{"ticker": "CELH", "overview": {"cik": "1341766", "ticker": "CELH", "name": "Celsius Holdings, Inc.", "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "sic": "2086", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055828", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342430", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001341766-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001341766-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001829126-26-008285", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001829126-26-008284", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001829126-26-008283", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001829126-26-008124", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001829126-26-008123", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001829126-26-008122", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001829126-26-007902", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001829126-26-007901", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001829126-26-007900", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001829126-26-007759", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001829126-26-007758", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001829126-26-007757", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001829126-26-007634", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001829126-26-007633", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001829126-26-007632", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304791", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001829126-26-007549", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001829126-26-007548", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001829126-26-007547", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001829126-26-007463", "price_sensitive": false}]}, "description": "Celsius Holdings, Inc. trades as CELH on the NASDAQ and is registered in the United States, classified under Bottled & Canned Soft Drinks & Carbonated Waters (SIC 2086). Privy Trades holds 28 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $493.84K. The most recent filing on record is dated 10 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 493842.60000000003, "sell_n": 0, "sell_sum": 0, "net": 493842.60000000003, "insiders": 1, "first_date": "2026-09-10", "last_date": "2026-09-10"}, "metrics": {"ticker": "CELH", "has_prices": true, "as_of": "2026-09-09", "last": 27.64, "prev_close": 29.56, "change": -1.9199999999999982, "change_pct": -0.06495263870094717, "session_volume": 10427820.0, "vwap_5": 29.77289140174085, "vwap_20": 31.233101333599194, "vwap_60": 29.446957711842103, "vwap_250": 38.01478162369456, "high_52w": 59.92, "low_52w": 23.77, "avg_volume_20": 8927997.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-061406", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "John Fieldly", "who_key": "Fieldly John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 493842.60000000003, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO loads up: $494K into CELH", "source_url": "https://www.sec.gov/Archives/edgar/data/1685586/000162828026061406/0001628280-26-061406-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77330}, {"id": "13DG-0001109448-26-000246", "src": "13DG", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.3% passive stake in CELH", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000246-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001628280-26-055828", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Fletcher F. Previn", "who_key": "Previn Fletcher F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 105859.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055902/000162828026055828/0001628280-26-055828-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001829126-26-008285", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "William H. Milmoe", "who_key": "Milmoe William H.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 13875810.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443194/000182912626008285/0001829126-26-008285-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132050}, {"id": "0001829126-26-008283", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Dean DeSantis", "who_key": "DeSantis Dean", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 13875810.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993010/000182912626008283/0001829126-26-008283-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132050}, {"id": "0001829126-26-008284", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Deborah DeSantis", "who_key": "DeSantis Deborah", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 13875810.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1993244/000182912626008284/0001829126-26-008284-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132050}, {"id": "0001829126-26-008122", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Dean DeSantis", "who_key": "DeSantis Dean", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626008122/0001829126-26-008122-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137810}, {"id": "0001829126-26-008123", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Deborah DeSantis", "who_key": "DeSantis Deborah", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626008123/0001829126-26-008123-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137810}, {"id": "0001829126-26-008124", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "William H. Milmoe", "who_key": "Milmoe William H.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626008124/0001829126-26-008124-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137810}, {"id": "0001829126-26-007900", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Dean DeSantis", "who_key": "DeSantis Dean", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626007900/0001829126-26-007900-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "0001829126-26-007901", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Deborah DeSantis", "who_key": "DeSantis Deborah", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626007901/0001829126-26-007901-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "0001829126-26-007902", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "William H. Milmoe", "who_key": "Milmoe William H.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626007902/0001829126-26-007902-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "0001829126-26-007759", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "William H. Milmoe", "who_key": "Milmoe William H.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626007759/0001829126-26-007759-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149330}, {"id": "0001829126-26-007757", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Dean DeSantis", "who_key": "DeSantis Dean", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626007757/0001829126-26-007757-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149330}, {"id": "0001829126-26-007758", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Deborah DeSantis", "who_key": "DeSantis Deborah", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 20813715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider files routine paperwork on CELH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341766/000182912626007758/0001829126-26-007758-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149330}, {"id": "13DG-0001109448-26-000169", "src": "13DG", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.7% passive stake in CELH", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000169-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 312050}, {"id": "HOUSE-2025-20024346-T22", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "0\nF S: New\nS O: Joint Ownership LPL Account\nJT Celsius Holdings, Inc.", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells CELH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948530}, {"id": "SENATE-a3fd3dbc8c32476a85eb67ee0ce304cb-2", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings Inc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse trims CELH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a3fd3dbc-8c32-476a-85eb-67ee0ce304cb/", "trade_date": "2024-10-08", "timestamp": "2024-10-08", "mins": 1088210}, {"id": "HOUSE-2024-20025953-T12", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Celsius Holdings, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims CELH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119890}, {"id": "SENATE-42cc0368ff0e40af883e9a2ddeb4bf89-33", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads CELH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488530}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-42", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads CELH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507250}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-42", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads CELH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507250}, {"id": "HOUSE-2024-20024248-T7", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Celsius Holdings, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CELH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533170}, {"id": "HOUSE-2023-20024097-T8", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Celsius Holdings, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CELH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553330}, {"id": "SENATE-b46702f8b4c84d638a57fbd4399cabab-0", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings Inc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse files a buy in CELH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570610}, {"id": "HOUSE-2023-20024097-T7", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Celsius Holdings, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CELH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579250}, {"id": "HOUSE-2023-20022407-T22", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "el Goldman Grandchildren 1986 Trust > TACS R3K\nCelsius Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims CELH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975250}, {"id": "SENATE-2e50e1da397c46f8bc52e0284fd499fb-9", "src": "CONGRESS", "ticker": "CELH", "cik": "", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in CELH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015570}], "recent_buys": [{"id": "0001628280-26-061406", "src": "INSIDERS", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "John Fieldly", "who_key": "Fieldly John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 493842.60000000003, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO loads up: $494K into CELH", "source_url": "https://www.sec.gov/Archives/edgar/data/1685586/000162828026061406/0001628280-26-061406-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77330}], "institutional": [{"id": "13DG-0001109448-26-000246", "src": "13DG", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.3% passive stake in CELH", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000246-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001109448-26-000169", "src": "13DG", "ticker": "CELH", "cik": "1341766", "company": "Celsius Holdings, Inc.", "company_raw": "Celsius Holdings, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.7% passive stake in CELH", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000169-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 312050}], "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": "Celsius Holdings, Inc. - Common Stock", "new_value": "Celsius Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001341766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001341766", "applied": 1, "detected_at": "2026-09-10T23:39:02.749159"}]}, "key_people": [{"who": "John Fieldly", "who_key": "Fieldly John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 493842.60000000003, "sold": 0, "net": 493842.60000000003, "trades": 1, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 493842.60000000003, "date": "2026-09-10", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1685586/000162828026061406/0001628280-26-061406-index.htm"}], "latest": {"action": "BUY", "amount": 493842.60000000003, "date": "2026-09-10", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1685586/000162828026061406/0001628280-26-061406-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-10-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a3fd3dbc-8c32-476a-85eb-67ee0ce304cb/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-10-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a3fd3dbc-8c32-476a-85eb-67ee0ce304cb/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}], "activity": [{"date": "2026-09-10", "net": 493842.60000000003}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055828", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342430", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001341766-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001341766-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001829126-26-008285", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001829126-26-008284", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001829126-26-008283", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001829126-26-008124", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001829126-26-008123", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001829126-26-008122", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001829126-26-007902", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001829126-26-007901", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001829126-26-007900", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001829126-26-007759", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001829126-26-007758", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001829126-26-007757", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001829126-26-007634", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001829126-26-007633", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001829126-26-007632", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304791", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001829126-26-007549", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001829126-26-007548", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001829126-26-007547", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001829126-26-007463", "price_sensitive": false}], "performance": {"ticker": "CELH", "has_prices": true, "summary": {"n": 5, "avg": -0.4324561861903007, "win_rate": 0.0, "best": -0.1746790086593013, "worst": -0.5374577244057989, "as_of": "2026-09-09"}, "buys": [{"who": "Fieldly John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 493842.60000000003, "date": "2026-09-10", "score": 57.6, "ref_price": null, "return": null}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-04", "score": 0.0, "ref_price": 52.36, "return": -0.47211611917494267}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-20", "score": 0.0, "ref_price": 54.18, "return": -0.4898486526393503}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-11-08", "score": 0.0, "ref_price": 59.7567, "return": -0.5374577244057989}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-02", "score": 0.0, "ref_price": 54.0033, "return": -0.4881794260721104}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 33.49, "return": -0.1746790086593013}]}, "price_series": [{"date": "2016-09-09", "close": 0.7, "volume": 14007.0}, {"date": "2016-09-12", "close": 0.71, "volume": 1308.0}, {"date": "2016-09-13", "close": 0.6933, "volume": 4158.0}, {"date": "2016-09-14", "close": 0.69, "volume": 10470.0}, {"date": "2016-09-15", "close": 0.6933, "volume": 10716.0}, {"date": "2016-09-16", "close": 0.6867, "volume": 4773.0}, {"date": "2016-09-19", "close": 0.6833, "volume": 13665.0}, {"date": "2016-09-20", "close": 0.6833, "volume": 2616.0}, {"date": "2016-09-21", "close": 0.6733, "volume": 15273.0}, {"date": "2016-09-22", "close": 0.6833, "volume": 38700.0}, {"date": "2016-09-23", "close": 0.6833, "volume": 12171.0}, {"date": "2016-09-26", "close": 0.6833, "volume": 5091.0}, {"date": "2016-09-27", "close": 0.6833, "volume": 11073.0}, {"date": "2016-09-28", "close": 0.6733, "volume": 10548.0}, {"date": "2016-09-29", "close": 0.6833, "volume": 14226.0}, {"date": "2016-09-30", "close": 0.6933, "volume": 16884.0}, {"date": "2016-10-03", "close": 0.6867, "volume": 19623.0}, {"date": "2016-10-04", "close": 0.7, "volume": 16485.0}, {"date": "2016-10-05", "close": 0.6867, "volume": 14385.0}, {"date": "2016-10-06", "close": 0.6833, "volume": 12105.0}, {"date": "2016-10-07", "close": 0.7, "volume": 19857.0}, {"date": "2016-10-10", "close": 0.7, "volume": 12600.0}, {"date": "2016-10-11", "close": 0.7, "volume": 39219.0}, {"date": "2016-10-12", "close": 0.7, "volume": 1800.0}, {"date": "2016-10-13", "close": 0.7167, "volume": 24600.0}, {"date": "2016-10-14", "close": 0.7133, "volume": 9684.0}, {"date": "2016-10-17", "close": 0.7083, "volume": 3546.0}, {"date": "2016-10-18", "close": 0.7067, "volume": 16755.0}, {"date": "2016-10-19", "close": 0.7, "volume": 7140.0}, {"date": "2016-10-20", "close": 0.7083, "volume": 8847.0}, {"date": "2016-10-21", "close": 0.6967, "volume": 30243.0}, {"date": "2016-10-24", "close": 0.69, "volume": 17316.0}, {"date": "2016-10-25", "close": 0.6833, "volume": 36684.0}, {"date": "2016-10-26", "close": 0.6833, "volume": 6135.0}, {"date": "2016-10-27", "close": 0.6967, "volume": 1725.0}, {"date": "2016-10-28", "close": 0.6967, "volume": 3780.0}, {"date": "2016-10-31", "close": 0.6667, "volume": 20151.0}, {"date": "2016-11-01", "close": 0.6767, "volume": 4785.0}, {"date": "2016-11-02", "close": 0.6667, "volume": 11040.0}, {"date": "2016-11-03", "close": 0.6433, "volume": 20850.0}, {"date": "2016-11-04", "close": 0.653, "volume": 59400.0}, {"date": "2016-11-07", "close": 0.6333, "volume": 134313.0}, {"date": "2016-11-08", "close": 0.65, "volume": 23415.0}, {"date": "2016-11-09", "close": 0.6667, "volume": 3675.0}, {"date": "2016-11-10", "close": 0.6668, "volume": 46365.0}, {"date": "2016-11-11", "close": 0.71, "volume": 54963.0}, {"date": "2016-11-14", "close": 0.7467, "volume": 102108.0}, {"date": "2016-11-15", "close": 0.7667, "volume": 70503.0}, {"date": "2016-11-16", "close": 0.7633, "volume": 18294.0}, {"date": "2016-11-17", "close": 0.7667, "volume": 11490.0}, {"date": "2016-11-18", "close": 0.7967, "volume": 47064.0}, {"date": "2016-11-21", "close": 0.79, "volume": 46356.0}, {"date": "2016-11-22", "close": 0.8333, "volume": 111444.0}, {"date": "2016-11-23", "close": 0.8167, "volume": 46278.0}, {"date": "2016-11-25", "close": 0.7767, "volume": 23847.0}, {"date": "2016-11-28", "close": 0.8167, "volume": 25923.0}, {"date": "2016-11-29", "close": 0.83, "volume": 29730.0}, {"date": "2016-11-30", "close": 0.7867, "volume": 13725.0}, {"date": "2016-12-01", "close": 0.8, "volume": 78051.0}, {"date": "2016-12-02", "close": 0.8833, "volume": 98115.0}, {"date": "2016-12-05", "close": 0.95, "volume": 91272.0}, {"date": "2016-12-06", "close": 0.8933, "volume": 82191.0}, {"date": "2016-12-07", "close": 0.9033, "volume": 28485.0}, {"date": "2016-12-08", "close": 0.9367, "volume": 30597.0}, {"date": "2016-12-09", "close": 0.9, "volume": 38757.0}, {"date": "2016-12-12", "close": 0.9233, "volume": 6318.0}, {"date": "2016-12-13", "close": 0.8667, "volume": 19431.0}, {"date": "2016-12-14", "close": 0.91, "volume": 34101.0}, {"date": "2016-12-15", "close": 0.8817, "volume": 27966.0}, {"date": "2016-12-16", "close": 0.87, "volume": 12405.0}, {"date": "2016-12-19", "close": 0.8333, "volume": 37302.0}, {"date": "2016-12-20", "close": 0.8333, "volume": 13152.0}, {"date": "2016-12-21", "close": 0.8167, "volume": 7815.0}, {"date": "2016-12-22", "close": 0.8167, "volume": 22467.0}, {"date": "2016-12-23", "close": 0.8167, "volume": 4419.0}, {"date": "2016-12-27", "close": 0.8167, "volume": 16335.0}, {"date": "2016-12-28", "close": 0.8167, "volume": 1980.0}, {"date": "2016-12-29", "close": 0.86, "volume": 19425.0}, {"date": "2016-12-30", "close": 0.8167, "volume": 94473.0}, {"date": "2017-01-03", "close": 0.9167, "volume": 60309.0}, {"date": "2017-01-04", "close": 0.8667, "volume": 38397.0}, {"date": "2017-01-05", "close": 0.9033, "volume": 83883.0}, {"date": "2017-01-06", "close": 0.9267, "volume": 105843.0}, {"date": "2017-01-09", "close": 0.9667, "volume": 151875.0}, {"date": "2017-01-10", "close": 0.9617, "volume": 24024.0}, {"date": "2017-01-11", "close": 0.9433, "volume": 19461.0}, {"date": "2017-01-12", "close": 0.98, "volume": 237576.0}, {"date": "2017-01-13", "close": 0.9933, "volume": 113919.0}, {"date": "2017-01-17", "close": 1.08, "volume": 312288.0}, {"date": "2017-01-18", "close": 1.04, "volume": 240957.0}, {"date": "2017-01-19", "close": 1.1067, "volume": 289944.0}, {"date": "2017-01-20", "close": 1.12, "volume": 103572.0}, {"date": "2017-01-23", "close": 1.2067, "volume": 137463.0}, {"date": "2017-01-24", "close": 1.2333, "volume": 101685.0}, {"date": "2017-01-25", "close": 1.2367, "volume": 97926.0}, {"date": "2017-01-26", "close": 1.16, "volume": 89094.0}, {"date": "2017-01-27", "close": 1.2167, "volume": 98445.0}, {"date": "2017-01-30", "close": 1.2, "volume": 47955.0}, {"date": "2017-01-31", "close": 1.1833, "volume": 4794.0}, {"date": "2017-02-01", "close": 1.0767, "volume": 484956.0}, {"date": "2017-02-02", "close": 1.1, "volume": 62634.0}, {"date": "2017-02-03", "close": 1.0767, "volume": 77694.0}, {"date": "2017-02-06", "close": 1.1033, "volume": 53598.0}, {"date": "2017-02-07", "close": 1.11, "volume": 9717.0}, {"date": "2017-02-08", "close": 1.1367, "volume": 67587.0}, {"date": "2017-02-09", "close": 1.1067, "volume": 34251.0}, {"date": "2017-02-10", "close": 1.21, "volume": 64965.0}, {"date": "2017-02-13", "close": 1.2517, "volume": 479295.0}, {"date": "2017-02-14", "close": 1.25, "volume": 121104.0}, {"date": "2017-02-15", "close": 1.2433, "volume": 67332.0}, {"date": "2017-02-16", "close": 1.23, "volume": 20568.0}, {"date": "2017-02-17", "close": 1.2167, "volume": 19986.0}, {"date": "2017-02-21", "close": 1.2, "volume": 80130.0}, {"date": "2017-02-22", "close": 1.2, "volume": 43893.0}, {"date": "2017-02-23", "close": 1.2017, "volume": 16524.0}, {"date": "2017-02-24", "close": 1.2267, "volume": 40494.0}, {"date": "2017-02-27", "close": 1.2, "volume": 20817.0}, {"date": "2017-02-28", "close": 1.21, "volume": 117717.0}, {"date": "2017-03-01", "close": 1.2133, "volume": 17574.0}, {"date": "2017-03-02", "close": 1.21, "volume": 19518.0}, {"date": "2017-03-03", "close": 1.21, "volume": 17790.0}, {"date": "2017-03-06", "close": 1.1967, "volume": 55230.0}, {"date": "2017-03-07", "close": 1.14, "volume": 90720.0}, {"date": "2017-03-08", "close": 1.2233, "volume": 97392.0}, {"date": "2017-03-09", "close": 1.2333, "volume": 94938.0}, {"date": "2017-03-10", "close": 1.4567, "volume": 614283.0}, {"date": "2017-03-13", "close": 1.35, "volume": 176736.0}, {"date": "2017-03-14", "close": 1.33, "volume": 356217.0}, {"date": "2017-03-15", "close": 1.4667, "volume": 179874.0}, {"date": "2017-03-16", "close": 1.4433, "volume": 88875.0}, {"date": "2017-03-17", "close": 1.3867, "volume": 128556.0}, {"date": "2017-03-20", "close": 1.3333, "volume": 72588.0}, {"date": "2017-03-21", "close": 1.3, "volume": 101334.0}, {"date": "2017-03-22", "close": 1.3133, "volume": 37968.0}, {"date": "2017-03-23", "close": 1.2667, "volume": 221682.0}, {"date": "2017-03-24", "close": 1.2467, "volume": 146604.0}, {"date": "2017-03-27", "close": 1.3, "volume": 169317.0}, {"date": "2017-03-28", "close": 1.247, "volume": 131841.0}, {"date": "2017-03-29", "close": 1.2, "volume": 97527.0}, {"date": "2017-03-30", "close": 1.2433, "volume": 115998.0}, {"date": "2017-03-31", "close": 1.3, "volume": 101637.0}, {"date": "2017-04-03", "close": 1.25, "volume": 49932.0}, {"date": "2017-04-04", "close": 1.25, "volume": 93525.0}, {"date": "2017-04-05", "close": 1.2333, "volume": 82152.0}, {"date": "2017-04-06", "close": 1.2633, "volume": 6435.0}, {"date": "2017-04-07", "close": 1.22, "volume": 76947.0}, {"date": "2017-04-10", "close": 1.2067, "volume": 18729.0}, {"date": "2017-04-11", "close": 1.23, "volume": 56469.0}, {"date": "2017-04-12", "close": 1.2333, "volume": 129906.0}, {"date": "2017-04-13", "close": 1.2, "volume": 136716.0}, {"date": "2017-04-17", "close": 1.1767, "volume": 79461.0}, {"date": "2017-04-18", "close": 1.1767, "volume": 35241.0}, {"date": "2017-04-19", "close": 1.1167, "volume": 296337.0}, {"date": "2017-04-20", "close": 1.18, "volume": 21399.0}, {"date": "2017-04-21", "close": 1.16, "volume": 3630.0}, {"date": "2017-04-24", "close": 1.1267, "volume": 59259.0}, {"date": "2017-04-25", "close": 1.24, "volume": 628947.0}, {"date": "2017-04-26", "close": 1.3267, "volume": 1237260.0}, {"date": "2017-04-27", "close": 1.3167, "volume": 591003.0}, {"date": "2017-04-28", "close": 1.3, "volume": 142275.0}, {"date": "2017-05-01", "close": 1.3, "volume": 21636.0}, {"date": "2017-05-02", "close": 1.3333, "volume": 74472.0}, {"date": "2017-05-03", "close": 1.2833, "volume": 73839.0}, {"date": "2017-05-04", "close": 1.34, "volume": 769380.0}, {"date": "2017-05-05", "close": 1.3133, "volume": 32349.0}, {"date": "2017-05-08", "close": 1.3233, "volume": 81249.0}, {"date": "2017-05-09", "close": 1.33, "volume": 111300.0}, {"date": "2017-05-10", "close": 1.3167, "volume": 20472.0}, {"date": "2017-05-11", "close": 1.32, "volume": 155256.0}, {"date": "2017-05-12", "close": 1.1667, "volume": 347196.0}, {"date": "2017-05-15", "close": 1.1933, "volume": 27660.0}, {"date": "2017-05-16", "close": 1.1633, "volume": 80787.0}, {"date": "2017-05-17", "close": 1.1533, "volume": 72435.0}, {"date": "2017-05-18", "close": 1.15, "volume": 56400.0}, {"date": "2017-05-19", "close": 1.2, "volume": 69462.0}, {"date": "2017-05-22", "close": 1.2, "volume": 91191.0}, {"date": "2017-05-23", "close": 1.31, "volume": 205812.0}, {"date": "2017-05-24", "close": 1.346, "volume": 323376.0}, {"date": "2017-05-25", "close": 1.3253, "volume": 635952.0}, {"date": "2017-05-26", "close": 1.2367, "volume": 552048.0}, {"date": "2017-05-30", "close": 1.36, "volume": 86391.0}, {"date": "2017-05-31", "close": 1.3567, "volume": 224901.0}, {"date": "2017-06-01", "close": 1.36, "volume": 49932.0}, {"date": "2017-06-02", "close": 1.3533, "volume": 141270.0}, {"date": "2017-06-05", "close": 1.36, "volume": 91881.0}, {"date": "2017-06-06", "close": 1.3867, "volume": 298728.0}, {"date": "2017-06-07", "close": 1.4217, "volume": 89226.0}, {"date": "2017-06-08", "close": 1.3333, "volume": 179265.0}, {"date": "2017-06-09", "close": 1.4333, "volume": 188121.0}, {"date": "2017-06-12", "close": 1.39, "volume": 64389.0}, {"date": "2017-06-13", "close": 1.39, "volume": 32346.0}, {"date": "2017-06-14", "close": 1.3667, "volume": 47112.0}, {"date": "2017-06-15", "close": 1.37, "volume": 19995.0}, {"date": "2017-06-16", "close": 1.3667, "volume": 51387.0}, {"date": "2017-06-19", "close": 1.4667, "volume": 395187.0}, {"date": "2017-06-20", "close": 1.5337, "volume": 493464.0}, {"date": "2017-06-21", "close": 1.5933, "volume": 263007.0}, {"date": "2017-06-22", "close": 1.55, "volume": 110949.0}, {"date": "2017-06-23", "close": 1.5333, "volume": 199893.0}, {"date": "2017-06-26", "close": 1.53, "volume": 55173.0}, {"date": "2017-06-27", "close": 1.4867, "volume": 163188.0}, {"date": "2017-06-28", "close": 1.4533, "volume": 134751.0}, {"date": "2017-06-29", "close": 1.45, "volume": 140310.0}, {"date": "2017-06-30", "close": 1.4167, "volume": 49761.0}, {"date": "2017-07-03", "close": 1.4133, "volume": 54504.0}, {"date": "2017-07-05", "close": 1.3867, "volume": 98529.0}, {"date": "2017-07-06", "close": 1.3833, "volume": 227271.0}, {"date": "2017-07-07", "close": 1.3667, "volume": 44598.0}, {"date": "2017-07-10", "close": 1.3667, "volume": 21882.0}, {"date": "2017-07-11", "close": 1.4033, "volume": 26190.0}, {"date": "2017-07-12", "close": 1.3767, "volume": 24564.0}, {"date": "2017-07-13", "close": 1.3667, "volume": 180996.0}, {"date": "2017-07-14", "close": 1.3967, "volume": 28440.0}, {"date": "2017-07-17", "close": 1.37, "volume": 51294.0}, {"date": "2017-07-18", "close": 1.36, "volume": 297291.0}, {"date": "2017-07-19", "close": 1.3533, "volume": 18009.0}, {"date": "2017-07-20", "close": 1.3425, "volume": 15213.0}, {"date": "2017-07-21", "close": 1.32, "volume": 117000.0}, {"date": "2017-07-24", "close": 1.2067, "volume": 262845.0}, {"date": "2017-07-25", "close": 1.21, "volume": 133395.0}, {"date": "2017-07-26", "close": 1.2367, "volume": 427839.0}, {"date": "2017-07-27", "close": 1.17, "volume": 131931.0}, {"date": "2017-07-28", "close": 1.1767, "volume": 87108.0}, {"date": "2017-07-31", "close": 1.3066, "volume": 164352.0}, {"date": "2017-08-01", "close": 1.2767, "volume": 182895.0}, {"date": "2017-08-02", "close": 1.2733, "volume": 157623.0}, {"date": "2017-08-03", "close": 1.27, "volume": 105357.0}, {"date": "2017-08-04", "close": 1.25, "volume": 30720.0}, {"date": "2017-08-07", "close": 1.2, "volume": 146193.0}, {"date": "2017-08-08", "close": 1.2267, "volume": 154929.0}, {"date": "2017-08-09", "close": 1.2333, "volume": 42480.0}, {"date": "2017-08-10", "close": 1.4267, "volume": 720372.0}, {"date": "2017-08-11", "close": 1.3667, "volume": 180012.0}, {"date": "2017-08-14", "close": 1.41, "volume": 174330.0}, {"date": "2017-08-15", "close": 1.4533, "volume": 389328.0}, {"date": "2017-08-16", "close": 1.5033, "volume": 796206.0}, {"date": "2017-08-17", "close": 1.4567, "volume": 252021.0}, {"date": "2017-08-18", "close": 1.4433, "volume": 103779.0}, {"date": "2017-08-21", "close": 1.45, "volume": 296358.0}, {"date": "2017-08-22", "close": 1.5167, "volume": 206535.0}, {"date": "2017-08-23", "close": 1.5667, "volume": 281775.0}, {"date": "2017-08-24", "close": 1.5833, "volume": 204273.0}, {"date": "2017-08-25", "close": 1.6, "volume": 114771.0}, {"date": "2017-08-28", "close": 1.6467, "volume": 163854.0}, {"date": "2017-08-29", "close": 1.6567, "volume": 346554.0}, {"date": "2017-08-30", "close": 1.6433, "volume": 219945.0}, {"date": "2017-08-31", "close": 1.6133, "volume": 108357.0}, {"date": "2017-09-01", "close": 1.68, "volume": 334587.0}, {"date": "2017-09-05", "close": 1.83, "volume": 1001355.0}, {"date": "2017-09-06", "close": 1.81, "volume": 620550.0}, {"date": "2017-09-07", "close": 1.96, "volume": 792147.0}, {"date": "2017-09-08", "close": 2.16, "volume": 915828.0}, {"date": "2017-09-11", "close": 2.2033, "volume": 915066.0}, {"date": "2017-09-12", "close": 2.16, "volume": 534810.0}, {"date": "2017-09-13", "close": 2.16, "volume": 546438.0}, {"date": "2017-09-14", "close": 1.9267, "volume": 703602.0}, {"date": "2017-09-15", "close": 1.9267, "volume": 1166502.0}, {"date": "2017-09-18", "close": 1.9533, "volume": 608316.0}, {"date": "2017-09-19", "close": 1.86, "volume": 580068.0}, {"date": "2017-09-20", "close": 1.8733, "volume": 159990.0}, {"date": "2017-09-21", "close": 1.8467, "volume": 488157.0}, {"date": "2017-09-22", "close": 1.8, "volume": 228612.0}, {"date": "2017-09-25", "close": 1.8, "volume": 115887.0}, {"date": "2017-09-26", "close": 1.91, "volume": 232263.0}, {"date": "2017-09-27", "close": 1.93, "volume": 159375.0}, {"date": "2017-09-28", "close": 1.9733, "volume": 329595.0}, {"date": "2017-09-29", "close": 1.97, "volume": 255069.0}, {"date": "2017-10-02", "close": 1.9467, "volume": 124191.0}, {"date": "2017-10-03", "close": 1.8533, "volume": 432996.0}, {"date": "2017-10-04", "close": 1.9, "volume": 135240.0}, {"date": "2017-10-05", "close": 1.83, "volume": 82272.0}, {"date": "2017-10-06", "close": 1.8533, "volume": 137736.0}, {"date": "2017-10-09", "close": 1.7867, "volume": 107976.0}, {"date": "2017-10-10", "close": 1.78, "volume": 110262.0}, {"date": "2017-10-11", "close": 1.7967, "volume": 70698.0}, {"date": "2017-10-12", "close": 1.9667, "volume": 440868.0}, {"date": "2017-10-13", "close": 1.8833, "volume": 240966.0}, {"date": "2017-10-16", "close": 1.79, "volume": 285699.0}, {"date": "2017-10-17", "close": 1.7633, "volume": 221667.0}, {"date": "2017-10-18", "close": 1.8167, "volume": 67299.0}, {"date": "2017-10-19", "close": 1.8767, "volume": 128763.0}, {"date": "2017-10-20", "close": 1.8032, "volume": 62316.0}, {"date": "2017-10-23", "close": 1.7933, "volume": 106335.0}, {"date": "2017-10-24", "close": 1.7733, "volume": 79245.0}, {"date": "2017-10-25", "close": 1.8067, "volume": 205962.0}, {"date": "2017-10-26", "close": 1.68, "volume": 450990.0}, {"date": "2017-10-27", "close": 1.7167, "volume": 278280.0}, {"date": "2017-10-30", "close": 1.5967, "volume": 468891.0}, {"date": "2017-10-31", "close": 1.7467, "volume": 138999.0}, {"date": "2017-11-01", "close": 1.65, "volume": 174579.0}, {"date": "2017-11-02", "close": 1.7433, "volume": 114138.0}, {"date": "2017-11-03", "close": 1.6833, "volume": 204372.0}, {"date": "2017-11-06", "close": 1.69, "volume": 137343.0}, {"date": "2017-11-07", "close": 1.7467, "volume": 133410.0}, {"date": "2017-11-08", "close": 1.8433, "volume": 353109.0}, {"date": "2017-11-09", "close": 1.8467, "volume": 225774.0}, {"date": "2017-11-10", "close": 1.8033, "volume": 144576.0}, {"date": "2017-11-13", "close": 1.8433, "volume": 112380.0}, {"date": "2017-11-14", "close": 1.8, "volume": 156069.0}, {"date": "2017-11-15", "close": 1.78, "volume": 74046.0}, {"date": "2017-11-16", "close": 1.85, "volume": 104514.0}, {"date": "2017-11-17", "close": 1.7433, "volume": 268524.0}, {"date": "2017-11-20", "close": 1.7567, "volume": 100080.0}, {"date": "2017-11-21", "close": 1.7567, "volume": 83781.0}, {"date": "2017-11-22", "close": 1.7683, "volume": 37212.0}, {"date": "2017-11-24", "close": 1.7733, "volume": 49623.0}, {"date": "2017-11-27", "close": 1.75, "volume": 246777.0}, {"date": "2017-11-28", "close": 1.7633, "volume": 408777.0}, {"date": "2017-11-29", "close": 1.5167, "volume": 597453.0}, {"date": "2017-11-30", "close": 1.61, "volume": 228909.0}, {"date": "2017-12-01", "close": 1.6433, "volume": 123003.0}, {"date": "2017-12-04", "close": 1.5633, "volume": 158028.0}, {"date": "2017-12-05", "close": 1.6733, "volume": 316635.0}, {"date": "2017-12-06", "close": 1.72, "volume": 383403.0}, {"date": "2017-12-07", "close": 1.7, "volume": 228711.0}, {"date": "2017-12-08", "close": 1.7233, "volume": 72228.0}, {"date": "2017-12-11", "close": 1.7767, "volume": 173139.0}, {"date": "2017-12-12", "close": 1.7367, "volume": 134151.0}, {"date": "2017-12-13", "close": 1.72, "volume": 39594.0}, {"date": "2017-12-14", "close": 1.75, "volume": 106812.0}, {"date": "2017-12-15", "close": 1.7167, "volume": 43068.0}, {"date": "2017-12-18", "close": 1.6867, "volume": 66534.0}, {"date": "2017-12-19", "close": 1.6833, "volume": 78018.0}, {"date": "2017-12-20", "close": 1.68, "volume": 124692.0}, {"date": "2017-12-21", "close": 1.63, "volume": 159708.0}, {"date": "2017-12-22", "close": 1.6767, "volume": 118122.0}, {"date": "2017-12-26", "close": 1.7467, "volume": 102588.0}, {"date": "2017-12-27", "close": 1.7333, "volume": 161355.0}, {"date": "2017-12-28", "close": 1.7633, "volume": 31317.0}, {"date": "2017-12-29", "close": 1.75, "volume": 40002.0}, {"date": "2018-01-02", "close": 1.6767, "volume": 97827.0}, {"date": "2018-01-03", "close": 1.7, "volume": 123576.0}, {"date": "2018-01-04", "close": 1.6733, "volume": 97116.0}, {"date": "2018-01-05", "close": 1.6733, "volume": 40005.0}, {"date": "2018-01-08", "close": 1.6633, "volume": 123723.0}, {"date": "2018-01-09", "close": 1.7867, "volume": 238908.0}, {"date": "2018-01-10", "close": 1.7867, "volume": 103752.0}, {"date": "2018-01-11", "close": 1.7833, "volume": 59904.0}, {"date": "2018-01-12", "close": 1.7833, "volume": 135003.0}, {"date": "2018-01-16", "close": 1.8167, "volume": 107535.0}, {"date": "2018-01-17", "close": 1.8233, "volume": 219891.0}, {"date": "2018-01-18", "close": 1.9167, "volume": 218094.0}, {"date": "2018-01-19", "close": 1.96, "volume": 174675.0}, {"date": "2018-01-22", "close": 1.9733, "volume": 112284.0}, {"date": "2018-01-23", "close": 1.9467, "volume": 179442.0}, {"date": "2018-01-24", "close": 1.9767, "volume": 145290.0}, {"date": "2018-01-25", "close": 1.9433, "volume": 110799.0}, {"date": "2018-01-26", "close": 1.96, "volume": 109008.0}, {"date": "2018-01-29", "close": 1.8633, "volume": 128535.0}, {"date": "2018-01-30", "close": 1.8667, "volume": 97254.0}, {"date": "2018-01-31", "close": 1.88, "volume": 70638.0}, {"date": "2018-02-01", "close": 1.9167, "volume": 169443.0}, {"date": "2018-02-02", "close": 1.8967, "volume": 43416.0}, {"date": "2018-02-05", "close": 1.9367, "volume": 201207.0}, {"date": "2018-02-06", "close": 1.89, "volume": 333162.0}, {"date": "2018-02-07", "close": 1.8333, "volume": 699147.0}, {"date": "2018-02-08", "close": 1.8167, "volume": 344274.0}, {"date": "2018-02-09", "close": 1.67, "volume": 348897.0}, {"date": "2018-02-12", "close": 1.6633, "volume": 218859.0}, {"date": "2018-02-13", "close": 1.6933, "volume": 42900.0}, {"date": "2018-02-14", "close": 1.6933, "volume": 130794.0}, {"date": "2018-02-15", "close": 1.88, "volume": 158460.0}, {"date": "2018-02-16", "close": 1.83, "volume": 207627.0}, {"date": "2018-02-20", "close": 1.8037, "volume": 102267.0}, {"date": "2018-02-21", "close": 1.79, "volume": 136074.0}, {"date": "2018-02-22", "close": 1.8233, "volume": 67191.0}, {"date": "2018-02-23", "close": 1.7967, "volume": 61446.0}, {"date": "2018-02-26", "close": 1.78, "volume": 89739.0}, {"date": "2018-02-27", "close": 1.86, "volume": 105522.0}, {"date": "2018-02-28", "close": 1.78, "volume": 56943.0}, {"date": "2018-03-01", "close": 1.8033, "volume": 131322.0}, {"date": "2018-03-02", "close": 1.8333, "volume": 44724.0}, {"date": "2018-03-05", "close": 1.74, "volume": 203064.0}, {"date": "2018-03-06", "close": 1.76, "volume": 134955.0}, {"date": "2018-03-07", "close": 1.7833, "volume": 157116.0}, {"date": "2018-03-08", "close": 1.81, "volume": 165621.0}, {"date": "2018-03-09", "close": 1.7183, "volume": 571140.0}, {"date": "2018-03-12", "close": 1.6933, "volume": 179229.0}, {"date": "2018-03-13", "close": 1.6833, "volume": 108009.0}, {"date": "2018-03-14", "close": 1.7333, "volume": 277254.0}, {"date": "2018-03-15", "close": 1.7167, "volume": 209301.0}, {"date": "2018-03-16", "close": 1.71, "volume": 265008.0}, {"date": "2018-03-19", "close": 1.6933, "volume": 182181.0}, {"date": "2018-03-20", "close": 1.6867, "volume": 135039.0}, {"date": "2018-03-21", "close": 1.6667, "volume": 35487.0}, {"date": "2018-03-22", "close": 1.6467, "volume": 70992.0}, {"date": "2018-03-23", "close": 1.6, "volume": 135966.0}, {"date": "2018-03-26", "close": 1.4167, "volume": 229773.0}, {"date": "2018-03-27", "close": 1.4333, "volume": 264138.0}, {"date": "2018-03-28", "close": 1.35, "volume": 366114.0}, {"date": "2018-03-29", "close": 1.45, "volume": 239091.0}, {"date": "2018-04-02", "close": 1.4933, "volume": 200268.0}, {"date": "2018-04-03", "close": 1.47, "volume": 137109.0}, {"date": "2018-04-04", "close": 1.5, "volume": 233859.0}, {"date": "2018-04-05", "close": 1.5467, "volume": 63261.0}, {"date": "2018-04-06", "close": 1.56, "volume": 478425.0}, {"date": "2018-04-09", "close": 1.46, "volume": 93144.0}, {"date": "2018-04-10", "close": 1.56, "volume": 174084.0}, {"date": "2018-04-11", "close": 1.8633, "volume": 1769229.0}, {"date": "2018-04-12", "close": 1.83, "volume": 330057.0}, {"date": "2018-04-13", "close": 1.8367, "volume": 93252.0}, {"date": "2018-04-16", "close": 1.8467, "volume": 38988.0}, {"date": "2018-04-17", "close": 1.85, "volume": 192477.0}, {"date": "2018-04-18", "close": 1.8433, "volume": 249327.0}, {"date": "2018-04-19", "close": 1.8433, "volume": 151515.0}, {"date": "2018-04-20", "close": 1.86, "volume": 188289.0}, {"date": "2018-04-23", "close": 1.7867, "volume": 74247.0}, {"date": "2018-04-24", "close": 1.7767, "volume": 211725.0}, {"date": "2018-04-25", "close": 1.77, "volume": 193263.0}, {"date": "2018-04-26", "close": 1.7633, "volume": 177348.0}, {"date": "2018-04-27", "close": 1.77, "volume": 72054.0}, {"date": "2018-04-30", "close": 1.7633, "volume": 91530.0}, {"date": "2018-05-01", "close": 1.7667, "volume": 78315.0}, {"date": "2018-05-02", "close": 1.7933, "volume": 81354.0}, {"date": "2018-05-03", "close": 1.75, "volume": 248649.0}, {"date": "2018-05-04", "close": 1.7567, "volume": 158814.0}, {"date": "2018-05-07", "close": 1.69, "volume": 119241.0}, {"date": "2018-05-08", "close": 1.6667, "volume": 209361.0}, {"date": "2018-05-09", "close": 1.6567, "volume": 214131.0}, {"date": "2018-05-10", "close": 1.7067, "volume": 203037.0}, {"date": "2018-05-11", "close": 1.6633, "volume": 179346.0}, {"date": "2018-05-14", "close": 1.6, "volume": 345609.0}, {"date": "2018-05-15", "close": 1.5667, "volume": 136386.0}, {"date": "2018-05-16", "close": 1.4867, "volume": 230538.0}, {"date": "2018-05-17", "close": 1.4867, "volume": 268938.0}, {"date": "2018-05-18", "close": 1.4533, "volume": 122562.0}, {"date": "2018-05-21", "close": 1.3967, "volume": 421347.0}, {"date": "2018-05-22", "close": 1.3533, "volume": 177750.0}, {"date": "2018-05-23", "close": 1.3533, "volume": 271470.0}, {"date": "2018-05-24", "close": 1.3633, "volume": 133590.0}, {"date": "2018-05-25", "close": 1.34, "volume": 431043.0}, {"date": "2018-05-29", "close": 1.38, "volume": 222885.0}, {"date": "2018-05-30", "close": 1.5167, "volume": 356904.0}, {"date": "2018-05-31", "close": 1.5367, "volume": 281307.0}, {"date": "2018-06-01", "close": 1.5667, "volume": 340719.0}, {"date": "2018-06-04", "close": 1.65, "volume": 1328145.0}, {"date": "2018-06-05", "close": 1.64, "volume": 364623.0}, {"date": "2018-06-06", "close": 1.63, "volume": 169416.0}, {"date": "2018-06-07", "close": 1.65, "volume": 212331.0}, {"date": "2018-06-08", "close": 1.62, "volume": 509412.0}, {"date": "2018-06-11", "close": 1.6433, "volume": 192003.0}, {"date": "2018-06-12", "close": 1.6467, "volume": 511071.0}, {"date": "2018-06-13", "close": 1.6167, "volume": 349701.0}, {"date": "2018-06-14", "close": 1.62, "volume": 239079.0}, {"date": "2018-06-15", "close": 1.63, "volume": 289212.0}, {"date": "2018-06-18", "close": 1.5967, "volume": 306162.0}, {"date": "2018-06-19", "close": 1.58, "volume": 252927.0}, {"date": "2018-06-20", "close": 1.58, "volume": 169611.0}, {"date": "2018-06-21", "close": 1.6167, "volume": 385866.0}, {"date": "2018-06-22", "close": 1.6467, "volume": 7103461.0}, {"date": "2018-06-25", "close": 1.6067, "volume": 722166.0}, {"date": "2018-06-26", "close": 1.6267, "volume": 505740.0}, {"date": "2018-06-27", "close": 1.5933, "volume": 731589.0}, {"date": "2018-06-28", "close": 1.5933, "volume": 292257.0}, {"date": "2018-06-29", "close": 1.5333, "volume": 280410.0}, {"date": "2018-07-02", "close": 1.5433, "volume": 131625.0}, {"date": "2018-07-03", "close": 1.58, "volume": 135600.0}, {"date": "2018-07-05", "close": 1.5967, "volume": 428892.0}, {"date": "2018-07-06", "close": 1.5833, "volume": 115740.0}, {"date": "2018-07-09", "close": 1.5867, "volume": 265548.0}, {"date": "2018-07-10", "close": 1.5633, "volume": 194199.0}, {"date": "2018-07-11", "close": 1.5033, "volume": 160242.0}, {"date": "2018-07-12", "close": 1.57, "volume": 267996.0}, {"date": "2018-07-13", "close": 1.5233, "volume": 89346.0}, {"date": "2018-07-16", "close": 1.4967, "volume": 120960.0}, {"date": "2018-07-17", "close": 1.5467, "volume": 220782.0}, {"date": "2018-07-18", "close": 1.5367, "volume": 87540.0}, {"date": "2018-07-19", "close": 1.5533, "volume": 178659.0}, {"date": "2018-07-20", "close": 1.5367, "volume": 58554.0}, {"date": "2018-07-23", "close": 1.5367, "volume": 159948.0}, {"date": "2018-07-24", "close": 1.5067, "volume": 210588.0}, {"date": "2018-07-25", "close": 1.6, "volume": 300942.0}, {"date": "2018-07-26", "close": 1.5, "volume": 475974.0}, {"date": "2018-07-27", "close": 1.4, "volume": 427185.0}, {"date": "2018-07-30", "close": 1.42, "volume": 172455.0}, {"date": "2018-07-31", "close": 1.4233, "volume": 97200.0}, {"date": "2018-08-01", "close": 1.3967, "volume": 216996.0}, {"date": "2018-08-02", "close": 1.3667, "volume": 102255.0}, {"date": "2018-08-03", "close": 1.3633, "volume": 65862.0}, {"date": "2018-08-06", "close": 1.3667, "volume": 75624.0}, {"date": "2018-08-07", "close": 1.4167, "volume": 221454.0}, {"date": "2018-08-08", "close": 1.44, "volume": 56181.0}, {"date": "2018-08-09", "close": 1.4967, "volume": 910164.0}, {"date": "2018-08-10", "close": 1.4133, "volume": 1386117.0}, {"date": "2018-08-13", "close": 1.4533, "volume": 161607.0}, {"date": "2018-08-14", "close": 1.4633, "volume": 131529.0}, {"date": "2018-08-15", "close": 1.4533, "volume": 147234.0}, {"date": "2018-08-16", "close": 1.51, "volume": 197742.0}, {"date": "2018-08-17", "close": 1.53, "volume": 106035.0}, {"date": "2018-08-20", "close": 1.5333, "volume": 232362.0}, {"date": "2018-08-21", "close": 1.5, "volume": 85776.0}, {"date": "2018-08-22", "close": 1.4667, "volume": 113163.0}, {"date": "2018-08-23", "close": 1.4767, "volume": 84684.0}, {"date": "2018-08-24", "close": 1.4567, "volume": 55035.0}, {"date": "2018-08-27", "close": 1.4233, "volume": 105174.0}, {"date": "2018-08-28", "close": 1.4, "volume": 247743.0}, {"date": "2018-08-29", "close": 1.3933, "volume": 169821.0}, {"date": "2018-08-30", "close": 1.3767, "volume": 133578.0}, {"date": "2018-08-31", "close": 1.5233, "volume": 376077.0}, {"date": "2018-09-04", "close": 1.47, "volume": 108579.0}, {"date": "2018-09-05", "close": 1.4633, "volume": 88719.0}, {"date": "2018-09-06", "close": 1.4333, "volume": 77385.0}, {"date": "2018-09-07", "close": 1.4733, "volume": 129645.0}, {"date": "2018-09-10", "close": 1.5333, "volume": 122790.0}, {"date": "2018-09-11", "close": 1.5533, "volume": 188652.0}, {"date": "2018-09-12", "close": 1.55, "volume": 115146.0}, {"date": "2018-09-13", "close": 1.5433, "volume": 321579.0}, {"date": "2018-09-14", "close": 1.5233, "volume": 70059.0}, {"date": "2018-09-17", "close": 1.4567, "volume": 113265.0}, {"date": "2018-09-18", "close": 1.4267, "volume": 88113.0}, {"date": "2018-09-19", "close": 1.41, "volume": 158820.0}, {"date": "2018-09-20", "close": 1.45, "volume": 172824.0}, {"date": "2018-09-21", "close": 1.3867, "volume": 612123.0}, {"date": "2018-09-24", "close": 1.36, "volume": 203160.0}, {"date": "2018-09-25", "close": 1.36, "volume": 127086.0}, {"date": "2018-09-26", "close": 1.3767, "volume": 38901.0}, {"date": "2018-09-27", "close": 1.41, "volume": 119442.0}, {"date": "2018-09-28", "close": 1.3433, "volume": 178320.0}, {"date": "2018-10-01", "close": 1.3067, "volume": 319104.0}, {"date": "2018-10-02", "close": 1.3267, "volume": 313959.0}, {"date": "2018-10-03", "close": 1.32, "volume": 152139.0}, {"date": "2018-10-04", "close": 1.2933, "volume": 270153.0}, {"date": "2018-10-05", "close": 1.2867, "volume": 96402.0}, {"date": "2018-10-08", "close": 1.2467, "volume": 189168.0}, {"date": "2018-10-09", "close": 1.23, "volume": 155409.0}, {"date": "2018-10-10", "close": 1.1533, "volume": 359667.0}, {"date": "2018-10-11", "close": 1.1667, "volume": 341349.0}, {"date": "2018-10-12", "close": 1.17, "volume": 234510.0}, {"date": "2018-10-15", "close": 1.2267, "volume": 100737.0}, {"date": "2018-10-16", "close": 1.25, "volume": 679278.0}, {"date": "2018-10-17", "close": 1.35, "volume": 241683.0}, {"date": "2018-10-18", "close": 1.3533, "volume": 142332.0}, {"date": "2018-10-19", "close": 1.3267, "volume": 112548.0}, {"date": "2018-10-22", "close": 1.3167, "volume": 92802.0}, {"date": "2018-10-23", "close": 1.34, "volume": 102339.0}, {"date": "2018-10-24", "close": 1.2733, "volume": 127398.0}, {"date": "2018-10-25", "close": 1.2967, "volume": 67452.0}, {"date": "2018-10-26", "close": 1.3133, "volume": 51663.0}, {"date": "2018-10-29", "close": 1.3167, "volume": 47484.0}, {"date": "2018-10-30", "close": 1.3333, "volume": 112989.0}, {"date": "2018-10-31", "close": 1.33, "volume": 146088.0}, {"date": "2018-11-01", "close": 1.3267, "volume": 87873.0}, {"date": "2018-11-02", "close": 1.33, "volume": 178008.0}, {"date": "2018-11-05", "close": 1.32, "volume": 137475.0}, {"date": "2018-11-06", "close": 1.33, "volume": 298620.0}, {"date": "2018-11-07", "close": 1.3333, "volume": 152127.0}, {"date": "2018-11-08", "close": 1.3333, "volume": 423219.0}, {"date": "2018-11-09", "close": 1.3067, "volume": 229680.0}, {"date": "2018-11-12", "close": 1.3567, "volume": 292212.0}, {"date": "2018-11-13", "close": 1.33, "volume": 219075.0}, {"date": "2018-11-14", "close": 1.2867, "volume": 104433.0}, {"date": "2018-11-15", "close": 1.2667, "volume": 118476.0}, {"date": "2018-11-16", "close": 1.27, "volume": 82956.0}, {"date": "2018-11-19", "close": 1.2533, "volume": 151035.0}, {"date": "2018-11-20", "close": 1.25, "volume": 69771.0}, {"date": "2018-11-21", "close": 1.2467, "volume": 41925.0}, {"date": "2018-11-23", "close": 1.27, "volume": 51351.0}, {"date": "2018-11-26", "close": 1.27, "volume": 55314.0}, {"date": "2018-11-27", "close": 1.2667, "volume": 67563.0}, {"date": "2018-11-28", "close": 1.2867, "volume": 91674.0}, {"date": "2018-11-29", "close": 1.3133, "volume": 66441.0}, {"date": "2018-11-30", "close": 1.3067, "volume": 156756.0}, {"date": "2018-12-03", "close": 1.33, "volume": 210546.0}, {"date": "2018-12-04", "close": 1.29, "volume": 107214.0}, {"date": "2018-12-06", "close": 1.3233, "volume": 193158.0}, {"date": "2018-12-07", "close": 1.3167, "volume": 91551.0}, {"date": "2018-12-10", "close": 1.2333, "volume": 175602.0}, {"date": "2018-12-11", "close": 1.2267, "volume": 116394.0}, {"date": "2018-12-12", "close": 1.1933, "volume": 133743.0}, {"date": "2018-12-13", "close": 1.1567, "volume": 279489.0}, {"date": "2018-12-14", "close": 1.1533, "volume": 213363.0}, {"date": "2018-12-17", "close": 1.1467, "volume": 131937.0}, {"date": "2018-12-18", "close": 1.1567, "volume": 212403.0}, {"date": "2018-12-19", "close": 1.1833, "volume": 140364.0}, {"date": "2018-12-20", "close": 1.1233, "volume": 164250.0}, {"date": "2018-12-21", "close": 1.04, "volume": 374934.0}, {"date": "2018-12-24", "close": 1.04, "volume": 79836.0}, {"date": "2018-12-26", "close": 1.1167, "volume": 158559.0}, {"date": "2018-12-27", "close": 1.14, "volume": 178125.0}, {"date": "2018-12-28", "close": 1.15, "volume": 94365.0}, {"date": "2018-12-31", "close": 1.1567, "volume": 115917.0}, {"date": "2019-01-02", "close": 1.15, "volume": 83346.0}, {"date": "2019-01-03", "close": 1.1333, "volume": 25410.0}, {"date": "2019-01-04", "close": 1.1267, "volume": 111618.0}, {"date": "2019-01-07", "close": 1.2167, "volume": 46026.0}, {"date": "2019-01-08", "close": 1.26, "volume": 211377.0}, {"date": "2019-01-09", "close": 1.25, "volume": 96198.0}, {"date": "2019-01-10", "close": 1.3233, "volume": 374415.0}, {"date": "2019-01-11", "close": 1.2933, "volume": 335166.0}, {"date": "2019-01-14", "close": 1.2, "volume": 187554.0}, {"date": "2019-01-15", "close": 1.2133, "volume": 220986.0}, {"date": "2019-01-16", "close": 1.2067, "volume": 133824.0}, {"date": "2019-01-17", "close": 1.2133, "volume": 238089.0}, {"date": "2019-01-18", "close": 1.23, "volume": 128430.0}, {"date": "2019-01-22", "close": 1.2233, "volume": 217791.0}, {"date": "2019-01-23", "close": 1.1633, "volume": 177216.0}, {"date": "2019-01-24", "close": 1.25, "volume": 196824.0}, {"date": "2019-01-25", "close": 1.2233, "volume": 121980.0}, {"date": "2019-01-28", "close": 1.2167, "volume": 114369.0}, {"date": "2019-01-29", "close": 1.2267, "volume": 69204.0}, {"date": "2019-01-30", "close": 1.2633, "volume": 124005.0}, {"date": "2019-01-31", "close": 1.3633, "volume": 365868.0}, {"date": "2019-02-01", "close": 1.3333, "volume": 226461.0}, {"date": "2019-02-04", "close": 1.3767, "volume": 193095.0}, {"date": "2019-02-05", "close": 1.3833, "volume": 197283.0}, {"date": "2019-02-06", "close": 1.3633, "volume": 99114.0}, {"date": "2019-02-07", "close": 1.3, "volume": 302094.0}, {"date": "2019-02-08", "close": 1.2733, "volume": 381372.0}, {"date": "2019-02-11", "close": 1.2067, "volume": 179934.0}, {"date": "2019-02-12", "close": 1.1833, "volume": 308820.0}, {"date": "2019-02-13", "close": 1.1667, "volume": 348729.0}, {"date": "2019-02-14", "close": 1.1433, "volume": 296544.0}, {"date": "2019-02-15", "close": 1.1733, "volume": 199512.0}, {"date": "2019-02-19", "close": 1.21, "volume": 143913.0}, {"date": "2019-02-20", "close": 1.19, "volume": 89478.0}, {"date": "2019-02-21", "close": 1.1667, "volume": 107229.0}, {"date": "2019-02-22", "close": 1.1933, "volume": 82167.0}, {"date": "2019-02-25", "close": 1.21, "volume": 64344.0}, {"date": "2019-02-26", "close": 1.2233, "volume": 105345.0}, {"date": "2019-02-27", "close": 1.24, "volume": 63588.0}, {"date": "2019-02-28", "close": 1.1867, "volume": 199116.0}, {"date": "2019-03-01", "close": 1.2033, "volume": 145599.0}, {"date": "2019-03-04", "close": 1.1667, "volume": 134601.0}, {"date": "2019-03-05", "close": 1.1767, "volume": 104091.0}, {"date": "2019-03-06", "close": 1.1433, "volume": 144648.0}, {"date": "2019-03-07", "close": 1.15, "volume": 195765.0}, {"date": "2019-03-08", "close": 1.17, "volume": 114321.0}, {"date": "2019-03-11", "close": 1.2067, "volume": 104103.0}, {"date": "2019-03-12", "close": 1.2367, "volume": 286686.0}, {"date": "2019-03-13", "close": 1.2933, "volume": 202830.0}, {"date": "2019-03-14", "close": 1.26, "volume": 364101.0}, {"date": "2019-03-15", "close": 1.6167, "volume": 1024737.0}, {"date": "2019-03-18", "close": 1.6633, "volume": 579249.0}, {"date": "2019-03-19", "close": 1.6567, "volume": 299094.0}, {"date": "2019-03-20", "close": 1.61, "volume": 210486.0}, {"date": "2019-03-21", "close": 1.5933, "volume": 130830.0}, {"date": "2019-03-22", "close": 1.5333, "volume": 124611.0}, {"date": "2019-03-25", "close": 1.54, "volume": 324165.0}, {"date": "2019-03-26", "close": 1.5, "volume": 377838.0}, {"date": "2019-03-27", "close": 1.46, "volume": 428742.0}, {"date": "2019-03-28", "close": 1.4333, "volume": 781101.0}, {"date": "2019-03-29", "close": 1.42, "volume": 605976.0}, {"date": "2019-04-01", "close": 1.46, "volume": 322290.0}, {"date": "2019-04-02", "close": 1.4567, "volume": 94668.0}, {"date": "2019-04-03", "close": 1.3767, "volume": 406458.0}, {"date": "2019-04-04", "close": 1.4067, "volume": 177705.0}, {"date": "2019-04-05", "close": 1.3933, "volume": 239886.0}, {"date": "2019-04-08", "close": 1.38, "volume": 105282.0}, {"date": "2019-04-09", "close": 1.425, "volume": 114198.0}, {"date": "2019-04-10", "close": 1.4733, "volume": 573933.0}, {"date": "2019-04-11", "close": 1.3833, "volume": 316704.0}, {"date": "2019-04-12", "close": 1.3767, "volume": 567846.0}, {"date": "2019-04-15", "close": 1.3133, "volume": 401736.0}, {"date": "2019-04-16", "close": 1.3, "volume": 103860.0}, {"date": "2019-04-17", "close": 1.2567, "volume": 188484.0}, {"date": "2019-04-18", "close": 1.2567, "volume": 125748.0}, {"date": "2019-04-22", "close": 1.24, "volume": 126645.0}, {"date": "2019-04-23", "close": 1.3067, "volume": 328668.0}, {"date": "2019-04-24", "close": 1.2933, "volume": 481668.0}, {"date": "2019-04-25", "close": 1.26, "volume": 167247.0}, {"date": "2019-04-26", "close": 1.2667, "volume": 197457.0}, {"date": "2019-04-29", "close": 1.3433, "volume": 110673.0}, {"date": "2019-04-30", "close": 1.38, "volume": 298896.0}, {"date": "2019-05-01", "close": 1.38, "volume": 127269.0}, {"date": "2019-05-02", "close": 1.39, "volume": 76155.0}, {"date": "2019-05-03", "close": 1.4167, "volume": 212814.0}, {"date": "2019-05-06", "close": 1.4033, "volume": 105504.0}, {"date": "2019-05-07", "close": 1.4067, "volume": 251118.0}, {"date": "2019-05-08", "close": 1.54, "volume": 298491.0}, {"date": "2019-05-09", "close": 1.4867, "volume": 319788.0}, {"date": "2019-05-10", "close": 1.5233, "volume": 145356.0}, {"date": "2019-05-13", "close": 1.4833, "volume": 207549.0}, {"date": "2019-05-14", "close": 1.47, "volume": 78255.0}, {"date": "2019-05-15", "close": 1.4867, "volume": 182874.0}, {"date": "2019-05-16", "close": 1.4833, "volume": 61896.0}, {"date": "2019-05-17", "close": 1.44, "volume": 251493.0}, {"date": "2019-05-20", "close": 1.43, "volume": 105060.0}, {"date": "2019-05-21", "close": 1.45, "volume": 148611.0}, {"date": "2019-05-22", "close": 1.4233, "volume": 83778.0}, {"date": "2019-05-23", "close": 1.3767, "volume": 95307.0}, {"date": "2019-05-24", "close": 1.3833, "volume": 42618.0}, {"date": "2019-05-28", "close": 1.3967, "volume": 64359.0}, {"date": "2019-05-29", "close": 1.38, "volume": 135333.0}, {"date": "2019-05-30", "close": 1.3833, "volume": 278241.0}, {"date": "2019-05-31", "close": 1.3333, "volume": 103833.0}, {"date": "2019-06-03", "close": 1.3167, "volume": 140928.0}, {"date": "2019-06-04", "close": 1.3333, "volume": 78060.0}, {"date": "2019-06-05", "close": 1.3367, "volume": 86112.0}, {"date": "2019-06-06", "close": 1.3367, "volume": 79191.0}, {"date": "2019-06-07", "close": 1.2633, "volume": 317559.0}, {"date": "2019-06-10", "close": 1.2667, "volume": 133755.0}, {"date": "2019-06-11", "close": 1.2667, "volume": 162660.0}, {"date": "2019-06-12", "close": 1.3233, "volume": 166179.0}, {"date": "2019-06-13", "close": 1.34, "volume": 65172.0}, {"date": "2019-06-14", "close": 1.3467, "volume": 120906.0}, {"date": "2019-06-17", "close": 1.3467, "volume": 90969.0}, {"date": "2019-06-18", "close": 1.3567, "volume": 59004.0}, {"date": "2019-06-19", "close": 1.36, "volume": 102753.0}, {"date": "2019-06-20", "close": 1.31, "volume": 143634.0}, {"date": "2019-06-21", "close": 1.29, "volume": 283491.0}, {"date": "2019-06-24", "close": 1.2467, "volume": 158640.0}, {"date": "2019-06-25", "close": 1.2567, "volume": 109599.0}, {"date": "2019-06-26", "close": 1.3167, "volume": 144912.0}, {"date": "2019-06-27", "close": 1.32, "volume": 97020.0}, {"date": "2019-06-28", "close": 1.48, "volume": 1261776.0}, {"date": "2019-07-01", "close": 1.4067, "volume": 250689.0}, {"date": "2019-07-02", "close": 1.37, "volume": 73581.0}, {"date": "2019-07-03", "close": 1.37, "volume": 40026.0}, {"date": "2019-07-05", "close": 1.35, "volume": 56370.0}, {"date": "2019-07-08", "close": 1.3633, "volume": 53241.0}, {"date": "2019-07-09", "close": 1.4167, "volume": 178473.0}, {"date": "2019-07-10", "close": 1.4183, "volume": 118347.0}, {"date": "2019-07-11", "close": 1.4533, "volume": 318774.0}, {"date": "2019-07-12", "close": 1.3667, "volume": 227472.0}, {"date": "2019-07-15", "close": 1.4133, "volume": 73776.0}, {"date": "2019-07-16", "close": 1.5667, "volume": 617658.0}, {"date": "2019-07-17", "close": 1.5, "volume": 386796.0}, {"date": "2019-07-18", "close": 1.5333, "volume": 65790.0}, {"date": "2019-07-19", "close": 1.5867, "volume": 623181.0}, {"date": "2019-07-22", "close": 1.6433, "volume": 597651.0}, {"date": "2019-07-23", "close": 1.6133, "volume": 251790.0}, {"date": "2019-07-24", "close": 1.6867, "volume": 409545.0}, {"date": "2019-07-25", "close": 1.67, "volume": 733917.0}, {"date": "2019-07-26", "close": 1.68, "volume": 487389.0}, {"date": "2019-07-29", "close": 1.6333, "volume": 196428.0}, {"date": "2019-07-30", "close": 1.6633, "volume": 182616.0}, {"date": "2019-07-31", "close": 1.6633, "volume": 329934.0}, {"date": "2019-08-01", "close": 1.5833, "volume": 448083.0}, {"date": "2019-08-02", "close": 1.6367, "volume": 161394.0}, {"date": "2019-08-05", "close": 1.5867, "volume": 344871.0}, {"date": "2019-08-06", "close": 1.5667, "volume": 402930.0}, {"date": "2019-08-07", "close": 1.5, "volume": 263934.0}, {"date": "2019-08-08", "close": 1.6033, "volume": 559434.0}, {"date": "2019-08-09", "close": 1.4967, "volume": 250698.0}, {"date": "2019-08-12", "close": 1.39, "volume": 425919.0}, {"date": "2019-08-13", "close": 1.45, "volume": 320976.0}, {"date": "2019-08-14", "close": 1.3967, "volume": 176256.0}, {"date": "2019-08-15", "close": 1.3733, "volume": 240693.0}, {"date": "2019-08-16", "close": 1.3833, "volume": 240123.0}, {"date": "2019-08-19", "close": 1.3467, "volume": 430428.0}, {"date": "2019-08-20", "close": 1.33, "volume": 171900.0}, {"date": "2019-08-21", "close": 1.39, "volume": 282834.0}, {"date": "2019-08-22", "close": 1.2867, "volume": 502212.0}, {"date": "2019-08-23", "close": 1.2567, "volume": 195855.0}, {"date": "2019-08-26", "close": 1.3133, "volume": 93801.0}, {"date": "2019-08-27", "close": 1.2467, "volume": 258342.0}, {"date": "2019-08-28", "close": 1.3533, "volume": 517470.0}, {"date": "2019-08-29", "close": 1.39, "volume": 1118907.0}, {"date": "2019-08-30", "close": 1.3667, "volume": 53643.0}, {"date": "2019-09-03", "close": 1.3167, "volume": 157203.0}, {"date": "2019-09-04", "close": 1.22, "volume": 636969.0}, {"date": "2019-09-05", "close": 1.3133, "volume": 175692.0}, {"date": "2019-09-06", "close": 1.2267, "volume": 398040.0}, {"date": "2019-09-09", "close": 1.2533, "volume": 261147.0}, {"date": "2019-09-10", "close": 1.2933, "volume": 76029.0}, {"date": "2019-09-11", "close": 1.39, "volume": 295005.0}, {"date": "2019-09-12", "close": 1.2, "volume": 7875736.0}, {"date": "2019-09-13", "close": 1.2633, "volume": 2563314.0}, {"date": "2019-09-16", "close": 1.2533, "volume": 773580.0}, {"date": "2019-09-17", "close": 1.21, "volume": 1175865.0}, {"date": "2019-09-18", "close": 1.2167, "volume": 590028.0}, {"date": "2019-09-19", "close": 1.1867, "volume": 607593.0}, {"date": "2019-09-20", "close": 1.18, "volume": 1158747.0}, {"date": "2019-09-23", "close": 1.185, "volume": 638361.0}, {"date": "2019-09-24", "close": 1.1633, "volume": 698322.0}, {"date": "2019-09-25", "close": 1.1567, "volume": 577851.0}, {"date": "2019-09-26", "close": 1.13, "volume": 352107.0}, {"date": "2019-09-27", "close": 1.1167, "volume": 621039.0}, {"date": "2019-09-30", "close": 1.1583, "volume": 586800.0}, {"date": "2019-10-01", "close": 1.1133, "volume": 370692.0}, {"date": "2019-10-02", "close": 1.0867, "volume": 715761.0}, {"date": "2019-10-03", "close": 1.0567, "volume": 803241.0}, {"date": "2019-10-04", "close": 1.0933, "volume": 953169.0}, {"date": "2019-10-07", "close": 1.0767, "volume": 360642.0}, {"date": "2019-10-08", "close": 1.0617, "volume": 444912.0}, {"date": "2019-10-09", "close": 1.0733, "volume": 368160.0}, {"date": "2019-10-10", "close": 1.0733, "volume": 574797.0}, {"date": "2019-10-11", "close": 1.0767, "volume": 431145.0}, {"date": "2019-10-14", "close": 1.08, "volume": 625305.0}, {"date": "2019-10-15", "close": 1.0567, "volume": 779355.0}, {"date": "2019-10-16", "close": 1.0767, "volume": 731352.0}, {"date": "2019-10-17", "close": 1.0733, "volume": 379314.0}, {"date": "2019-10-18", "close": 1.0567, "volume": 377046.0}, {"date": "2019-10-21", "close": 1.08, "volume": 404151.0}, {"date": "2019-10-22", "close": 1.0733, "volume": 206976.0}, {"date": "2019-10-23", "close": 1.1067, "volume": 769278.0}, {"date": "2019-10-24", "close": 1.1733, "volume": 1237653.0}, {"date": "2019-10-25", "close": 1.1533, "volume": 394020.0}, {"date": "2019-10-28", "close": 1.1767, "volume": 687507.0}, {"date": "2019-10-29", "close": 1.1833, "volume": 465645.0}, {"date": "2019-10-30", "close": 1.1833, "volume": 289650.0}, {"date": "2019-10-31", "close": 1.1733, "volume": 354444.0}, {"date": "2019-11-01", "close": 1.2, "volume": 385701.0}, {"date": "2019-11-04", "close": 1.2167, "volume": 744735.0}, {"date": "2019-11-05", "close": 1.1867, "volume": 462207.0}, {"date": "2019-11-06", "close": 1.2333, "volume": 692001.0}, {"date": "2019-11-07", "close": 1.3267, "volume": 1999143.0}, {"date": "2019-11-08", "close": 1.3167, "volume": 804195.0}, {"date": "2019-11-11", "close": 1.35, "volume": 503580.0}, {"date": "2019-11-12", "close": 1.3133, "volume": 558342.0}, {"date": "2019-11-13", "close": 1.2667, "volume": 521304.0}, {"date": "2019-11-14", "close": 1.2767, "volume": 478413.0}, {"date": "2019-11-15", "close": 1.2833, "volume": 817635.0}, {"date": "2019-11-18", "close": 1.2767, "volume": 316026.0}, {"date": "2019-11-19", "close": 1.3367, "volume": 1063518.0}, {"date": "2019-11-20", "close": 1.4033, "volume": 3709377.0}, {"date": "2019-11-21", "close": 1.5233, "volume": 1748274.0}, {"date": "2019-11-22", "close": 1.49, "volume": 1717488.0}, {"date": "2019-11-25", "close": 1.56, "volume": 2046507.0}, {"date": "2019-11-26", "close": 1.6167, "volume": 1304133.0}, {"date": "2019-11-27", "close": 1.65, "volume": 1546125.0}, {"date": "2019-11-29", "close": 1.6167, "volume": 646377.0}, {"date": "2019-12-02", "close": 1.5867, "volume": 867315.0}, {"date": "2019-12-03", "close": 1.5467, "volume": 1169463.0}, {"date": "2019-12-04", "close": 1.5267, "volume": 958092.0}, {"date": "2019-12-05", "close": 1.4833, "volume": 1033482.0}, {"date": "2019-12-06", "close": 1.57, "volume": 899358.0}, {"date": "2019-12-09", "close": 1.6567, "volume": 2104938.0}, {"date": "2019-12-10", "close": 1.5633, "volume": 922173.0}, {"date": "2019-12-11", "close": 1.5333, "volume": 734433.0}, {"date": "2019-12-12", "close": 1.5233, "volume": 646059.0}, {"date": "2019-12-13", "close": 1.5033, "volume": 533517.0}, {"date": "2019-12-16", "close": 1.48, "volume": 773556.0}, {"date": "2019-12-17", "close": 1.4733, "volume": 684609.0}, {"date": "2019-12-18", "close": 1.4333, "volume": 915090.0}, {"date": "2019-12-19", "close": 1.4533, "volume": 915447.0}, {"date": "2019-12-20", "close": 1.4333, "volume": 2126661.0}, {"date": "2019-12-23", "close": 1.5267, "volume": 1116780.0}, {"date": "2019-12-24", "close": 1.5333, "volume": 729207.0}, {"date": "2019-12-26", "close": 1.5467, "volume": 658923.0}, {"date": "2019-12-27", "close": 1.5767, "volume": 623190.0}, {"date": "2019-12-30", "close": 1.6167, "volume": 710544.0}, {"date": "2019-12-31", "close": 1.61, "volume": 1141605.0}, {"date": "2020-01-02", "close": 1.5833, "volume": 751467.0}, {"date": "2020-01-03", "close": 1.55, "volume": 875898.0}, {"date": "2020-01-06", "close": 1.5067, "volume": 804675.0}, {"date": "2020-01-07", "close": 1.4183, "volume": 3549948.0}, {"date": "2020-01-08", "close": 1.4633, "volume": 1061106.0}, {"date": "2020-01-09", "close": 1.5633, "volume": 1276527.0}, {"date": "2020-01-10", "close": 1.54, "volume": 717390.0}, {"date": "2020-01-13", "close": 1.6033, "volume": 1026666.0}, {"date": "2020-01-14", "close": 1.6033, "volume": 577902.0}, {"date": "2020-01-15", "close": 1.61, "volume": 583977.0}, {"date": "2020-01-16", "close": 1.6833, "volume": 1838985.0}, {"date": "2020-01-17", "close": 1.7467, "volume": 2086755.0}, {"date": "2020-01-21", "close": 1.9133, "volume": 3339672.0}, {"date": "2020-01-22", "close": 1.9217, "volume": 3767139.0}, {"date": "2020-01-23", "close": 2.0, "volume": 2051172.0}, {"date": "2020-01-24", "close": 2.0233, "volume": 3263277.0}, {"date": "2020-01-27", "close": 1.99, "volume": 1107849.0}, {"date": "2020-01-28", "close": 1.9167, "volume": 1587540.0}, {"date": "2020-01-29", "close": 1.8633, "volume": 1500576.0}, {"date": "2020-01-30", "close": 1.8567, "volume": 414858.0}, {"date": "2020-01-31", "close": 1.8, "volume": 1171428.0}, {"date": "2020-02-03", "close": 1.87, "volume": 688986.0}, {"date": "2020-02-04", "close": 1.85, "volume": 1361733.0}, {"date": "2020-02-05", "close": 1.8967, "volume": 1327086.0}, {"date": "2020-02-06", "close": 1.9167, "volume": 623442.0}, {"date": "2020-02-07", "close": 1.8967, "volume": 512259.0}, {"date": "2020-02-10", "close": 1.95, "volume": 1051011.0}, {"date": "2020-02-11", "close": 1.9667, "volume": 829017.0}, {"date": "2020-02-12", "close": 2.01, "volume": 443190.0}, {"date": "2020-02-13", "close": 1.97, "volume": 336867.0}, {"date": "2020-02-14", "close": 2.0267, "volume": 466191.0}, {"date": "2020-02-18", "close": 2.0667, "volume": 922710.0}, {"date": "2020-02-19", "close": 2.0567, "volume": 1150551.0}, {"date": "2020-02-20", "close": 2.14, "volume": 829044.0}, {"date": "2020-02-21", "close": 2.1333, "volume": 2517855.0}, {"date": "2020-02-24", "close": 2.0633, "volume": 1028004.0}, {"date": "2020-02-25", "close": 1.9933, "volume": 1197750.0}, {"date": "2020-02-26", "close": 2.1467, "volume": 1236369.0}, {"date": "2020-02-27", "close": 2.0733, "volume": 1164240.0}, {"date": "2020-02-28", "close": 1.97, "volume": 2077917.0}, {"date": "2020-03-02", "close": 1.9367, "volume": 827028.0}, {"date": "2020-03-03", "close": 2.1067, "volume": 1978995.0}, {"date": "2020-03-04", "close": 2.215, "volume": 1143084.0}, {"date": "2020-03-05", "close": 2.0667, "volume": 717900.0}, {"date": "2020-03-06", "close": 2.03, "volume": 1386351.0}, {"date": "2020-03-09", "close": 1.8267, "volume": 1356837.0}, {"date": "2020-03-10", "close": 1.8533, "volume": 749028.0}, {"date": "2020-03-11", "close": 1.8, "volume": 1459305.0}, {"date": "2020-03-12", "close": 1.7067, "volume": 1750959.0}, {"date": "2020-03-13", "close": 1.7767, "volume": 2014458.0}, {"date": "2020-03-16", "close": 1.0733, "volume": 2900727.0}, {"date": "2020-03-17", "close": 1.3933, "volume": 2221407.0}, {"date": "2020-03-18", "close": 1.3233, "volume": 1763964.0}, {"date": "2020-03-19", "close": 1.39, "volume": 1487403.0}, {"date": "2020-03-20", "close": 1.2867, "volume": 1796163.0}, {"date": "2020-03-23", "close": 1.4133, "volume": 1397736.0}, {"date": "2020-03-24", "close": 1.3333, "volume": 1856541.0}, {"date": "2020-03-25", "close": 1.29, "volume": 1216983.0}, {"date": "2020-03-26", "close": 1.3533, "volume": 1752453.0}, {"date": "2020-03-27", "close": 1.3667, "volume": 1067259.0}, {"date": "2020-03-30", "close": 1.37, "volume": 722676.0}, {"date": "2020-03-31", "close": 1.4033, "volume": 627567.0}, {"date": "2020-04-01", "close": 1.28, "volume": 642849.0}, {"date": "2020-04-02", "close": 1.27, "volume": 875325.0}, {"date": "2020-04-03", "close": 1.28, "volume": 565401.0}, {"date": "2020-04-06", "close": 1.3433, "volume": 1008486.0}, {"date": "2020-04-07", "close": 1.3633, "volume": 1066638.0}, {"date": "2020-04-08", "close": 1.3633, "volume": 1179750.0}, {"date": "2020-04-09", "close": 1.52, "volume": 1718856.0}, {"date": "2020-04-13", "close": 1.52, "volume": 711966.0}, {"date": "2020-04-14", "close": 1.55, "volume": 906093.0}, {"date": "2020-04-15", "close": 1.42, "volume": 1290453.0}, {"date": "2020-04-16", "close": 1.3967, "volume": 1115016.0}, {"date": "2020-04-17", "close": 1.47, "volume": 953868.0}, {"date": "2020-04-20", "close": 1.4633, "volume": 425352.0}, {"date": "2020-04-21", "close": 1.45, "volume": 645975.0}, {"date": "2020-04-22", "close": 1.4967, "volume": 854682.0}, {"date": "2020-04-23", "close": 1.5233, "volume": 682752.0}, {"date": "2020-04-24", "close": 1.4967, "volume": 687924.0}, {"date": "2020-04-27", "close": 1.59, "volume": 836604.0}, {"date": "2020-04-28", "close": 1.6067, "volume": 838497.0}, {"date": "2020-04-29", "close": 1.6467, "volume": 966144.0}, {"date": "2020-04-30", "close": 1.6733, "volume": 1161819.0}, {"date": "2020-05-01", "close": 1.6333, "volume": 1158873.0}, {"date": "2020-05-04", "close": 1.5633, "volume": 984477.0}, {"date": "2020-05-05", "close": 1.61, "volume": 556758.0}, {"date": "2020-05-06", "close": 1.5267, "volume": 836301.0}, {"date": "2020-05-07", "close": 1.5133, "volume": 880779.0}, {"date": "2020-05-08", "close": 1.6967, "volume": 1488327.0}, {"date": "2020-05-11", "close": 1.8233, "volume": 2374680.0}, {"date": "2020-05-12", "close": 2.11, "volume": 7687504.0}, {"date": "2020-05-13", "close": 2.0, "volume": 2900391.0}, {"date": "2020-05-14", "close": 2.1467, "volume": 1704021.0}, {"date": "2020-05-15", "close": 2.16, "volume": 1356060.0}, {"date": "2020-05-18", "close": 2.3083, "volume": 1764498.0}, {"date": "2020-05-19", "close": 2.6233, "volume": 6044005.0}, {"date": "2020-05-20", "close": 2.6533, "volume": 4223562.0}, {"date": "2020-05-21", "close": 2.7967, "volume": 4003452.0}, {"date": "2020-05-22", "close": 2.9967, "volume": 2472426.0}, {"date": "2020-05-26", "close": 3.0817, "volume": 5037469.0}, {"date": "2020-05-27", "close": 2.9667, "volume": 2377797.0}, {"date": "2020-05-28", "close": 2.8967, "volume": 2019801.0}, {"date": "2020-05-29", "close": 3.09, "volume": 1850064.0}, {"date": "2020-06-01", "close": 2.9633, "volume": 1937877.0}, {"date": "2020-06-02", "close": 2.9633, "volume": 1274259.0}, {"date": "2020-06-03", "close": 2.9367, "volume": 1709085.0}, {"date": "2020-06-04", "close": 3.06, "volume": 2305644.0}, {"date": "2020-06-05", "close": 3.2233, "volume": 2224176.0}, {"date": "2020-06-08", "close": 3.1833, "volume": 1766946.0}, {"date": "2020-06-09", "close": 3.165, "volume": 862086.0}, {"date": "2020-06-10", "close": 3.1567, "volume": 1112124.0}, {"date": "2020-06-11", "close": 2.88, "volume": 1927158.0}, {"date": "2020-06-12", "close": 3.01, "volume": 1501662.0}, {"date": "2020-06-15", "close": 3.2, "volume": 1678434.0}, {"date": "2020-06-16", "close": 3.075, "volume": 1460301.0}, {"date": "2020-06-17", "close": 3.1567, "volume": 1294275.0}, {"date": "2020-06-18", "close": 3.3867, "volume": 3001893.0}, {"date": "2020-06-19", "close": 3.3867, "volume": 1757076.0}, {"date": "2020-06-22", "close": 3.38, "volume": 1449819.0}, {"date": "2020-06-23", "close": 3.7, "volume": 2901318.0}, {"date": "2020-06-24", "close": 3.48, "volume": 2493798.0}, {"date": "2020-06-25", "close": 3.7867, "volume": 1661295.0}, {"date": "2020-06-26", "close": 3.68, "volume": 4473360.0}, {"date": "2020-06-29", "close": 3.8533, "volume": 2375001.0}, {"date": "2020-06-30", "close": 3.9233, "volume": 1454499.0}, {"date": "2020-07-01", "close": 3.6833, "volume": 3032742.0}, {"date": "2020-07-02", "close": 3.7133, "volume": 1688262.0}, {"date": "2020-07-06", "close": 3.7733, "volume": 1707315.0}, {"date": "2020-07-07", "close": 3.9433, "volume": 2451108.0}, {"date": "2020-07-08", "close": 4.1233, "volume": 3537456.0}, {"date": "2020-07-09", "close": 4.3, "volume": 3286095.0}, {"date": "2020-07-10", "close": 4.31, "volume": 1817091.0}, {"date": "2020-07-13", "close": 4.4733, "volume": 3199203.0}, {"date": "2020-07-14", "close": 4.46, "volume": 2869581.0}, {"date": "2020-07-15", "close": 4.5867, "volume": 2128383.0}, {"date": "2020-07-16", "close": 4.6167, "volume": 2197296.0}, {"date": "2020-07-17", "close": 4.7867, "volume": 2612721.0}, {"date": "2020-07-20", "close": 4.7667, "volume": 2422044.0}, {"date": "2020-07-21", "close": 4.7233, "volume": 1778634.0}, {"date": "2020-07-22", "close": 4.8667, "volume": 2496564.0}, {"date": "2020-07-23", "close": 4.85, "volume": 1401183.0}, {"date": "2020-07-24", "close": 4.6567, "volume": 1639203.0}, {"date": "2020-07-27", "close": 4.9317, "volume": 1583724.0}, {"date": "2020-07-28", "close": 4.88, "volume": 2270880.0}, {"date": "2020-07-29", "close": 5.0633, "volume": 1955940.0}, {"date": "2020-07-30", "close": 4.9067, "volume": 1570797.0}, {"date": "2020-07-31", "close": 4.89, "volume": 1505862.0}, {"date": "2020-08-03", "close": 4.7983, "volume": 2113887.0}, {"date": "2020-08-04", "close": 4.75, "volume": 2467005.0}, {"date": "2020-08-05", "close": 5.2167, "volume": 3774237.0}, {"date": "2020-08-06", "close": 6.9433, "volume": 11783659.0}, {"date": "2020-08-07", "close": 7.0667, "volume": 6530677.0}, {"date": "2020-08-10", "close": 6.61, "volume": 4234071.0}, {"date": "2020-08-11", "close": 6.6167, "volume": 7252033.0}, {"date": "2020-08-12", "close": 6.7033, "volume": 4684428.0}, {"date": "2020-08-13", "close": 7.15, "volume": 3583869.0}, {"date": "2020-08-14", "close": 7.1733, "volume": 1414761.0}, {"date": "2020-08-17", "close": 7.6767, "volume": 2853288.0}, {"date": "2020-08-18", "close": 7.69, "volume": 2635176.0}, {"date": "2020-08-19", "close": 8.46, "volume": 5596726.0}, {"date": "2020-08-20", "close": 7.6267, "volume": 5818060.0}, {"date": "2020-08-21", "close": 7.0983, "volume": 3689910.0}, {"date": "2020-08-24", "close": 7.0667, "volume": 4132566.0}, {"date": "2020-08-25", "close": 7.1, "volume": 1763838.0}, {"date": "2020-08-26", "close": 7.1933, "volume": 1676916.0}, {"date": "2020-08-27", "close": 6.93, "volume": 1795743.0}, {"date": "2020-08-28", "close": 6.8467, "volume": 2021973.0}, {"date": "2020-08-31", "close": 6.4733, "volume": 3586902.0}, {"date": "2020-09-01", "close": 6.74, "volume": 1649799.0}, {"date": "2020-09-02", "close": 6.63, "volume": 1833093.0}, {"date": "2020-09-03", "close": 6.2133, "volume": 1599744.0}, {"date": "2020-09-04", "close": 6.3067, "volume": 2599557.0}, {"date": "2020-09-08", "close": 6.2367, "volume": 1655769.0}, {"date": "2020-09-09", "close": 6.7867, "volume": 2196066.0}, {"date": "2020-09-10", "close": 6.93, "volume": 1995996.0}, {"date": "2020-09-11", "close": 6.8733, "volume": 1426155.0}, {"date": "2020-09-14", "close": 7.0433, "volume": 1278030.0}, {"date": "2020-09-15", "close": 7.2867, "volume": 2244711.0}, {"date": "2020-09-16", "close": 7.0667, "volume": 1300341.0}, {"date": "2020-09-17", "close": 7.3133, "volume": 1599120.0}, {"date": "2020-09-18", "close": 7.3067, "volume": 4689186.0}, {"date": "2020-09-21", "close": 7.1933, "volume": 1758612.0}, {"date": "2020-09-22", "close": 6.9733, "volume": 1744620.0}, {"date": "2020-09-23", "close": 6.4867, "volume": 2137359.0}, {"date": "2020-09-24", "close": 6.5133, "volume": 1512087.0}, {"date": "2020-09-25", "close": 6.5867, "volume": 1066341.0}, {"date": "2020-09-28", "close": 6.75, "volume": 1669407.0}, {"date": "2020-09-29", "close": 6.9433, "volume": 1879782.0}, {"date": "2020-09-30", "close": 7.57, "volume": 3056007.0}, {"date": "2020-10-01", "close": 7.31, "volume": 13564765.0}, {"date": "2020-10-02", "close": 7.6767, "volume": 3590277.0}, {"date": "2020-10-05", "close": 7.54, "volume": 2452410.0}, {"date": "2020-10-06", "close": 7.0533, "volume": 3600816.0}, {"date": "2020-10-07", "close": 7.34, "volume": 2855268.0}, {"date": "2020-10-08", "close": 6.8267, "volume": 3460455.0}, {"date": "2020-10-09", "close": 7.3233, "volume": 6714130.0}, {"date": "2020-10-12", "close": 7.1433, "volume": 2528598.0}, {"date": "2020-10-13", "close": 7.6267, "volume": 4889259.0}, {"date": "2020-10-14", "close": 7.3067, "volume": 6796177.0}, {"date": "2020-10-15", "close": 7.12, "volume": 2203470.0}, {"date": "2020-10-16", "close": 6.9767, "volume": 1834839.0}, {"date": "2020-10-19", "close": 7.06, "volume": 2170782.0}, {"date": "2020-10-20", "close": 7.1033, "volume": 1230576.0}, {"date": "2020-10-21", "close": 7.0933, "volume": 1405689.0}, {"date": "2020-10-22", "close": 7.6633, "volume": 5263945.0}, {"date": "2020-10-23", "close": 7.3433, "volume": 3968505.0}, {"date": "2020-10-26", "close": 6.9067, "volume": 3361293.0}, {"date": "2020-10-27", "close": 7.27, "volume": 2386266.0}, {"date": "2020-10-28", "close": 7.1367, "volume": 2948451.0}, {"date": "2020-10-29", "close": 7.4333, "volume": 3705465.0}, {"date": "2020-10-30", "close": 6.7033, "volume": 3696474.0}, {"date": "2020-11-02", "close": 6.8033, "volume": 1968849.0}, {"date": "2020-11-03", "close": 7.3633, "volume": 2714568.0}, {"date": "2020-11-04", "close": 7.83, "volume": 2947254.0}, {"date": "2020-11-05", "close": 7.9533, "volume": 3355893.0}, {"date": "2020-11-06", "close": 7.9067, "volume": 1926129.0}, {"date": "2020-11-09", "close": 8.0367, "volume": 3511419.0}, {"date": "2020-11-10", "close": 7.9833, "volume": 2416953.0}, {"date": "2020-11-11", "close": 8.2567, "volume": 2827920.0}, {"date": "2020-11-12", "close": 10.6533, "volume": 21005933.0}, {"date": "2020-11-13", "close": 10.86, "volume": 8025199.0}, {"date": "2020-11-16", "close": 11.3633, "volume": 6246385.0}, {"date": "2020-11-17", "close": 10.77, "volume": 6177964.0}, {"date": "2020-11-18", "close": 10.6433, "volume": 2850702.0}, {"date": "2020-11-19", "close": 11.34, "volume": 3077271.0}, {"date": "2020-11-20", "close": 11.3867, "volume": 2622228.0}, {"date": "2020-11-23", "close": 11.2333, "volume": 2914347.0}, {"date": "2020-11-24", "close": 10.3933, "volume": 5033326.0}, {"date": "2020-11-25", "close": 10.1467, "volume": 3604380.0}, {"date": "2020-11-27", "close": 10.8967, "volume": 2266743.0}, {"date": "2020-11-30", "close": 10.75, "volume": 4680648.0}, {"date": "2020-12-01", "close": 11.5833, "volume": 7057045.0}, {"date": "2020-12-02", "close": 11.8367, "volume": 2971197.0}, {"date": "2020-12-03", "close": 12.0733, "volume": 2491539.0}, {"date": "2020-12-04", "close": 11.8667, "volume": 3105432.0}, {"date": "2020-12-07", "close": 12.46, "volume": 2788461.0}, {"date": "2020-12-08", "close": 12.44, "volume": 1908219.0}, {"date": "2020-12-09", "close": 11.89, "volume": 3212634.0}, {"date": "2020-12-10", "close": 12.1233, "volume": 1566129.0}, {"date": "2020-12-11", "close": 12.1267, "volume": 1708959.0}, {"date": "2020-12-14", "close": 11.8867, "volume": 1431660.0}, {"date": "2020-12-15", "close": 12.0, "volume": 2103576.0}, {"date": "2020-12-16", "close": 13.23, "volume": 4270950.0}, {"date": "2020-12-17", "close": 13.2933, "volume": 2350005.0}, {"date": "2020-12-18", "close": 13.07, "volume": 3069033.0}, {"date": "2020-12-21", "close": 13.77, "volume": 2331588.0}, {"date": "2020-12-22", "close": 13.7833, "volume": 4327863.0}, {"date": "2020-12-23", "close": 14.3333, "volume": 2317821.0}, {"date": "2020-12-24", "close": 14.7167, "volume": 2435463.0}, {"date": "2020-12-28", "close": 13.96, "volume": 3091374.0}, {"date": "2020-12-29", "close": 13.6267, "volume": 2969202.0}, {"date": "2020-12-30", "close": 14.8067, "volume": 2914308.0}, {"date": "2020-12-31", "close": 16.77, "volume": 10963858.0}, {"date": "2021-01-04", "close": 16.5133, "volume": 5462302.0}, {"date": "2021-01-05", "close": 17.3833, "volume": 7765837.0}, {"date": "2021-01-06", "close": 17.4467, "volume": 21738656.0}, {"date": "2021-01-07", "close": 18.78, "volume": 5086861.0}, {"date": "2021-01-08", "close": 19.5133, "volume": 11396575.0}, {"date": "2021-01-11", "close": 19.0367, "volume": 4037085.0}, {"date": "2021-01-12", "close": 19.77, "volume": 3314769.0}, {"date": "2021-01-13", "close": 19.8667, "volume": 5401213.0}, {"date": "2021-01-14", "close": 21.605, "volume": 7197895.0}, {"date": "2021-01-15", "close": 21.75, "volume": 4497498.0}, {"date": "2021-01-19", "close": 23.1933, "volume": 4002396.0}, {"date": "2021-01-20", "close": 21.86, "volume": 5182084.0}, {"date": "2021-01-21", "close": 21.0583, "volume": 4017276.0}, {"date": "2021-01-22", "close": 21.56, "volume": 3119973.0}, {"date": "2021-01-25", "close": 20.9733, "volume": 4348374.0}, {"date": "2021-01-26", "close": 21.6367, "volume": 2954130.0}, {"date": "2021-01-27", "close": 18.9467, "volume": 6412207.0}, {"date": "2021-01-28", "close": 18.6867, "volume": 4171614.0}, {"date": "2021-01-29", "close": 17.8, "volume": 2750799.0}, {"date": "2021-02-01", "close": 18.6333, "volume": 2438619.0}, {"date": "2021-02-02", "close": 19.1533, "volume": 3824535.0}, {"date": "2021-02-03", "close": 19.69, "volume": 2794080.0}, {"date": "2021-02-04", "close": 19.7667, "volume": 1659150.0}, {"date": "2021-02-05", "close": 21.32, "volume": 2353425.0}, {"date": "2021-02-08", "close": 21.3733, "volume": 2852634.0}, {"date": "2021-02-09", "close": 20.6133, "volume": 2630232.0}, {"date": "2021-02-10", "close": 20.29, "volume": 3637095.0}, {"date": "2021-02-11", "close": 21.38, "volume": 2139390.0}, {"date": "2021-02-12", "close": 20.58, "volume": 2718114.0}, {"date": "2021-02-16", "close": 20.75, "volume": 2644686.0}, {"date": "2021-02-17", "close": 19.74, "volume": 2622567.0}, {"date": "2021-02-18", "close": 19.59, "volume": 1753320.0}, {"date": "2021-02-19", "close": 20.2733, "volume": 2122479.0}, {"date": "2021-02-22", "close": 20.3667, "volume": 5544739.0}, {"date": "2021-02-23", "close": 18.6267, "volume": 4880883.0}, {"date": "2021-02-24", "close": 19.6233, "volume": 2302293.0}, {"date": "2021-02-25", "close": 19.0933, "volume": 2462367.0}, {"date": "2021-02-26", "close": 19.8433, "volume": 2755305.0}, {"date": "2021-03-01", "close": 21.81, "volume": 3005085.0}, {"date": "2021-03-02", "close": 21.3333, "volume": 3693522.0}, {"date": "2021-03-03", "close": 19.2533, "volume": 3402231.0}, {"date": "2021-03-04", "close": 17.68, "volume": 3977220.0}, {"date": "2021-03-05", "close": 17.29, "volume": 4125648.0}, {"date": "2021-03-08", "close": 18.3367, "volume": 3105255.0}, {"date": "2021-03-09", "close": 19.9133, "volume": 3463476.0}, {"date": "2021-03-10", "close": 20.1833, "volume": 2656326.0}, {"date": "2021-03-11", "close": 15.79, "volume": 39936304.0}, {"date": "2021-03-12", "close": 15.0633, "volume": 8659387.0}, {"date": "2021-03-15", "close": 16.2, "volume": 6997867.0}, {"date": "2021-03-16", "close": 15.65, "volume": 4568823.0}, {"date": "2021-03-17", "close": 16.6467, "volume": 5507452.0}, {"date": "2021-03-18", "close": 15.16, "volume": 4196316.0}, {"date": "2021-03-19", "close": 15.41, "volume": 4588737.0}, {"date": "2021-03-22", "close": 16.18, "volume": 2940774.0}, {"date": "2021-03-23", "close": 15.94, "volume": 2104179.0}, {"date": "2021-03-24", "close": 14.5867, "volume": 2431143.0}, {"date": "2021-03-25", "close": 14.9833, "volume": 3581112.0}, {"date": "2021-03-26", "close": 14.4967, "volume": 3349869.0}, {"date": "2021-03-29", "close": 14.19, "volume": 1627494.0}, {"date": "2021-03-30", "close": 15.24, "volume": 4993626.0}, {"date": "2021-03-31", "close": 16.0167, "volume": 2740812.0}, {"date": "2021-04-01", "close": 16.52, "volume": 2764608.0}, {"date": "2021-04-05", "close": 17.3033, "volume": 2349198.0}, {"date": "2021-04-06", "close": 17.4567, "volume": 1867773.0}, {"date": "2021-04-07", "close": 17.2533, "volume": 1777002.0}, {"date": "2021-04-08", "close": 18.2, "volume": 4888863.0}, {"date": "2021-04-09", "close": 17.8467, "volume": 2063118.0}, {"date": "2021-04-12", "close": 19.03, "volume": 2886882.0}, {"date": "2021-04-13", "close": 18.86, "volume": 3653004.0}, {"date": "2021-04-14", "close": 19.27, "volume": 1454163.0}, {"date": "2021-04-15", "close": 19.8033, "volume": 1976994.0}, {"date": "2021-04-16", "close": 20.2517, "volume": 2480532.0}, {"date": "2021-04-19", "close": 19.0867, "volume": 2347548.0}, {"date": "2021-04-20", "close": 18.47, "volume": 2395059.0}, {"date": "2021-04-21", "close": 19.3567, "volume": 1800612.0}, {"date": "2021-04-22", "close": 19.0433, "volume": 1871172.0}, {"date": "2021-04-23", "close": 19.8767, "volume": 1718748.0}, {"date": "2021-04-26", "close": 21.5833, "volume": 3284301.0}, {"date": "2021-04-27", "close": 20.8733, "volume": 2546208.0}, {"date": "2021-04-28", "close": 20.6033, "volume": 1866729.0}, {"date": "2021-04-29", "close": 18.9233, "volume": 3639387.0}, {"date": "2021-04-30", "close": 19.1, "volume": 1428261.0}, {"date": "2021-05-03", "close": 18.8133, "volume": 1691271.0}, {"date": "2021-05-04", "close": 17.58, "volume": 2501616.0}, {"date": "2021-05-05", "close": 17.3333, "volume": 2247054.0}, {"date": "2021-05-06", "close": 16.5867, "volume": 4727562.0}, {"date": "2021-05-07", "close": 16.3567, "volume": 5155252.0}, {"date": "2021-05-10", "close": 15.7767, "volume": 3748149.0}, {"date": "2021-05-11", "close": 16.2667, "volume": 2607918.0}, {"date": "2021-05-12", "close": 15.3767, "volume": 3715680.0}, {"date": "2021-05-13", "close": 17.2333, "volume": 5860360.0}, {"date": "2021-05-14", "close": 18.05, "volume": 4802328.0}, {"date": "2021-05-17", "close": 18.2267, "volume": 1954896.0}, {"date": "2021-05-18", "close": 17.6967, "volume": 2108580.0}, {"date": "2021-05-19", "close": 17.8667, "volume": 1764156.0}, {"date": "2021-05-20", "close": 19.0833, "volume": 2670243.0}, {"date": "2021-05-21", "close": 20.0133, "volume": 3825681.0}, {"date": "2021-05-24", "close": 21.2967, "volume": 2878515.0}, {"date": "2021-05-25", "close": 20.8633, "volume": 2460609.0}, {"date": "2021-05-26", "close": 21.3433, "volume": 3106950.0}, {"date": "2021-05-27", "close": 21.8833, "volume": 2799372.0}, {"date": "2021-05-28", "close": 21.8467, "volume": 2391624.0}, {"date": "2021-06-01", "close": 22.1567, "volume": 2447694.0}, {"date": "2021-06-02", "close": 25.49, "volume": 7293016.0}, {"date": "2021-06-03", "close": 24.51, "volume": 4568691.0}, {"date": "2021-06-04", "close": 26.0433, "volume": 3789423.0}, {"date": "2021-06-07", "close": 27.3133, "volume": 3650970.0}, {"date": "2021-06-08", "close": 24.15, "volume": 7350067.0}, {"date": "2021-06-09", "close": 24.2433, "volume": 2603568.0}, {"date": "2021-06-10", "close": 20.5833, "volume": 23844296.0}, {"date": "2021-06-11", "close": 21.27, "volume": 6685609.0}, {"date": "2021-06-14", "close": 21.5167, "volume": 4768185.0}, {"date": "2021-06-15", "close": 21.3133, "volume": 3197970.0}, {"date": "2021-06-16", "close": 21.0033, "volume": 6554452.0}, {"date": "2021-06-17", "close": 21.5433, "volume": 3409692.0}, {"date": "2021-06-18", "close": 21.8, "volume": 3429942.0}, {"date": "2021-06-21", "close": 22.4867, "volume": 2867445.0}, {"date": "2021-06-22", "close": 23.07, "volume": 3477111.0}, {"date": "2021-06-23", "close": 23.37, "volume": 3296259.0}, {"date": "2021-06-24", "close": 24.41, "volume": 3655050.0}, {"date": "2021-06-25", "close": 24.1233, "volume": 8866036.0}, {"date": "2021-06-28", "close": 24.5967, "volume": 2750040.0}, {"date": "2021-06-29", "close": 24.8517, "volume": 2865717.0}, {"date": "2021-06-30", "close": 25.3633, "volume": 2942118.0}, {"date": "2021-07-01", "close": 24.2433, "volume": 2525085.0}, {"date": "2021-07-02", "close": 24.12, "volume": 2198838.0}, {"date": "2021-07-06", "close": 24.3067, "volume": 1882338.0}, {"date": "2021-07-07", "close": 23.3667, "volume": 3448911.0}, {"date": "2021-07-08", "close": 23.5967, "volume": 2342586.0}, {"date": "2021-07-09", "close": 23.8167, "volume": 1281318.0}, {"date": "2021-07-12", "close": 23.83, "volume": 1445640.0}, {"date": "2021-07-13", "close": 23.92, "volume": 3583470.0}, {"date": "2021-07-14", "close": 21.71, "volume": 5066866.0}, {"date": "2021-07-15", "close": 20.9, "volume": 2680686.0}, {"date": "2021-07-16", "close": 20.5067, "volume": 2524347.0}, {"date": "2021-07-19", "close": 20.7867, "volume": 2141649.0}, {"date": "2021-07-20", "close": 21.8633, "volume": 1799583.0}, {"date": "2021-07-21", "close": 22.14, "volume": 1607523.0}, {"date": "2021-07-22", "close": 21.95, "volume": 1558785.0}, {"date": "2021-07-23", "close": 21.7667, "volume": 2206878.0}, {"date": "2021-07-26", "close": 22.3033, "volume": 1589160.0}, {"date": "2021-07-27", "close": 21.7933, "volume": 2635659.0}, {"date": "2021-07-28", "close": 22.5667, "volume": 1541265.0}, {"date": "2021-07-29", "close": 23.21, "volume": 2936181.0}, {"date": "2021-07-30", "close": 22.8767, "volume": 1639323.0}, {"date": "2021-08-02", "close": 23.09, "volume": 2281185.0}, {"date": "2021-08-03", "close": 23.95, "volume": 2494245.0}, {"date": "2021-08-04", "close": 24.1133, "volume": 2805354.0}, {"date": "2021-08-05", "close": 25.21, "volume": 2345892.0}, {"date": "2021-08-06", "close": 25.24, "volume": 3756186.0}, {"date": "2021-08-09", "close": 25.5933, "volume": 1734798.0}, {"date": "2021-08-10", "close": 25.64, "volume": 2785482.0}, {"date": "2021-08-11", "close": 25.9367, "volume": 2987691.0}, {"date": "2021-08-12", "close": 24.44, "volume": 6255616.0}, {"date": "2021-08-13", "close": 24.21, "volume": 3622317.0}, {"date": "2021-08-16", "close": 24.13, "volume": 1693707.0}, {"date": "2021-08-17", "close": 21.9467, "volume": 4440075.0}, {"date": "2021-08-18", "close": 22.6133, "volume": 2410371.0}, {"date": "2021-08-19", "close": 21.9633, "volume": 2331615.0}, {"date": "2021-08-20", "close": 21.9967, "volume": 2049987.0}, {"date": "2021-08-23", "close": 23.5167, "volume": 3041334.0}, {"date": "2021-08-24", "close": 24.12, "volume": 2718693.0}, {"date": "2021-08-25", "close": 24.4733, "volume": 2418639.0}, {"date": "2021-08-26", "close": 24.19, "volume": 2022867.0}, {"date": "2021-08-27", "close": 25.1867, "volume": 3385236.0}, {"date": "2021-08-30", "close": 26.5367, "volume": 3247905.0}, {"date": "2021-08-31", "close": 27.2533, "volume": 3613479.0}, {"date": "2021-09-01", "close": 28.0333, "volume": 2890602.0}, {"date": "2021-09-02", "close": 28.5867, "volume": 2980104.0}, {"date": "2021-09-03", "close": 29.14, "volume": 2543145.0}, {"date": "2021-09-07", "close": 28.6167, "volume": 2976573.0}, {"date": "2021-09-08", "close": 29.2, "volume": 2461380.0}, {"date": "2021-09-09", "close": 29.2133, "volume": 2287854.0}, {"date": "2021-09-10", "close": 30.4833, "volume": 3445680.0}, {"date": "2021-09-13", "close": 28.9833, "volume": 2479743.0}, {"date": "2021-09-14", "close": 29.6667, "volume": 2754063.0}, {"date": "2021-09-15", "close": 30.3, "volume": 2686038.0}, {"date": "2021-09-16", "close": 32.08, "volume": 4519248.0}, {"date": "2021-09-17", "close": 31.0933, "volume": 11013061.0}, {"date": "2021-09-20", "close": 29.89, "volume": 3433554.0}, {"date": "2021-09-21", "close": 30.5433, "volume": 3084576.0}, {"date": "2021-09-22", "close": 31.3, "volume": 1882365.0}, {"date": "2021-09-23", "close": 32.3267, "volume": 2281515.0}, {"date": "2021-09-24", "close": 32.8833, "volume": 3172809.0}, {"date": "2021-09-27", "close": 30.7533, "volume": 4229412.0}, {"date": "2021-09-28", "close": 30.2367, "volume": 3440451.0}, {"date": "2021-09-29", "close": 30.1933, "volume": 2383221.0}, {"date": "2021-09-30", "close": 30.03, "volume": 3997365.0}, {"date": "2021-10-01", "close": 31.3967, "volume": 2977392.0}, {"date": "2021-10-04", "close": 30.2067, "volume": 2507922.0}, {"date": "2021-10-05", "close": 31.64, "volume": 1699881.0}, {"date": "2021-10-06", "close": 31.4867, "volume": 1783713.0}, {"date": "2021-10-07", "close": 32.54, "volume": 3047820.0}, {"date": "2021-10-08", "close": 31.3667, "volume": 1674870.0}, {"date": "2021-10-11", "close": 31.55, "volume": 1411428.0}, {"date": "2021-10-12", "close": 32.4067, "volume": 1851357.0}, {"date": "2021-10-13", "close": 31.8467, "volume": 1877778.0}, {"date": "2021-10-14", "close": 30.8333, "volume": 2890035.0}, {"date": "2021-10-15", "close": 29.6367, "volume": 4474824.0}, {"date": "2021-10-18", "close": 31.0067, "volume": 1990710.0}, {"date": "2021-10-19", "close": 31.5167, "volume": 1941105.0}, {"date": "2021-10-20", "close": 31.3067, "volume": 1868553.0}, {"date": "2021-10-21", "close": 31.77, "volume": 995529.0}, {"date": "2021-10-22", "close": 31.43, "volume": 1310901.0}, {"date": "2021-10-25", "close": 33.32, "volume": 4055046.0}, {"date": "2021-10-26", "close": 32.9733, "volume": 2167851.0}, {"date": "2021-10-27", "close": 31.8367, "volume": 1393755.0}, {"date": "2021-10-28", "close": 32.58, "volume": 1275921.0}, {"date": "2021-10-29", "close": 32.1733, "volume": 1650468.0}, {"date": "2021-11-01", "close": 33.8, "volume": 3362505.0}, {"date": "2021-11-02", "close": 33.7167, "volume": 2742582.0}, {"date": "2021-11-03", "close": 34.95, "volume": 2724585.0}, {"date": "2021-11-04", "close": 34.65, "volume": 1499022.0}, {"date": "2021-11-05", "close": 36.0233, "volume": 2283849.0}, {"date": "2021-11-08", "close": 34.65, "volume": 1816005.0}, {"date": "2021-11-09", "close": 33.8367, "volume": 2253036.0}, {"date": "2021-11-10", "close": 31.2967, "volume": 3652086.0}, {"date": "2021-11-11", "close": 32.57, "volume": 6135019.0}, {"date": "2021-11-12", "close": 27.7833, "volume": 11035774.0}, {"date": "2021-11-15", "close": 25.9233, "volume": 9651379.0}, {"date": "2021-11-16", "close": 26.5067, "volume": 5501941.0}, {"date": "2021-11-17", "close": 25.6733, "volume": 5194612.0}, {"date": "2021-11-18", "close": 25.6667, "volume": 2813022.0}, {"date": "2021-11-19", "close": 24.28, "volume": 3779640.0}, {"date": "2021-11-22", "close": 24.48, "volume": 3429279.0}, {"date": "2021-11-23", "close": 23.8667, "volume": 2843814.0}, {"date": "2021-11-24", "close": 24.43, "volume": 2754342.0}, {"date": "2021-11-26", "close": 23.7933, "volume": 2401731.0}, {"date": "2021-11-29", "close": 23.5933, "volume": 2694279.0}, {"date": "2021-11-30", "close": 22.8033, "volume": 3297159.0}, {"date": "2021-12-01", "close": 20.97, "volume": 5133868.0}, {"date": "2021-12-02", "close": 21.84, "volume": 3319350.0}, {"date": "2021-12-03", "close": 21.0167, "volume": 3342363.0}, {"date": "2021-12-06", "close": 21.5967, "volume": 3347433.0}, {"date": "2021-12-07", "close": 22.86, "volume": 2714217.0}, {"date": "2021-12-08", "close": 23.9533, "volume": 2146260.0}, {"date": "2021-12-09", "close": 22.3767, "volume": 2541690.0}, {"date": "2021-12-10", "close": 22.0967, "volume": 1644414.0}, {"date": "2021-12-13", "close": 21.13, "volume": 2095434.0}, {"date": "2021-12-14", "close": 20.92, "volume": 2093049.0}, {"date": "2021-12-15", "close": 21.6433, "volume": 2235642.0}, {"date": "2021-12-16", "close": 21.2367, "volume": 3514878.0}, {"date": "2021-12-17", "close": 22.6667, "volume": 3488793.0}, {"date": "2021-12-20", "close": 21.9733, "volume": 1754901.0}, {"date": "2021-12-21", "close": 23.4433, "volume": 2011911.0}, {"date": "2021-12-22", "close": 23.63, "volume": 1347108.0}, {"date": "2021-12-23", "close": 24.8667, "volume": 1950318.0}, {"date": "2021-12-27", "close": 25.0333, "volume": 1815090.0}, {"date": "2021-12-28", "close": 24.5167, "volume": 1682922.0}, {"date": "2021-12-29", "close": 24.37, "volume": 1154892.0}, {"date": "2021-12-30", "close": 24.5067, "volume": 1373241.0}, {"date": "2021-12-31", "close": 24.8567, "volume": 3267654.0}, {"date": "2022-01-03", "close": 25.03, "volume": 1656624.0}, {"date": "2022-01-04", "close": 23.0, "volume": 2741595.0}, {"date": "2022-01-05", "close": 21.2233, "volume": 2153415.0}, {"date": "2022-01-06", "close": 20.5067, "volume": 2631732.0}, {"date": "2022-01-07", "close": 18.2, "volume": 5205790.0}, {"date": "2022-01-10", "close": 16.57, "volume": 9959056.0}, {"date": "2022-01-11", "close": 18.1033, "volume": 5041735.0}, {"date": "2022-01-12", "close": 17.3733, "volume": 2716149.0}, {"date": "2022-01-13", "close": 16.7467, "volume": 1701765.0}, {"date": "2022-01-14", "close": 16.4467, "volume": 3057072.0}, {"date": "2022-01-18", "close": 15.84, "volume": 3430878.0}, {"date": "2022-01-19", "close": 15.03, "volume": 2882430.0}, {"date": "2022-01-20", "close": 14.5567, "volume": 3209148.0}, {"date": "2022-01-21", "close": 14.64, "volume": 3712869.0}, {"date": "2022-01-24", "close": 15.66, "volume": 5700946.0}, {"date": "2022-01-25", "close": 14.7233, "volume": 3120579.0}, {"date": "2022-01-26", "close": 14.1233, "volume": 3299604.0}, {"date": "2022-01-27", "close": 13.4967, "volume": 2932113.0}, {"date": "2022-01-28", "close": 15.0167, "volume": 4802574.0}, {"date": "2022-01-31", "close": 15.91, "volume": 2765037.0}, {"date": "2022-02-01", "close": 16.7233, "volume": 2918520.0}, {"date": "2022-02-02", "close": 16.65, "volume": 3038562.0}, {"date": "2022-02-03", "close": 15.6633, "volume": 2607369.0}, {"date": "2022-02-04", "close": 16.3067, "volume": 2556297.0}, {"date": "2022-02-07", "close": 16.66, "volume": 2083674.0}, {"date": "2022-02-08", "close": 17.85, "volume": 2358372.0}, {"date": "2022-02-09", "close": 19.1633, "volume": 2678445.0}, {"date": "2022-02-10", "close": 19.2, "volume": 3753162.0}, {"date": "2022-02-11", "close": 18.95, "volume": 2135235.0}, {"date": "2022-02-14", "close": 19.19, "volume": 1980237.0}, {"date": "2022-02-15", "close": 20.7033, "volume": 2495094.0}, {"date": "2022-02-16", "close": 19.9733, "volume": 1654986.0}, {"date": "2022-02-17", "close": 18.79, "volume": 1918209.0}, {"date": "2022-02-18", "close": 17.21, "volume": 3732441.0}, {"date": "2022-02-22", "close": 18.65, "volume": 3217674.0}, {"date": "2022-02-23", "close": 18.52, "volume": 4460874.0}, {"date": "2022-02-24", "close": 20.2933, "volume": 3506562.0}, {"date": "2022-02-25", "close": 21.2533, "volume": 3355080.0}, {"date": "2022-02-28", "close": 21.2967, "volume": 2747355.0}, {"date": "2022-03-01", "close": 20.9333, "volume": 5683048.0}, {"date": "2022-03-02", "close": 21.6067, "volume": 7016353.0}, {"date": "2022-03-03", "close": 19.2, "volume": 2929893.0}, {"date": "2022-03-04", "close": 18.29, "volume": 3425022.0}, {"date": "2022-03-07", "close": 16.29, "volume": 3370020.0}, {"date": "2022-03-08", "close": 15.5367, "volume": 3197070.0}, {"date": "2022-03-09", "close": 16.8133, "volume": 2746842.0}, {"date": "2022-03-10", "close": 16.52, "volume": 1785015.0}, {"date": "2022-03-11", "close": 15.0467, "volume": 1807026.0}, {"date": "2022-03-14", "close": 14.13, "volume": 2346306.0}, {"date": "2022-03-15", "close": 15.0133, "volume": 3497847.0}, {"date": "2022-03-16", "close": 16.6067, "volume": 4568700.0}, {"date": "2022-03-17", "close": 18.9633, "volume": 3496374.0}, {"date": "2022-03-18", "close": 20.3933, "volume": 3169260.0}, {"date": "2022-03-21", "close": 19.92, "volume": 2691633.0}, {"date": "2022-03-22", "close": 19.4333, "volume": 2365089.0}, {"date": "2022-03-23", "close": 19.3, "volume": 1584306.0}, {"date": "2022-03-24", "close": 18.9033, "volume": 1729149.0}, {"date": "2022-03-25", "close": 18.5433, "volume": 2234502.0}, {"date": "2022-03-28", "close": 19.21, "volume": 1632723.0}, {"date": "2022-03-29", "close": 19.84, "volume": 1501737.0}, {"date": "2022-03-30", "close": 19.0533, "volume": 1986615.0}, {"date": "2022-03-31", "close": 18.3933, "volume": 1375950.0}, {"date": "2022-04-01", "close": 19.5533, "volume": 2010870.0}, {"date": "2022-04-04", "close": 20.0433, "volume": 2165466.0}, {"date": "2022-04-05", "close": 18.92, "volume": 2665308.0}, {"date": "2022-04-06", "close": 17.3333, "volume": 4074594.0}, {"date": "2022-04-07", "close": 17.6267, "volume": 2149719.0}, {"date": "2022-04-08", "close": 16.6767, "volume": 1559556.0}, {"date": "2022-04-11", "close": 16.7133, "volume": 1481472.0}, {"date": "2022-04-12", "close": 16.9767, "volume": 1322298.0}, {"date": "2022-04-13", "close": 17.5533, "volume": 1428588.0}, {"date": "2022-04-14", "close": 17.9267, "volume": 2041014.0}, {"date": "2022-04-18", "close": 17.6833, "volume": 2497794.0}, {"date": "2022-04-19", "close": 19.08, "volume": 2017728.0}, {"date": "2022-04-20", "close": 19.3533, "volume": 1849851.0}, {"date": "2022-04-21", "close": 18.3867, "volume": 2368191.0}, {"date": "2022-04-22", "close": 17.4867, "volume": 2438799.0}, {"date": "2022-04-25", "close": 19.1667, "volume": 2639769.0}, {"date": "2022-04-26", "close": 17.7767, "volume": 2002095.0}, {"date": "2022-04-27", "close": 17.9867, "volume": 1771494.0}, {"date": "2022-04-28", "close": 18.58, "volume": 1835718.0}, {"date": "2022-04-29", "close": 17.3333, "volume": 1948935.0}, {"date": "2022-05-02", "close": 18.1933, "volume": 2348628.0}, {"date": "2022-05-03", "close": 18.0267, "volume": 2018883.0}, {"date": "2022-05-04", "close": 19.2567, "volume": 2181591.0}, {"date": "2022-05-05", "close": 16.93, "volume": 3106803.0}, {"date": "2022-05-06", "close": 16.91, "volume": 2691351.0}, {"date": "2022-05-09", "close": 13.9633, "volume": 4088238.0}, {"date": "2022-05-10", "close": 13.77, "volume": 6520396.0}, {"date": "2022-05-11", "close": 15.8067, "volume": 13086028.0}, {"date": "2022-05-12", "close": 16.68, "volume": 4433076.0}, {"date": "2022-05-13", "close": 18.7933, "volume": 6985045.0}, {"date": "2022-05-16", "close": 18.2667, "volume": 3717711.0}, {"date": "2022-05-17", "close": 19.5267, "volume": 3035661.0}, {"date": "2022-05-18", "close": 18.8167, "volume": 3298695.0}, {"date": "2022-05-19", "close": 20.0033, "volume": 4548357.0}, {"date": "2022-05-20", "close": 19.59, "volume": 3109887.0}, {"date": "2022-05-23", "close": 20.8733, "volume": 3227103.0}, {"date": "2022-05-24", "close": 19.58, "volume": 2751867.0}, {"date": "2022-05-25", "close": 20.8133, "volume": 3251181.0}, {"date": "2022-05-26", "close": 21.9467, "volume": 2851728.0}, {"date": "2022-05-27", "close": 23.62, "volume": 2720952.0}, {"date": "2022-05-31", "close": 22.3633, "volume": 3262605.0}, {"date": "2022-06-01", "close": 21.9567, "volume": 2200539.0}, {"date": "2022-06-02", "close": 22.9867, "volume": 2216916.0}, {"date": "2022-06-03", "close": 22.83, "volume": 1673400.0}, {"date": "2022-06-06", "close": 22.73, "volume": 2514609.0}, {"date": "2022-06-07", "close": 23.31, "volume": 2378121.0}, {"date": "2022-06-08", "close": 22.97, "volume": 2093025.0}, {"date": "2022-06-09", "close": 22.0067, "volume": 1729092.0}, {"date": "2022-06-10", "close": 20.5033, "volume": 3481320.0}, {"date": "2022-06-13", "close": 18.2033, "volume": 3464019.0}, {"date": "2022-06-14", "close": 19.19, "volume": 3362385.0}, {"date": "2022-06-15", "close": 18.8667, "volume": 3504591.0}, {"date": "2022-06-16", "close": 17.9767, "volume": 2754402.0}, {"date": "2022-06-17", "close": 18.4833, "volume": 2208207.0}, {"date": "2022-06-21", "close": 18.41, "volume": 2169321.0}, {"date": "2022-06-22", "close": 18.5567, "volume": 2269047.0}, {"date": "2022-06-23", "close": 21.2833, "volume": 4343757.0}, {"date": "2022-06-24", "close": 22.37, "volume": 3506484.0}, {"date": "2022-06-27", "close": 22.2433, "volume": 3178578.0}, {"date": "2022-06-28", "close": 21.2433, "volume": 2761968.0}, {"date": "2022-06-29", "close": 21.5033, "volume": 1993584.0}, {"date": "2022-06-30", "close": 21.7533, "volume": 3974802.0}, {"date": "2022-07-01", "close": 21.9867, "volume": 2624400.0}, {"date": "2022-07-05", "close": 25.0133, "volume": 7789612.0}, {"date": "2022-07-06", "close": 25.64, "volume": 5808583.0}, {"date": "2022-07-07", "close": 25.8167, "volume": 3548271.0}, {"date": "2022-07-08", "close": 26.15, "volume": 2521539.0}, {"date": "2022-07-11", "close": 25.0033, "volume": 2244357.0}, {"date": "2022-07-12", "close": 24.11, "volume": 3522027.0}, {"date": "2022-07-13", "close": 24.75, "volume": 2391510.0}, {"date": "2022-07-14", "close": 24.95, "volume": 1933650.0}, {"date": "2022-07-15", "close": 26.9567, "volume": 4787472.0}, {"date": "2022-07-18", "close": 25.0933, "volume": 4539006.0}, {"date": "2022-07-19", "close": 25.1267, "volume": 3645777.0}, {"date": "2022-07-20", "close": 26.6333, "volume": 3600543.0}, {"date": "2022-07-21", "close": 28.36, "volume": 4027488.0}, {"date": "2022-07-22", "close": 26.6767, "volume": 3335706.0}, {"date": "2022-07-25", "close": 27.7167, "volume": 2167677.0}, {"date": "2022-07-26", "close": 27.2967, "volume": 1564287.0}, {"date": "2022-07-27", "close": 27.9967, "volume": 2051775.0}, {"date": "2022-07-28", "close": 29.0767, "volume": 2185338.0}, {"date": "2022-07-29", "close": 29.6533, "volume": 1859109.0}, {"date": "2022-08-01", "close": 32.9567, "volume": 13649266.0}, {"date": "2022-08-02", "close": 34.5367, "volume": 8337607.0}, {"date": "2022-08-03", "close": 35.1433, "volume": 4484820.0}, {"date": "2022-08-04", "close": 36.1367, "volume": 3687663.0}, {"date": "2022-08-05", "close": 32.8733, "volume": 14392096.0}, {"date": "2022-08-08", "close": 33.7733, "volume": 6892126.0}, {"date": "2022-08-09", "close": 31.1267, "volume": 33748353.0}, {"date": "2022-08-10", "close": 34.2033, "volume": 9271033.0}, {"date": "2022-08-11", "close": 34.37, "volume": 6345370.0}, {"date": "2022-08-12", "close": 35.0533, "volume": 4537986.0}, {"date": "2022-08-15", "close": 33.75, "volume": 8901646.0}, {"date": "2022-08-16", "close": 33.2, "volume": 7562239.0}, {"date": "2022-08-17", "close": 32.9933, "volume": 3845958.0}, {"date": "2022-08-18", "close": 34.3067, "volume": 4779072.0}, {"date": "2022-08-19", "close": 32.76, "volume": 4095366.0}, {"date": "2022-08-22", "close": 34.53, "volume": 5286547.0}, {"date": "2022-08-23", "close": 37.68, "volume": 9972199.0}, {"date": "2022-08-24", "close": 37.8467, "volume": 6557842.0}, {"date": "2022-08-25", "close": 38.7, "volume": 4119447.0}, {"date": "2022-08-26", "close": 36.9033, "volume": 6901675.0}, {"date": "2022-08-29", "close": 34.9933, "volume": 5398396.0}, {"date": "2022-08-30", "close": 34.81, "volume": 3967752.0}, {"date": "2022-08-31", "close": 34.4967, "volume": 3214842.0}, {"date": "2022-09-01", "close": 33.0633, "volume": 6405148.0}, {"date": "2022-09-02", "close": 32.12, "volume": 3482952.0}, {"date": "2022-09-06", "close": 31.2733, "volume": 3421080.0}, {"date": "2022-09-07", "close": 32.9767, "volume": 4003575.0}, {"date": "2022-09-08", "close": 34.9933, "volume": 5149726.0}, {"date": "2022-09-09", "close": 35.31, "volume": 3615414.0}, {"date": "2022-09-12", "close": 35.7867, "volume": 3717555.0}, {"date": "2022-09-13", "close": 33.2667, "volume": 4018056.0}, {"date": "2022-09-14", "close": 34.6567, "volume": 3727323.0}, {"date": "2022-09-15", "close": 33.8667, "volume": 3345954.0}, {"date": "2022-09-16", "close": 33.5667, "volume": 4730232.0}, {"date": "2022-09-19", "close": 35.35, "volume": 3207537.0}, {"date": "2022-09-20", "close": 34.0767, "volume": 2729736.0}, {"date": "2022-09-21", "close": 32.7433, "volume": 3705396.0}, {"date": "2022-09-22", "close": 29.9667, "volume": 6085441.0}, {"date": "2022-09-23", "close": 29.5067, "volume": 5515105.0}, {"date": "2022-09-26", "close": 29.42, "volume": 2481807.0}, {"date": "2022-09-27", "close": 29.9433, "volume": 2958189.0}, {"date": "2022-09-28", "close": 30.9233, "volume": 2051880.0}, {"date": "2022-09-29", "close": 30.2833, "volume": 2862774.0}, {"date": "2022-09-30", "close": 30.2267, "volume": 3703239.0}, {"date": "2022-10-03", "close": 30.4067, "volume": 2985474.0}, {"date": "2022-10-04", "close": 31.45, "volume": 2573652.0}, {"date": "2022-10-05", "close": 29.6967, "volume": 6251200.0}, {"date": "2022-10-06", "close": 29.8833, "volume": 2832669.0}, {"date": "2022-10-07", "close": 28.5233, "volume": 3119205.0}, {"date": "2022-10-10", "close": 29.7467, "volume": 2631981.0}, {"date": "2022-10-11", "close": 28.77, "volume": 2996775.0}, {"date": "2022-10-12", "close": 30.1133, "volume": 2399148.0}, {"date": "2022-10-13", "close": 30.1833, "volume": 3042387.0}, {"date": "2022-10-14", "close": 27.56, "volume": 2780046.0}, {"date": "2022-10-17", "close": 29.6067, "volume": 2435574.0}, {"date": "2022-10-18", "close": 29.7767, "volume": 3042702.0}, {"date": "2022-10-19", "close": 28.2633, "volume": 2039958.0}, {"date": "2022-10-20", "close": 27.8467, "volume": 2083599.0}, {"date": "2022-10-21", "close": 28.5533, "volume": 2326677.0}, {"date": "2022-10-24", "close": 28.07, "volume": 2254830.0}, {"date": "2022-10-25", "close": 29.45, "volume": 3301854.0}, {"date": "2022-10-26", "close": 30.15, "volume": 2704134.0}, {"date": "2022-10-27", "close": 29.79, "volume": 2555232.0}, {"date": "2022-10-28", "close": 30.5733, "volume": 1797645.0}, {"date": "2022-10-31", "close": 30.36, "volume": 1965276.0}, {"date": "2022-11-01", "close": 30.1867, "volume": 2786061.0}, {"date": "2022-11-02", "close": 28.8833, "volume": 2640372.0}, {"date": "2022-11-03", "close": 29.6267, "volume": 1901796.0}, {"date": "2022-11-04", "close": 28.7467, "volume": 3077898.0}, {"date": "2022-11-07", "close": 29.0, "volume": 3132180.0}, {"date": "2022-11-08", "close": 27.4533, "volume": 4485057.0}, {"date": "2022-11-09", "close": 26.2167, "volume": 5175859.0}, {"date": "2022-11-10", "close": 29.7367, "volume": 10472800.0}, {"date": "2022-11-11", "close": 31.1167, "volume": 4584492.0}, {"date": "2022-11-14", "close": 30.3867, "volume": 3574026.0}, {"date": "2022-11-15", "close": 32.79, "volume": 4093206.0}, {"date": "2022-11-16", "close": 33.5567, "volume": 2988951.0}, {"date": "2022-11-17", "close": 33.2367, "volume": 3565407.0}, {"date": "2022-11-18", "close": 32.33, "volume": 2918346.0}, {"date": "2022-11-21", "close": 32.03, "volume": 2203155.0}, {"date": "2022-11-22", "close": 31.0567, "volume": 6110086.0}, {"date": "2022-11-23", "close": 34.64, "volume": 5406442.0}, {"date": "2022-11-25", "close": 36.4133, "volume": 3433659.0}, {"date": "2022-11-28", "close": 35.94, "volume": 3754527.0}, {"date": "2022-11-29", "close": 34.26, "volume": 2575989.0}, {"date": "2022-11-30", "close": 37.1133, "volume": 3190986.0}, {"date": "2022-12-01", "close": 37.7933, "volume": 3836538.0}, {"date": "2022-12-02", "close": 39.1933, "volume": 3757515.0}, {"date": "2022-12-05", "close": 37.8067, "volume": 2450034.0}, {"date": "2022-12-06", "close": 37.9867, "volume": 2702289.0}, {"date": "2022-12-07", "close": 37.12, "volume": 3133035.0}, {"date": "2022-12-08", "close": 39.41, "volume": 4117356.0}, {"date": "2022-12-09", "close": 37.9133, "volume": 1966803.0}, {"date": "2022-12-12", "close": 38.4267, "volume": 1528155.0}, {"date": "2022-12-13", "close": 38.5667, "volume": 3186261.0}, {"date": "2022-12-14", "close": 38.68, "volume": 2414421.0}, {"date": "2022-12-15", "close": 35.7133, "volume": 3333978.0}, {"date": "2022-12-16", "close": 36.2667, "volume": 3247260.0}, {"date": "2022-12-19", "close": 35.28, "volume": 1889127.0}, {"date": "2022-12-20", "close": 35.4267, "volume": 1216839.0}, {"date": "2022-12-21", "close": 35.96, "volume": 1646550.0}, {"date": "2022-12-22", "close": 35.2333, "volume": 1897578.0}, {"date": "2022-12-23", "close": 35.5967, "volume": 959400.0}, {"date": "2022-12-27", "close": 35.01, "volume": 1370826.0}, {"date": "2022-12-28", "close": 34.5033, "volume": 1255542.0}, {"date": "2022-12-29", "close": 34.4633, "volume": 1485930.0}, {"date": "2022-12-30", "close": 34.68, "volume": 2588601.0}, {"date": "2023-01-03", "close": 33.49, "volume": 3649497.0}, {"date": "2023-01-04", "close": 33.6367, "volume": 2467935.0}, {"date": "2023-01-05", "close": 33.7433, "volume": 1803939.0}, {"date": "2023-01-06", "close": 32.42, "volume": 3166173.0}, {"date": "2023-01-09", "close": 32.5567, "volume": 1920198.0}, {"date": "2023-01-10", "close": 33.7467, "volume": 2504997.0}, {"date": "2023-01-11", "close": 35.5233, "volume": 3903408.0}, {"date": "2023-01-12", "close": 35.4667, "volume": 2404764.0}, {"date": "2023-01-13", "close": 36.7267, "volume": 2853090.0}, {"date": "2023-01-17", "close": 37.56, "volume": 3532491.0}, {"date": "2023-01-18", "close": 33.9433, "volume": 4602834.0}, {"date": "2023-01-19", "close": 32.6033, "volume": 2939517.0}, {"date": "2023-01-20", "close": 33.2933, "volume": 3269490.0}, {"date": "2023-01-23", "close": 34.4667, "volume": 2066082.0}, {"date": "2023-01-24", "close": 34.6733, "volume": 2550468.0}, {"date": "2023-01-25", "close": 33.81, "volume": 2108484.0}, {"date": "2023-01-26", "close": 34.0533, "volume": 1352115.0}, {"date": "2023-01-27", "close": 33.01, "volume": 2111514.0}, {"date": "2023-01-30", "close": 32.5767, "volume": 1434303.0}, {"date": "2023-01-31", "close": 33.44, "volume": 1447146.0}, {"date": "2023-02-01", "close": 33.4833, "volume": 2210328.0}, {"date": "2023-02-02", "close": 31.3767, "volume": 4973181.0}, {"date": "2023-02-03", "close": 30.71, "volume": 4192554.0}, {"date": "2023-02-06", "close": 33.15, "volume": 6154045.0}, {"date": "2023-02-07", "close": 32.71, "volume": 3224394.0}, {"date": "2023-02-08", "close": 32.47, "volume": 1351224.0}, {"date": "2023-02-09", "close": 32.1367, "volume": 2392014.0}, {"date": "2023-02-10", "close": 32.3767, "volume": 1616541.0}, {"date": "2023-02-13", "close": 32.62, "volume": 2672352.0}, {"date": "2023-02-14", "close": 32.06, "volume": 1552857.0}, {"date": "2023-02-15", "close": 32.22, "volume": 1466511.0}, {"date": "2023-02-16", "close": 31.27, "volume": 2157984.0}, {"date": "2023-02-17", "close": 31.6133, "volume": 2043678.0}, {"date": "2023-02-21", "close": 28.97, "volume": 4059957.0}, {"date": "2023-02-22", "close": 29.68, "volume": 3571365.0}, {"date": "2023-02-23", "close": 30.5933, "volume": 3217584.0}, {"date": "2023-02-24", "close": 30.69, "volume": 2653092.0}, {"date": "2023-02-27", "close": 30.0067, "volume": 3690360.0}, {"date": "2023-02-28", "close": 30.2667, "volume": 5756281.0}, {"date": "2023-03-01", "close": 29.5933, "volume": 6174622.0}, {"date": "2023-03-02", "close": 31.47, "volume": 7051630.0}, {"date": "2023-03-03", "close": 31.5933, "volume": 4860582.0}, {"date": "2023-03-06", "close": 29.4633, "volume": 7500529.0}, {"date": "2023-03-07", "close": 29.73, "volume": 3553305.0}, {"date": "2023-03-08", "close": 29.4033, "volume": 2294481.0}, {"date": "2023-03-09", "close": 29.0, "volume": 2543037.0}, {"date": "2023-03-10", "close": 27.67, "volume": 3404004.0}, {"date": "2023-03-13", "close": 27.2133, "volume": 2957427.0}, {"date": "2023-03-14", "close": 28.1733, "volume": 2642511.0}, {"date": "2023-03-15", "close": 27.8267, "volume": 2580675.0}, {"date": "2023-03-16", "close": 28.39, "volume": 2016486.0}, {"date": "2023-03-17", "close": 27.9267, "volume": 2600949.0}, {"date": "2023-03-20", "close": 27.9333, "volume": 1567350.0}, {"date": "2023-03-21", "close": 29.7317, "volume": 3212460.0}, {"date": "2023-03-22", "close": 29.51, "volume": 2247798.0}, {"date": "2023-03-23", "close": 29.6267, "volume": 1966473.0}, {"date": "2023-03-24", "close": 30.1533, "volume": 2090085.0}, {"date": "2023-03-27", "close": 30.84, "volume": 2048988.0}, {"date": "2023-03-28", "close": 29.8167, "volume": 1509405.0}, {"date": "2023-03-29", "close": 30.2067, "volume": 1251141.0}, {"date": "2023-03-30", "close": 30.48, "volume": 1148067.0}, {"date": "2023-03-31", "close": 30.98, "volume": 2048037.0}, {"date": "2023-04-03", "close": 30.7133, "volume": 1643403.0}, {"date": "2023-04-04", "close": 29.97, "volume": 1499085.0}, {"date": "2023-04-05", "close": 29.4533, "volume": 1565574.0}, {"date": "2023-04-06", "close": 28.9033, "volume": 1535898.0}, {"date": "2023-04-10", "close": 29.0, "volume": 1565508.0}, {"date": "2023-04-11", "close": 28.9633, "volume": 1538985.0}, {"date": "2023-04-12", "close": 28.69, "volume": 1459773.0}, {"date": "2023-04-13", "close": 29.12, "volume": 1858302.0}, {"date": "2023-04-14", "close": 28.9733, "volume": 1316517.0}, {"date": "2023-04-17", "close": 29.1433, "volume": 2275542.0}, {"date": "2023-04-18", "close": 29.23, "volume": 2212461.0}, {"date": "2023-04-19", "close": 29.83, "volume": 3175236.0}, {"date": "2023-04-20", "close": 30.0067, "volume": 3234765.0}, {"date": "2023-04-21", "close": 30.1933, "volume": 2938638.0}, {"date": "2023-04-24", "close": 30.8267, "volume": 2210076.0}, {"date": "2023-04-25", "close": 29.9933, "volume": 1469511.0}, {"date": "2023-04-26", "close": 30.62, "volume": 2884470.0}, {"date": "2023-04-27", "close": 31.0167, "volume": 2152161.0}, {"date": "2023-04-28", "close": 31.8567, "volume": 2789532.0}, {"date": "2023-05-01", "close": 34.45, "volume": 4745319.0}, {"date": "2023-05-02", "close": 33.17, "volume": 4941171.0}, {"date": "2023-05-03", "close": 33.2767, "volume": 2451558.0}, {"date": "2023-05-04", "close": 33.3467, "volume": 2159835.0}, {"date": "2023-05-05", "close": 34.7533, "volume": 3216561.0}, {"date": "2023-05-08", "close": 35.63, "volume": 3141255.0}, {"date": "2023-05-09", "close": 35.7067, "volume": 4505448.0}, {"date": "2023-05-10", "close": 42.7633, "volume": 20874446.0}, {"date": "2023-05-11", "close": 43.4033, "volume": 5818651.0}, {"date": "2023-05-12", "close": 43.2767, "volume": 5246617.0}, {"date": "2023-05-15", "close": 43.8533, "volume": 3183705.0}, {"date": "2023-05-16", "close": 44.0867, "volume": 3449481.0}, {"date": "2023-05-17", "close": 44.3767, "volume": 2458734.0}, {"date": "2023-05-18", "close": 44.46, "volume": 4724709.0}, {"date": "2023-05-19", "close": 43.89, "volume": 2898972.0}, {"date": "2023-05-22", "close": 43.74, "volume": 3069501.0}, {"date": "2023-05-23", "close": 43.2033, "volume": 4539846.0}, {"date": "2023-05-24", "close": 43.81, "volume": 4237470.0}, {"date": "2023-05-25", "close": 43.0367, "volume": 2262339.0}, {"date": "2023-05-26", "close": 42.1467, "volume": 2837556.0}, {"date": "2023-05-30", "close": 41.52, "volume": 2470320.0}, {"date": "2023-05-31", "close": 41.8433, "volume": 4083015.0}, {"date": "2023-06-01", "close": 44.43, "volume": 6728209.0}, {"date": "2023-06-02", "close": 46.0567, "volume": 4802838.0}, {"date": "2023-06-05", "close": 47.98, "volume": 5590612.0}, {"date": "2023-06-06", "close": 47.4033, "volume": 3973986.0}, {"date": "2023-06-07", "close": 46.01, "volume": 3726273.0}, {"date": "2023-06-08", "close": 47.0, "volume": 3193374.0}, {"date": "2023-06-09", "close": 46.3967, "volume": 2181567.0}, {"date": "2023-06-12", "close": 48.0367, "volume": 2596302.0}, {"date": "2023-06-13", "close": 49.8283, "volume": 4790571.0}, {"date": "2023-06-14", "close": 47.6867, "volume": 5280880.0}, {"date": "2023-06-15", "close": 48.25, "volume": 2852067.0}, {"date": "2023-06-16", "close": 48.1467, "volume": 2584494.0}, {"date": "2023-06-20", "close": 47.12, "volume": 2856438.0}, {"date": "2023-06-21", "close": 46.8233, "volume": 2251740.0}, {"date": "2023-06-22", "close": 49.29, "volume": 4742382.0}, {"date": "2023-06-23", "close": 50.0333, "volume": 23684207.0}, {"date": "2023-06-26", "close": 49.0533, "volume": 3740388.0}, {"date": "2023-06-27", "close": 50.2367, "volume": 3457893.0}, {"date": "2023-06-28", "close": 50.1167, "volume": 2558709.0}, {"date": "2023-06-29", "close": 49.61, "volume": 1930263.0}, {"date": "2023-06-30", "close": 49.73, "volume": 2531769.0}, {"date": "2023-07-03", "close": 49.4233, "volume": 1285125.0}, {"date": "2023-07-05", "close": 49.28, "volume": 1882065.0}, {"date": "2023-07-06", "close": 48.6833, "volume": 3289002.0}, {"date": "2023-07-07", "close": 48.67, "volume": 2160267.0}, {"date": "2023-07-10", "close": 49.84, "volume": 2588355.0}, {"date": "2023-07-11", "close": 48.5967, "volume": 3938256.0}, {"date": "2023-07-12", "close": 49.9467, "volume": 3285246.0}, {"date": "2023-07-13", "close": 49.57, "volume": 3070053.0}, {"date": "2023-07-14", "close": 51.0367, "volume": 5301313.0}, {"date": "2023-07-17", "close": 50.6367, "volume": 3176799.0}, {"date": "2023-07-18", "close": 48.18, "volume": 5139028.0}, {"date": "2023-07-19", "close": 48.4333, "volume": 3115182.0}, {"date": "2023-07-20", "close": 47.8367, "volume": 1867260.0}, {"date": "2023-07-21", "close": 47.7933, "volume": 1699953.0}, {"date": "2023-07-24", "close": 47.8, "volume": 2561007.0}, {"date": "2023-07-25", "close": 48.88, "volume": 2801691.0}, {"date": "2023-07-26", "close": 49.1167, "volume": 2730111.0}, {"date": "2023-07-27", "close": 48.1433, "volume": 2067066.0}, {"date": "2023-07-28", "close": 49.16, "volume": 1752696.0}, {"date": "2023-07-31", "close": 48.2333, "volume": 4858488.0}, {"date": "2023-08-01", "close": 47.4767, "volume": 2205021.0}, {"date": "2023-08-02", "close": 46.4467, "volume": 3804984.0}, {"date": "2023-08-03", "close": 47.7867, "volume": 2633010.0}, {"date": "2023-08-04", "close": 47.5367, "volume": 2926959.0}, {"date": "2023-08-07", "close": 47.74, "volume": 4374948.0}, {"date": "2023-08-08", "close": 47.7867, "volume": 8103952.0}, {"date": "2023-08-09", "close": 57.5567, "volume": 16377665.0}, {"date": "2023-08-10", "close": 57.6583, "volume": 6925609.0}, {"date": "2023-08-11", "close": 58.3533, "volume": 4038243.0}, {"date": "2023-08-14", "close": 61.0, "volume": 5861713.0}, {"date": "2023-08-15", "close": 60.9133, "volume": 5962045.0}, {"date": "2023-08-16", "close": 59.7167, "volume": 3242928.0}, {"date": "2023-08-17", "close": 56.45, "volume": 4620627.0}, {"date": "2023-08-18", "close": 58.2633, "volume": 3203865.0}, {"date": "2023-08-21", "close": 59.1733, "volume": 3585660.0}, {"date": "2023-08-22", "close": 59.3367, "volume": 2269572.0}, {"date": "2023-08-23", "close": 60.1183, "volume": 3041163.0}, {"date": "2023-08-24", "close": 59.2067, "volume": 2246598.0}, {"date": "2023-08-25", "close": 60.6633, "volume": 2518722.0}, {"date": "2023-08-28", "close": 60.71, "volume": 1507623.0}, {"date": "2023-08-29", "close": 62.6033, "volume": 4628505.0}, {"date": "2023-08-30", "close": 64.67, "volume": 2922252.0}, {"date": "2023-08-31", "close": 65.3467, "volume": 3637212.0}, {"date": "2023-09-01", "close": 64.74, "volume": 2610210.0}, {"date": "2023-09-05", "close": 65.7867, "volume": 3548364.0}, {"date": "2023-09-06", "close": 66.78, "volume": 3141447.0}, {"date": "2023-09-07", "close": 68.42, "volume": 3602418.0}, {"date": "2023-09-08", "close": 67.21, "volume": 2695086.0}, {"date": "2023-09-11", "close": 66.4767, "volume": 2552988.0}, {"date": "2023-09-12", "close": 67.0433, "volume": 2911494.0}, {"date": "2023-09-13", "close": 66.8533, "volume": 2846088.0}, {"date": "2023-09-14", "close": 67.3133, "volume": 2415240.0}, {"date": "2023-09-15", "close": 65.8433, "volume": 8253376.0}, {"date": "2023-09-18", "close": 66.3067, "volume": 2591874.0}, {"date": "2023-09-19", "close": 65.9633, "volume": 2630217.0}, {"date": "2023-09-20", "close": 60.47, "volume": 7088059.0}, {"date": "2023-09-21", "close": 56.76, "volume": 7688371.0}, {"date": "2023-09-22", "close": 55.8467, "volume": 3227907.0}, {"date": "2023-09-25", "close": 56.7767, "volume": 2691309.0}, {"date": "2023-09-26", "close": 55.8433, "volume": 2698503.0}, {"date": "2023-09-27", "close": 57.4133, "volume": 3423519.0}, {"date": "2023-09-28", "close": 57.6933, "volume": 2717535.0}, {"date": "2023-09-29", "close": 57.2, "volume": 2553174.0}, {"date": "2023-10-02", "close": 58.0, "volume": 2505111.0}, {"date": "2023-10-03", "close": 53.7067, "volume": 4935645.0}, {"date": "2023-10-04", "close": 52.2033, "volume": 5553601.0}, {"date": "2023-10-05", "close": 51.05, "volume": 3407994.0}, {"date": "2023-10-06", "close": 51.37, "volume": 3093927.0}, {"date": "2023-10-09", "close": 52.86, "volume": 3492948.0}, {"date": "2023-10-10", "close": 55.6767, "volume": 4689105.0}, {"date": "2023-10-11", "close": 55.25, "volume": 2674968.0}, {"date": "2023-10-12", "close": 52.92, "volume": 2737104.0}, {"date": "2023-10-13", "close": 54.5567, "volume": 2334189.0}, {"date": "2023-10-16", "close": 55.73, "volume": 2556375.0}, {"date": "2023-10-17", "close": 58.0067, "volume": 4099347.0}, {"date": "2023-10-18", "close": 57.3533, "volume": 3009633.0}, {"date": "2023-10-19", "close": 57.31, "volume": 2695119.0}, {"date": "2023-10-20", "close": 54.0067, "volume": 3888900.0}, {"date": "2023-10-23", "close": 54.6283, "volume": 3300921.0}, {"date": "2023-10-24", "close": 56.9767, "volume": 2342922.0}, {"date": "2023-10-25", "close": 55.8967, "volume": 3719676.0}, {"date": "2023-10-26", "close": 53.46, "volume": 3911439.0}, {"date": "2023-10-27", "close": 53.2733, "volume": 3293985.0}, {"date": "2023-10-30", "close": 53.68, "volume": 2590080.0}, {"date": "2023-10-31", "close": 50.6967, "volume": 5747230.0}, {"date": "2023-11-01", "close": 51.7433, "volume": 4117551.0}, {"date": "2023-11-02", "close": 54.0033, "volume": 4585200.0}, {"date": "2023-11-03", "close": 58.1833, "volume": 7967041.0}, {"date": "2023-11-06", "close": 58.9667, "volume": 12813922.0}, {"date": "2023-11-07", "close": 58.0533, "volume": 20355122.0}, {"date": "2023-11-08", "close": 59.7567, "volume": 10509718.0}, {"date": "2023-11-09", "close": 58.12, "volume": 5482201.0}, {"date": "2023-11-10", "close": 57.5, "volume": 4666041.0}, {"date": "2023-11-13", "close": 54.14, "volume": 5996047.0}, {"date": "2023-11-14", "close": 52.2533, "volume": 18207383.0}, {"date": "2023-11-15", "close": 51.59, "volume": 7996547.0}, {"date": "2023-11-16", "close": 50.04, "volume": 6171170.0}, {"date": "2023-11-17", "close": 49.97, "volume": 3657719.0}, {"date": "2023-11-20", "close": 54.18, "volume": 7141172.0}, {"date": "2023-11-21", "close": 52.29, "volume": 4693493.0}, {"date": "2023-11-22", "close": 53.92, "volume": 3616867.0}, {"date": "2023-11-24", "close": 53.56, "volume": 1502154.0}, {"date": "2023-11-27", "close": 53.69, "volume": 3115237.0}, {"date": "2023-11-28", "close": 52.25, "volume": 3910996.0}, {"date": "2023-11-29", "close": 50.6, "volume": 4558863.0}, {"date": "2023-11-30", "close": 49.51, "volume": 12507130.0}, {"date": "2023-12-01", "close": 51.99, "volume": 4385580.0}, {"date": "2023-12-04", "close": 52.36, "volume": 4757091.0}, {"date": "2023-12-05", "close": 52.0, "volume": 3394836.0}, {"date": "2023-12-06", "close": 51.22, "volume": 3204058.0}, {"date": "2023-12-07", "close": 50.96, "volume": 3842894.0}, {"date": "2023-12-08", "close": 50.9, "volume": 3450652.0}, {"date": "2023-12-11", "close": 49.69, "volume": 3504396.0}, {"date": "2023-12-12", "close": 49.13, "volume": 3998139.0}, {"date": "2023-12-13", "close": 51.89, "volume": 4342001.0}, {"date": "2023-12-14", "close": 50.9, "volume": 5142637.0}, {"date": "2023-12-15", "close": 49.68, "volume": 5890915.0}, {"date": "2023-12-18", "close": 49.76, "volume": 2967289.0}, {"date": "2023-12-19", "close": 50.99, "volume": 2846730.0}, {"date": "2023-12-20", "close": 49.09, "volume": 4600536.0}, {"date": "2023-12-21", "close": 50.29, "volume": 2106408.0}, {"date": "2023-12-22", "close": 50.04, "volume": 2030612.0}, {"date": "2023-12-26", "close": 52.95, "volume": 4275760.0}, {"date": "2023-12-27", "close": 55.72, "volume": 5685983.0}, {"date": "2023-12-28", "close": 55.45, "volume": 3457893.0}, {"date": "2023-12-29", "close": 54.52, "volume": 2703208.0}, {"date": "2024-01-02", "close": 59.03, "volume": 6346642.0}, {"date": "2024-01-03", "close": 55.36, "volume": 4936537.0}, {"date": "2024-01-04", "close": 56.55, "volume": 4771256.0}, {"date": "2024-01-05", "close": 57.28, "volume": 3797872.0}, {"date": "2024-01-08", "close": 58.15, "volume": 4166220.0}, {"date": "2024-01-09", "close": 58.08, "volume": 5519018.0}, {"date": "2024-01-10", "close": 59.79, "volume": 3741615.0}, {"date": "2024-01-11", "close": 59.06, "volume": 3578313.0}, {"date": "2024-01-12", "close": 60.35, "volume": 3592769.0}, {"date": "2024-01-16", "close": 59.97, "volume": 3149609.0}, {"date": "2024-01-17", "close": 59.87, "volume": 2993197.0}, {"date": "2024-01-18", "close": 59.58, "volume": 3531749.0}, {"date": "2024-01-19", "close": 51.99, "volume": 17038360.0}, {"date": "2024-01-22", "close": 52.655, "volume": 8746475.0}, {"date": "2024-01-23", "close": 53.04, "volume": 4125068.0}, {"date": "2024-01-24", "close": 52.87, "volume": 3672427.0}, {"date": "2024-01-25", "close": 53.3, "volume": 2864262.0}, {"date": "2024-01-26", "close": 52.42, "volume": 2864030.0}, {"date": "2024-01-29", "close": 52.08, "volume": 4868130.0}, {"date": "2024-01-30", "close": 50.94, "volume": 3017123.0}, {"date": "2024-01-31", "close": 49.9, "volume": 3797786.0}, {"date": "2024-02-01", "close": 51.1, "volume": 2856090.0}, {"date": "2024-02-02", "close": 53.35, "volume": 4197672.0}, {"date": "2024-02-05", "close": 53.21, "volume": 3811739.0}, {"date": "2024-02-06", "close": 55.8, "volume": 5688943.0}, {"date": "2024-02-07", "close": 57.77, "volume": 3382053.0}, {"date": "2024-02-08", "close": 58.71, "volume": 2759792.0}, {"date": "2024-02-09", "close": 58.39, "volume": 2520893.0}, {"date": "2024-02-12", "close": 59.25, "volume": 3059131.0}, {"date": "2024-02-13", "close": 59.88, "volume": 3369652.0}, {"date": "2024-02-14", "close": 62.56, "volume": 5551168.0}, {"date": "2024-02-15", "close": 63.39, "volume": 3140906.0}, {"date": "2024-02-16", "close": 64.41, "volume": 3538509.0}, {"date": "2024-02-20", "close": 63.56, "volume": 3431615.0}, {"date": "2024-02-21", "close": 61.19, "volume": 3284344.0}, {"date": "2024-02-22", "close": 64.13, "volume": 2799010.0}, {"date": "2024-02-23", "close": 64.05, "volume": 2701302.0}, {"date": "2024-02-26", "close": 65.56, "volume": 4197802.0}, {"date": "2024-02-27", "close": 67.52, "volume": 7443351.0}, {"date": "2024-02-28", "close": 67.77, "volume": 6872500.0}, {"date": "2024-02-29", "close": 81.62, "volume": 31486940.0}, {"date": "2024-03-01", "close": 79.27, "volume": 15419340.0}, {"date": "2024-03-04", "close": 86.84, "volume": 10786230.0}, {"date": "2024-03-05", "close": 86.73, "volume": 7211564.0}, {"date": "2024-03-06", "close": 87.49, "volume": 4101985.0}, {"date": "2024-03-07", "close": 89.56, "volume": 4140800.0}, {"date": "2024-03-08", "close": 88.89, "volume": 4278361.0}, {"date": "2024-03-11", "close": 85.31, "volume": 5258404.0}, {"date": "2024-03-12", "close": 91.07, "volume": 4121052.0}, {"date": "2024-03-13", "close": 96.11, "volume": 5758862.0}, {"date": "2024-03-14", "close": 93.46, "volume": 5156427.0}, {"date": "2024-03-15", "close": 92.9, "volume": 4014728.0}, {"date": "2024-03-18", "close": 89.54, "volume": 3496044.0}, {"date": "2024-03-19", "close": 86.37, "volume": 4158121.0}, {"date": "2024-03-20", "close": 90.67, "volume": 2525225.0}, {"date": "2024-03-21", "close": 90.95, "volume": 2291743.0}, {"date": "2024-03-22", "close": 92.46, "volume": 1837069.0}, {"date": "2024-03-25", "close": 91.62, "volume": 1866092.0}, {"date": "2024-03-26", "close": 91.22, "volume": 1603388.0}, {"date": "2024-03-27", "close": 83.43, "volume": 6315298.0}, {"date": "2024-03-28", "close": 82.92, "volume": 3356021.0}, {"date": "2024-04-01", "close": 82.53, "volume": 3177884.0}, {"date": "2024-04-02", "close": 78.89, "volume": 4303781.0}, {"date": "2024-04-03", "close": 76.65, "volume": 3955000.0}, {"date": "2024-04-04", "close": 79.47, "volume": 6153901.0}, {"date": "2024-04-05", "close": 83.94, "volume": 4250456.0}, {"date": "2024-04-08", "close": 83.8, "volume": 2475648.0}, {"date": "2024-04-09", "close": 84.64, "volume": 2955526.0}, {"date": "2024-04-10", "close": 84.47, "volume": 2501741.0}, {"date": "2024-04-11", "close": 80.87, "volume": 3301851.0}, {"date": "2024-04-12", "close": 79.72, "volume": 3251055.0}, {"date": "2024-04-15", "close": 73.49, "volume": 5562735.0}, {"date": "2024-04-16", "close": 72.52, "volume": 4097694.0}, {"date": "2024-04-17", "close": 70.97, "volume": 3973529.0}, {"date": "2024-04-18", "close": 69.97, "volume": 3301200.0}, {"date": "2024-04-19", "close": 68.84, "volume": 3574788.0}, {"date": "2024-04-22", "close": 69.79, "volume": 3792391.0}, {"date": "2024-04-23", "close": 72.03, "volume": 6499041.0}, {"date": "2024-04-24", "close": 72.0, "volume": 4061602.0}, {"date": "2024-04-25", "close": 71.64, "volume": 2520846.0}, {"date": "2024-04-26", "close": 73.16, "volume": 1613270.0}, {"date": "2024-04-29", "close": 73.73, "volume": 3099317.0}, {"date": "2024-04-30", "close": 71.27, "volume": 2750206.0}, {"date": "2024-05-01", "close": 72.34, "volume": 3126687.0}, {"date": "2024-05-02", "close": 74.38, "volume": 3913214.0}, {"date": "2024-05-03", "close": 75.97, "volume": 4214836.0}, {"date": "2024-05-06", "close": 78.33, "volume": 8454515.0}, {"date": "2024-05-07", "close": 76.95, "volume": 15007380.0}, {"date": "2024-05-08", "close": 77.13, "volume": 5838097.0}, {"date": "2024-05-09", "close": 82.07, "volume": 8881404.0}, {"date": "2024-05-10", "close": 82.81, "volume": 5644038.0}, {"date": "2024-05-13", "close": 86.58, "volume": 4612430.0}, {"date": "2024-05-14", "close": 91.54, "volume": 5579629.0}, {"date": "2024-05-15", "close": 93.87, "volume": 3470064.0}, {"date": "2024-05-16", "close": 92.57, "volume": 3404882.0}, {"date": "2024-05-17", "close": 93.02, "volume": 2368286.0}, {"date": "2024-05-20", "close": 96.09, "volume": 3753483.0}, {"date": "2024-05-21", "close": 95.96, "volume": 2273196.0}, {"date": "2024-05-22", "close": 93.49, "volume": 3053046.0}, {"date": "2024-05-23", "close": 91.705, "volume": 2372261.0}, {"date": "2024-05-24", "close": 95.15, "volume": 2177691.0}, {"date": "2024-05-28", "close": 82.92, "volume": 17490130.0}, {"date": "2024-05-29", "close": 79.81, "volume": 5232999.0}, {"date": "2024-05-30", "close": 78.7, "volume": 2917738.0}, {"date": "2024-05-31", "close": 79.98, "volume": 3055076.0}, {"date": "2024-06-03", "close": 75.0, "volume": 4812420.0}, {"date": "2024-06-04", "close": 71.42, "volume": 4920381.0}, {"date": "2024-06-05", "close": 74.37, "volume": 4550130.0}, {"date": "2024-06-06", "close": 74.07, "volume": 3890396.0}, {"date": "2024-06-07", "close": 73.2, "volume": 2259623.0}, {"date": "2024-06-10", "close": 66.17, "volume": 9842240.0}, {"date": "2024-06-11", "close": 65.82, "volume": 8925133.0}, {"date": "2024-06-12", "close": 61.69, "volume": 9671449.0}, {"date": "2024-06-13", "close": 62.05, "volume": 9108701.0}, {"date": "2024-06-14", "close": 59.96, "volume": 5231788.0}, {"date": "2024-06-17", "close": 58.42, "volume": 6279882.0}, {"date": "2024-06-18", "close": 63.28, "volume": 7947566.0}, {"date": "2024-06-20", "close": 61.9, "volume": 6739539.0}, {"date": "2024-06-21", "close": 62.48, "volume": 5118435.0}, {"date": "2024-06-24", "close": 59.77, "volume": 5229798.0}, {"date": "2024-06-25", "close": 55.86, "volume": 9669443.0}, {"date": "2024-06-26", "close": 56.56, "volume": 6714836.0}, {"date": "2024-06-27", "close": 57.54, "volume": 4660740.0}, {"date": "2024-06-28", "close": 57.09, "volume": 6102011.0}, {"date": "2024-07-01", "close": 57.84, "volume": 5437876.0}, {"date": "2024-07-02", "close": 57.24, "volume": 3178967.0}, {"date": "2024-07-03", "close": 57.52, "volume": 1917531.0}, {"date": "2024-07-05", "close": 57.22, "volume": 2307949.0}, {"date": "2024-07-08", "close": 56.06, "volume": 4040354.0}, {"date": "2024-07-09", "close": 55.55, "volume": 9713283.0}, {"date": "2024-07-10", "close": 56.91, "volume": 5264005.0}, {"date": "2024-07-11", "close": 58.52, "volume": 4821582.0}, {"date": "2024-07-12", "close": 58.9, "volume": 4165312.0}, {"date": "2024-07-15", "close": 52.63, "volume": 13572560.0}, {"date": "2024-07-16", "close": 52.79, "volume": 4688122.0}, {"date": "2024-07-17", "close": 50.75, "volume": 5484807.0}, {"date": "2024-07-18", "close": 50.98, "volume": 3484139.0}, {"date": "2024-07-19", "close": 49.58, "volume": 6997617.0}, {"date": "2024-07-22", "close": 48.14, "volume": 10340560.0}, {"date": "2024-07-23", "close": 47.47, "volume": 6036663.0}, {"date": "2024-07-24", "close": 45.64, "volume": 5927138.0}, {"date": "2024-07-25", "close": 46.395, "volume": 5037643.0}, {"date": "2024-07-26", "close": 48.02, "volume": 5329762.0}, {"date": "2024-07-29", "close": 46.88, "volume": 4954770.0}, {"date": "2024-07-30", "close": 46.31, "volume": 3826450.0}, {"date": "2024-07-31", "close": 46.83, "volume": 3346533.0}, {"date": "2024-08-01", "close": 44.8, "volume": 5197799.0}, {"date": "2024-08-02", "close": 42.71, "volume": 6169070.0}, {"date": "2024-08-05", "close": 41.35, "volume": 8167192.0}, {"date": "2024-08-06", "close": 40.38, "volume": 12365130.0}, {"date": "2024-08-07", "close": 39.4, "volume": 8415368.0}, {"date": "2024-08-08", "close": 39.59, "volume": 11770020.0}, {"date": "2024-08-09", "close": 38.08, "volume": 6375326.0}, {"date": "2024-08-12", "close": 38.03, "volume": 5753483.0}, {"date": "2024-08-13", "close": 39.48, "volume": 6453996.0}, {"date": "2024-08-14", "close": 39.23, "volume": 4632893.0}, {"date": "2024-08-15", "close": 41.59, "volume": 6517577.0}, {"date": "2024-08-16", "close": 40.17, "volume": 3957840.0}, {"date": "2024-08-19", "close": 41.56, "volume": 5743004.0}, {"date": "2024-08-20", "close": 40.35, "volume": 5265980.0}, {"date": "2024-08-21", "close": 41.28, "volume": 2802170.0}, {"date": "2024-08-22", "close": 39.33, "volume": 2606192.0}, {"date": "2024-08-23", "close": 39.54, "volume": 4345702.0}, {"date": "2024-08-26", "close": 40.13, "volume": 3293623.0}, {"date": "2024-08-27", "close": 39.8, "volume": 2603473.0}, {"date": "2024-08-28", "close": 38.09, "volume": 3754096.0}, {"date": "2024-08-29", "close": 37.63, "volume": 3278671.0}, {"date": "2024-08-30", "close": 38.03, "volume": 3353379.0}, {"date": "2024-09-03", "close": 36.64, "volume": 3971326.0}, {"date": "2024-09-04", "close": 32.39, "volume": 18608470.0}, {"date": "2024-09-05", "close": 32.03, "volume": 8599814.0}, {"date": "2024-09-06", "close": 31.96, "volume": 9520044.0}, {"date": "2024-09-09", "close": 33.39, "volume": 7182030.0}, {"date": "2024-09-10", "close": 32.5, "volume": 4189237.0}, {"date": "2024-09-11", "close": 33.08, "volume": 4049562.0}, {"date": "2024-09-12", "close": 32.935, "volume": 3587874.0}, {"date": "2024-09-13", "close": 33.69, "volume": 6644884.0}, {"date": "2024-09-16", "close": 33.18, "volume": 3673090.0}, {"date": "2024-09-17", "close": 34.8, "volume": 7136370.0}, {"date": "2024-09-18", "close": 34.28, "volume": 3391652.0}, {"date": "2024-09-19", "close": 34.07, "volume": 4772653.0}, {"date": "2024-09-20", "close": 33.17, "volume": 7274933.0}, {"date": "2024-09-23", "close": 32.8, "volume": 7285450.0}, {"date": "2024-09-24", "close": 31.63, "volume": 7717248.0}, {"date": "2024-09-25", "close": 31.02, "volume": 6634482.0}, {"date": "2024-09-26", "close": 31.32, "volume": 6706412.0}, {"date": "2024-09-27", "close": 32.53, "volume": 6141485.0}, {"date": "2024-09-30", "close": 31.36, "volume": 8298791.0}, {"date": "2024-10-01", "close": 31.2, "volume": 7097729.0}, {"date": "2024-10-02", "close": 30.45, "volume": 9034568.0}, {"date": "2024-10-03", "close": 29.74, "volume": 6952874.0}, {"date": "2024-10-04", "close": 30.25, "volume": 5733762.0}, {"date": "2024-10-07", "close": 28.82, "volume": 8725684.0}, {"date": "2024-10-08", "close": 28.74, "volume": 8858119.0}, {"date": "2024-10-09", "close": 30.51, "volume": 10850050.0}, {"date": "2024-10-10", "close": 34.91, "volume": 30172410.0}, {"date": "2024-10-11", "close": 32.8, "volume": 18275020.0}, {"date": "2024-10-14", "close": 34.82, "volume": 14494800.0}, {"date": "2024-10-15", "close": 34.16, "volume": 14963850.0}, {"date": "2024-10-16", "close": 33.78, "volume": 10954700.0}, {"date": "2024-10-17", "close": 32.18, "volume": 12921230.0}, {"date": "2024-10-18", "close": 33.85, "volume": 8290722.0}, {"date": "2024-10-21", "close": 32.46, "volume": 10541970.0}, {"date": "2024-10-22", "close": 32.02, "volume": 7829802.0}, {"date": "2024-10-23", "close": 30.46, "volume": 6638798.0}, {"date": "2024-10-24", "close": 31.7, "volume": 7126566.0}, {"date": "2024-10-25", "close": 31.66, "volume": 6541396.0}, {"date": "2024-10-28", "close": 31.4, "volume": 5483755.0}, {"date": "2024-10-29", "close": 31.03, "volume": 6832653.0}, {"date": "2024-10-30", "close": 30.69, "volume": 4922022.0}, {"date": "2024-10-31", "close": 30.08, "volume": 7250355.0}, {"date": "2024-11-01", "close": 31.48, "volume": 5787705.0}, {"date": "2024-11-04", "close": 31.07, "volume": 5757976.0}, {"date": "2024-11-05", "close": 31.73, "volume": 8018317.0}, {"date": "2024-11-06", "close": 30.04, "volume": 22549180.0}, {"date": "2024-11-07", "close": 30.01, "volume": 8439858.0}, {"date": "2024-11-08", "close": 28.9, "volume": 7787537.0}, {"date": "2024-11-11", "close": 27.39, "volume": 9768533.0}, {"date": "2024-11-12", "close": 26.96, "volume": 12993480.0}, {"date": "2024-11-13", "close": 27.04, "volume": 9607124.0}, {"date": "2024-11-14", "close": 26.93, "volume": 5329140.0}, {"date": "2024-11-15", "close": 25.66, "volume": 10025820.0}, {"date": "2024-11-18", "close": 25.79, "volume": 6689683.0}, {"date": "2024-11-19", "close": 27.29, "volume": 8812764.0}, {"date": "2024-11-20", "close": 27.71, "volume": 5996707.0}, {"date": "2024-11-21", "close": 29.05, "volume": 7732958.0}, {"date": "2024-11-22", "close": 29.31, "volume": 5804541.0}, {"date": "2024-11-25", "close": 29.75, "volume": 14988920.0}, {"date": "2024-11-26", "close": 27.6, "volume": 10645080.0}, {"date": "2024-11-27", "close": 28.37, "volume": 5339517.0}, {"date": "2024-11-29", "close": 28.45, "volume": 2921797.0}, {"date": "2024-12-02", "close": 28.64, "volume": 4990861.0}, {"date": "2024-12-03", "close": 29.07, "volume": 7645378.0}, {"date": "2024-12-04", "close": 28.97, "volume": 4592037.0}, {"date": "2024-12-05", "close": 27.89, "volume": 4768745.0}, {"date": "2024-12-06", "close": 28.17, "volume": 11074490.0}, {"date": "2024-12-09", "close": 30.56, "volume": 13936140.0}, {"date": "2024-12-10", "close": 30.61, "volume": 9217871.0}, {"date": "2024-12-11", "close": 29.76, "volume": 6901384.0}, {"date": "2024-12-12", "close": 31.99, "volume": 12417050.0}, {"date": "2024-12-13", "close": 31.79, "volume": 8033604.0}, {"date": "2024-12-16", "close": 30.94, "volume": 7483676.0}, {"date": "2024-12-17", "close": 29.24, "volume": 8243582.0}, {"date": "2024-12-18", "close": 27.09, "volume": 17700710.0}, {"date": "2024-12-19", "close": 27.94, "volume": 9347978.0}, {"date": "2024-12-20", "close": 27.01, "volume": 8795660.0}, {"date": "2024-12-23", "close": 26.75, "volume": 6736554.0}, {"date": "2024-12-24", "close": 27.36, "volume": 2543804.0}, {"date": "2024-12-26", "close": 27.68, "volume": 4615296.0}, {"date": "2024-12-27", "close": 26.46, "volume": 9365482.0}, {"date": "2024-12-30", "close": 25.85, "volume": 6444915.0}, {"date": "2024-12-31", "close": 26.34, "volume": 6204886.0}, {"date": "2025-01-02", "close": 27.2, "volume": 5436548.0}, {"date": "2025-01-03", "close": 28.8, "volume": 7341862.0}, {"date": "2025-01-06", "close": 28.93, "volume": 7835756.0}, {"date": "2025-01-07", "close": 29.2, "volume": 6730978.0}, {"date": "2025-01-08", "close": 29.01, "volume": 6774476.0}, {"date": "2025-01-10", "close": 26.76, "volume": 9115154.0}, {"date": "2025-01-13", "close": 27.13, "volume": 4939896.0}, {"date": "2025-01-14", "close": 26.87, "volume": 4058670.0}, {"date": "2025-01-15", "close": 27.3, "volume": 4631235.0}, {"date": "2025-01-16", "close": 27.59, "volume": 6679769.0}, {"date": "2025-01-17", "close": 27.23, "volume": 4676168.0}, {"date": "2025-01-21", "close": 26.81, "volume": 10474790.0}, {"date": "2025-01-22", "close": 25.35, "volume": 12673460.0}, {"date": "2025-01-23", "close": 25.04, "volume": 9456204.0}, {"date": "2025-01-24", "close": 25.77, "volume": 6294492.0}, {"date": "2025-01-27", "close": 25.38, "volume": 5965085.0}, {"date": "2025-01-28", "close": 24.88, "volume": 4984259.0}, {"date": "2025-01-29", "close": 25.36, "volume": 7072870.0}, {"date": "2025-01-30", "close": 25.78, "volume": 4716896.0}, {"date": "2025-01-31", "close": 24.98, "volume": 5946296.0}, {"date": "2025-02-03", "close": 23.76, "volume": 7640326.0}, {"date": "2025-02-04", "close": 22.92, "volume": 9533242.0}, {"date": "2025-02-05", "close": 22.43, "volume": 9354245.0}, {"date": "2025-02-06", "close": 21.96, "volume": 7908713.0}, {"date": "2025-02-07", "close": 22.41, "volume": 8861139.0}, {"date": "2025-02-10", "close": 21.68, "volume": 8907196.0}, {"date": "2025-02-11", "close": 22.04, "volume": 5373457.0}, {"date": "2025-02-12", "close": 21.28, "volume": 9856016.0}, {"date": "2025-02-13", "close": 22.66, "volume": 9266558.0}, {"date": "2025-02-14", "close": 22.34, "volume": 7155533.0}, {"date": "2025-02-18", "close": 22.74, "volume": 7623050.0}, {"date": "2025-02-19", "close": 26.09, "volume": 25278410.0}, {"date": "2025-02-20", "close": 25.53, "volume": 34240550.0}, {"date": "2025-02-21", "close": 32.62, "volume": 62380470.0}, {"date": "2025-02-24", "close": 31.37, "volume": 18674320.0}, {"date": "2025-02-25", "close": 26.875, "volume": 20311180.0}, {"date": "2025-02-26", "close": 27.205, "volume": 9288947.0}, {"date": "2025-02-27", "close": 25.99, "volume": 8299511.0}, {"date": "2025-02-28", "close": 25.69, "volume": 8374536.0}, {"date": "2025-03-03", "close": 25.65, "volume": 10433570.0}, {"date": "2025-03-04", "close": 25.9, "volume": 15580120.0}, {"date": "2025-03-05", "close": 25.77, "volume": 8148601.0}, {"date": "2025-03-06", "close": 25.42, "volume": 6824426.0}, {"date": "2025-03-07", "close": 27.39, "volume": 7847470.0}, {"date": "2025-03-10", "close": 27.23, "volume": 12129200.0}, {"date": "2025-03-11", "close": 27.83, "volume": 9271371.0}, {"date": "2025-03-12", "close": 27.49, "volume": 7394184.0}, {"date": "2025-03-13", "close": 26.63, "volume": 5037389.0}, {"date": "2025-03-14", "close": 27.08, "volume": 4522485.0}, {"date": "2025-03-17", "close": 29.93, "volume": 11689920.0}, {"date": "2025-03-18", "close": 30.37, "volume": 12070720.0}, {"date": "2025-03-19", "close": 31.9, "volume": 13508180.0}, {"date": "2025-03-20", "close": 31.25, "volume": 6666023.0}, {"date": "2025-03-21", "close": 32.93, "volume": 10129010.0}, {"date": "2025-03-24", "close": 34.88, "volume": 15148060.0}, {"date": "2025-03-25", "close": 35.26, "volume": 7691231.0}, {"date": "2025-03-26", "close": 34.9, "volume": 9508366.0}, {"date": "2025-03-27", "close": 35.15, "volume": 4519270.0}, {"date": "2025-03-28", "close": 33.65, "volume": 6444430.0}, {"date": "2025-03-31", "close": 35.62, "volume": 15067970.0}, {"date": "2025-04-01", "close": 35.73, "volume": 8912849.0}, {"date": "2025-04-02", "close": 36.75, "volume": 7209003.0}, {"date": "2025-04-03", "close": 36.0, "volume": 8764968.0}, {"date": "2025-04-04", "close": 35.54, "volume": 11115490.0}, {"date": "2025-04-07", "close": 35.46, "volume": 10842570.0}, {"date": "2025-04-08", "close": 33.89, "volume": 9215269.0}, {"date": "2025-04-09", "close": 37.25, "volume": 11124490.0}, {"date": "2025-04-10", "close": 36.53, "volume": 9571495.0}, {"date": "2025-04-11", "close": 37.29, "volume": 5458098.0}, {"date": "2025-04-14", "close": 37.34, "volume": 4596869.0}, {"date": "2025-04-15", "close": 37.08, "volume": 5416850.0}, {"date": "2025-04-16", "close": 36.66, "volume": 4298364.0}, {"date": "2025-04-17", "close": 37.24, "volume": 4968994.0}, {"date": "2025-04-21", "close": 36.09, "volume": 5980802.0}, {"date": "2025-04-22", "close": 37.84, "volume": 6906565.0}, {"date": "2025-04-23", "close": 37.27, "volume": 8721669.0}, {"date": "2025-04-24", "close": 37.2, "volume": 4319449.0}, {"date": "2025-04-25", "close": 36.74, "volume": 4858700.0}, {"date": "2025-04-28", "close": 35.93, "volume": 5168078.0}, {"date": "2025-04-29", "close": 35.46, "volume": 7318489.0}, {"date": "2025-04-30", "close": 34.96, "volume": 4479873.0}, {"date": "2025-05-01", "close": 34.87, "volume": 4241939.0}, {"date": "2025-05-02", "close": 34.46, "volume": 6049000.0}, {"date": "2025-05-05", "close": 33.89, "volume": 13442830.0}, {"date": "2025-05-06", "close": 35.52, "volume": 17930460.0}, {"date": "2025-05-07", "close": 35.79, "volume": 6898680.0}, {"date": "2025-05-08", "close": 35.24, "volume": 8009744.0}, {"date": "2025-05-09", "close": 36.77, "volume": 6166672.0}, {"date": "2025-05-12", "close": 37.32, "volume": 6776937.0}, {"date": "2025-05-13", "close": 37.93, "volume": 6547178.0}, {"date": "2025-05-14", "close": 38.94, "volume": 9729586.0}, {"date": "2025-05-15", "close": 39.05, "volume": 4589465.0}, {"date": "2025-05-16", "close": 39.39, "volume": 5495603.0}, {"date": "2025-05-19", "close": 37.5, "volume": 9103796.0}, {"date": "2025-05-20", "close": 38.08, "volume": 6154646.0}, {"date": "2025-05-21", "close": 36.58, "volume": 5876815.0}, {"date": "2025-05-22", "close": 35.65, "volume": 9135119.0}, {"date": "2025-05-23", "close": 36.1, "volume": 4129191.0}, {"date": "2025-05-27", "close": 37.04, "volume": 7358077.0}, {"date": "2025-05-28", "close": 34.93, "volume": 6586772.0}, {"date": "2025-05-29", "close": 36.34, "volume": 8765200.0}, {"date": "2025-05-30", "close": 37.88, "volume": 9796568.0}, {"date": "2025-06-02", "close": 38.1, "volume": 6642909.0}, {"date": "2025-06-03", "close": 39.18, "volume": 8529906.0}, {"date": "2025-06-04", "close": 40.09, "volume": 10824370.0}, {"date": "2025-06-05", "close": 40.08, "volume": 6382393.0}, {"date": "2025-06-06", "close": 40.6, "volume": 6239040.0}, {"date": "2025-06-09", "close": 42.28, "volume": 11513480.0}, {"date": "2025-06-10", "close": 42.55, "volume": 9323796.0}, {"date": "2025-06-11", "close": 42.07, "volume": 6859826.0}, {"date": "2025-06-12", "close": 41.98, "volume": 4166499.0}, {"date": "2025-06-13", "close": 41.16, "volume": 5077492.0}, {"date": "2025-06-16", "close": 43.49, "volume": 9216705.0}, {"date": "2025-06-17", "close": 44.16, "volume": 8350697.0}, {"date": "2025-06-18", "close": 44.07, "volume": 6733330.0}, {"date": "2025-06-20", "close": 43.37, "volume": 6075646.0}, {"date": "2025-06-23", "close": 42.83, "volume": 5833517.0}, {"date": "2025-06-24", "close": 45.41, "volume": 13033150.0}, {"date": "2025-06-25", "close": 45.47, "volume": 6202748.0}, {"date": "2025-06-26", "close": 45.42, "volume": 8809688.0}, {"date": "2025-06-27", "close": 45.89, "volume": 6452818.0}, {"date": "2025-06-30", "close": 46.39, "volume": 5862337.0}, {"date": "2025-07-01", "close": 46.0, "volume": 7484677.0}, {"date": "2025-07-02", "close": 46.37, "volume": 4022675.0}, {"date": "2025-07-03", "close": 46.56, "volume": 2433913.0}, {"date": "2025-07-07", "close": 45.69, "volume": 3862124.0}, {"date": "2025-07-08", "close": 45.59, "volume": 3835659.0}, {"date": "2025-07-09", "close": 46.1, "volume": 3491645.0}, {"date": "2025-07-10", "close": 45.18, "volume": 4265681.0}, {"date": "2025-07-11", "close": 45.09, "volume": 4517076.0}, {"date": "2025-07-14", "close": 45.47, "volume": 4563994.0}, {"date": "2025-07-15", "close": 45.51, "volume": 3376678.0}, {"date": "2025-07-16", "close": 44.45, "volume": 4437071.0}, {"date": "2025-07-17", "close": 44.45, "volume": 6002791.0}, {"date": "2025-07-18", "close": 44.43, "volume": 5750697.0}, {"date": "2025-07-21", "close": 43.61, "volume": 5304700.0}, {"date": "2025-07-22", "close": 44.34, "volume": 4520290.0}, {"date": "2025-07-23", "close": 45.16, "volume": 5005944.0}, {"date": "2025-07-24", "close": 46.31, "volume": 5433091.0}, {"date": "2025-07-25", "close": 46.64, "volume": 3824656.0}, {"date": "2025-07-28", "close": 46.96, "volume": 4329198.0}, {"date": "2025-07-29", "close": 47.44, "volume": 4638701.0}, {"date": "2025-07-30", "close": 46.54, "volume": 3880759.0}, {"date": "2025-07-31", "close": 45.34, "volume": 4164900.0}, {"date": "2025-08-01", "close": 44.72, "volume": 3925229.0}, {"date": "2025-08-04", "close": 45.18, "volume": 4261307.0}, {"date": "2025-08-05", "close": 42.74, "volume": 7670784.0}, {"date": "2025-08-06", "close": 42.74, "volume": 12816510.0}, {"date": "2025-08-07", "close": 50.12, "volume": 23737630.0}, {"date": "2025-08-08", "close": 51.95, "volume": 11862420.0}, {"date": "2025-08-11", "close": 54.0, "volume": 12547990.0}, {"date": "2025-08-12", "close": 54.72, "volume": 10671310.0}, {"date": "2025-08-13", "close": 56.07, "volume": 5400036.0}, {"date": "2025-08-14", "close": 56.67, "volume": 4674825.0}, {"date": "2025-08-15", "close": 57.3, "volume": 5477715.0}, {"date": "2025-08-18", "close": 61.2, "volume": 9670279.0}, {"date": "2025-08-19", "close": 60.47, "volume": 7894542.0}, {"date": "2025-08-20", "close": 61.95, "volume": 6792038.0}, {"date": "2025-08-21", "close": 62.07, "volume": 4155275.0}, {"date": "2025-08-22", "close": 61.52, "volume": 5389817.0}, {"date": "2025-08-25", "close": 60.19, "volume": 4957278.0}, {"date": "2025-08-26", "close": 59.57, "volume": 6058640.0}, {"date": "2025-08-27", "close": 59.76, "volume": 3433457.0}, {"date": "2025-08-28", "close": 59.69, "volume": 3200155.0}, {"date": "2025-08-29", "close": 62.88, "volume": 10299860.0}, {"date": "2025-09-02", "close": 61.41, "volume": 7005028.0}, {"date": "2025-09-03", "close": 61.1, "volume": 4397101.0}, {"date": "2025-09-04", "close": 60.76, "volume": 4748059.0}, {"date": "2025-09-05", "close": 58.37, "volume": 5981442.0}, {"date": "2025-09-08", "close": 55.64, "volume": 9721772.0}, {"date": "2025-09-09", "close": 56.04, "volume": 4931157.0}, {"date": "2025-09-10", "close": 56.22, "volume": 3339017.0}, {"date": "2025-09-11", "close": 57.92, "volume": 5884625.0}, {"date": "2025-09-12", "close": 57.82, "volume": 3094327.0}, {"date": "2025-09-15", "close": 56.07, "volume": 4819757.0}, {"date": "2025-09-16", "close": 55.27, "volume": 6636505.0}, {"date": "2025-09-17", "close": 56.34, "volume": 4954845.0}, {"date": "2025-09-18", "close": 55.19, "volume": 4471806.0}, {"date": "2025-09-19", "close": 54.73, "volume": 6079868.0}, {"date": "2025-09-22", "close": 51.34, "volume": 10602250.0}, {"date": "2025-09-23", "close": 51.01, "volume": 5935442.0}, {"date": "2025-09-24", "close": 51.88, "volume": 5742474.0}, {"date": "2025-09-25", "close": 51.805, "volume": 4855266.0}, {"date": "2025-09-26", "close": 54.39, "volume": 5831499.0}, {"date": "2025-09-29", "close": 56.9, "volume": 6533558.0}, {"date": "2025-09-30", "close": 57.49, "volume": 6381799.0}, {"date": "2025-10-01", "close": 57.5, "volume": 5524812.0}, {"date": "2025-10-02", "close": 58.9, "volume": 5037054.0}, {"date": "2025-10-03", "close": 58.7, "volume": 4499285.0}, {"date": "2025-10-06", "close": 59.11, "volume": 3973557.0}, {"date": "2025-10-07", "close": 61.06, "volume": 4953255.0}, {"date": "2025-10-08", "close": 62.91, "volume": 5034088.0}, {"date": "2025-10-09", "close": 64.26, "volume": 4129848.0}, {"date": "2025-10-10", "close": 60.7, "volume": 5708953.0}, {"date": "2025-10-13", "close": 61.14, "volume": 3657712.0}, {"date": "2025-10-14", "close": 61.86, "volume": 3446824.0}, {"date": "2025-10-15", "close": 63.1, "volume": 3589291.0}, {"date": "2025-10-16", "close": 64.29, "volume": 6479682.0}, {"date": "2025-10-17", "close": 64.86, "volume": 2990395.0}, {"date": "2025-10-20", "close": 64.45, "volume": 3249201.0}, {"date": "2025-10-21", "close": 63.4, "volume": 2771283.0}, {"date": "2025-10-22", "close": 61.6, "volume": 4641681.0}, {"date": "2025-10-23", "close": 61.95, "volume": 3206009.0}, {"date": "2025-10-24", "close": 63.35, "volume": 2317492.0}, {"date": "2025-10-27", "close": 62.22, "volume": 3313656.0}, {"date": "2025-10-28", "close": 61.9, "volume": 2894138.0}, {"date": "2025-10-29", "close": 61.38, "volume": 3486046.0}, {"date": "2025-10-30", "close": 60.13, "volume": 2586372.0}, {"date": "2025-10-31", "close": 60.23, "volume": 3043143.0}, {"date": "2025-11-03", "close": 59.25, "volume": 4771411.0}, {"date": "2025-11-04", "close": 59.56, "volume": 4116076.0}, {"date": "2025-11-05", "close": 59.92, "volume": 6614747.0}, {"date": "2025-11-06", "close": 45.06, "volume": 38903370.0}, {"date": "2025-11-07", "close": 41.52, "volume": 23711290.0}, {"date": "2025-11-10", "close": 44.56, "volume": 12644790.0}, {"date": "2025-11-11", "close": 43.73, "volume": 8091209.0}, {"date": "2025-11-12", "close": 44.91, "volume": 11290650.0}, {"date": "2025-11-13", "close": 44.01, "volume": 7806152.0}, {"date": "2025-11-14", "close": 42.79, "volume": 5751562.0}, {"date": "2025-11-17", "close": 40.16, "volume": 9746356.0}, {"date": "2025-11-18", "close": 40.64, "volume": 5986188.0}, {"date": "2025-11-19", "close": 41.2, "volume": 5576245.0}, {"date": "2025-11-20", "close": 39.21, "volume": 6929440.0}, {"date": "2025-11-21", "close": 38.99, "volume": 7108677.0}, {"date": "2025-11-24", "close": 37.92, "volume": 11276970.0}, {"date": "2025-11-25", "close": 40.4, "volume": 8352103.0}, {"date": "2025-11-26", "close": 40.78, "volume": 5327177.0}, {"date": "2025-11-28", "close": 40.94, "volume": 2569460.0}, {"date": "2025-12-01", "close": 42.62, "volume": 7966717.0}, {"date": "2025-12-02", "close": 40.83, "volume": 5837305.0}, {"date": "2025-12-03", "close": 42.0, "volume": 6279692.0}, {"date": "2025-12-04", "close": 42.66, "volume": 4891285.0}, {"date": "2025-12-05", "close": 42.06, "volume": 4306985.0}, {"date": "2025-12-08", "close": 44.3, "volume": 6445938.0}, {"date": "2025-12-09", "close": 43.21, "volume": 8261090.0}, {"date": "2025-12-10", "close": 44.28, "volume": 4417715.0}, {"date": "2025-12-11", "close": 43.95, "volume": 3262003.0}, {"date": "2025-12-12", "close": 43.84, "volume": 3775477.0}, {"date": "2025-12-15", "close": 43.805, "volume": 5931774.0}, {"date": "2025-12-16", "close": 43.15, "volume": 5072022.0}, {"date": "2025-12-17", "close": 40.83, "volume": 8202464.0}, {"date": "2025-12-18", "close": 41.67, "volume": 5398936.0}, {"date": "2025-12-19", "close": 42.8, "volume": 6726096.0}, {"date": "2025-12-22", "close": 44.36, "volume": 4272591.0}, {"date": "2025-12-23", "close": 44.61, "volume": 3104910.0}, {"date": "2025-12-24", "close": 44.72, "volume": 1231237.0}, {"date": "2025-12-26", "close": 45.59, "volume": 3564279.0}, {"date": "2025-12-29", "close": 46.44, "volume": 3964928.0}, {"date": "2025-12-30", "close": 46.14, "volume": 2540275.0}, {"date": "2025-12-31", "close": 45.74, "volume": 2898410.0}, {"date": "2026-01-02", "close": 47.75, "volume": 4314719.0}, {"date": "2026-01-05", "close": 48.09, "volume": 4016833.0}, {"date": "2026-01-06", "close": 48.69, "volume": 3316997.0}, {"date": "2026-01-07", "close": 51.34, "volume": 6040517.0}, {"date": "2026-01-08", "close": 51.28, "volume": 4969822.0}, {"date": "2026-01-09", "close": 52.9, "volume": 7446885.0}, {"date": "2026-01-12", "close": 53.09, "volume": 4366058.0}, {"date": "2026-01-13", "close": 52.61, "volume": 2840913.0}, {"date": "2026-01-14", "close": 53.13, "volume": 4078151.0}, {"date": "2026-01-15", "close": 53.53, "volume": 3812975.0}, {"date": "2026-01-16", "close": 54.39, "volume": 3211607.0}, {"date": "2026-01-20", "close": 56.69, "volume": 6682244.0}, {"date": "2026-01-21", "close": 56.44, "volume": 4490432.0}, {"date": "2026-01-22", "close": 55.24, "volume": 3009770.0}, {"date": "2026-01-23", "close": 55.94, "volume": 2862783.0}, {"date": "2026-01-26", "close": 54.54, "volume": 3970612.0}, {"date": "2026-01-27", "close": 55.51, "volume": 2836539.0}, {"date": "2026-01-28", "close": 53.91, "volume": 2889636.0}, {"date": "2026-01-29", "close": 53.37, "volume": 2915748.0}, {"date": "2026-01-30", "close": 52.48, "volume": 2753130.0}, {"date": "2026-02-02", "close": 51.32, "volume": 5145640.0}, {"date": "2026-02-03", "close": 50.36, "volume": 3786929.0}, {"date": "2026-02-04", "close": 49.3, "volume": 5454894.0}, {"date": "2026-02-05", "close": 47.97, "volume": 2775387.0}, {"date": "2026-02-06", "close": 50.57, "volume": 4260046.0}, {"date": "2026-02-09", "close": 47.8, "volume": 5095966.0}, {"date": "2026-02-10", "close": 46.35, "volume": 3441516.0}, {"date": "2026-02-11", "close": 44.35, "volume": 5677387.0}, {"date": "2026-02-12", "close": 44.39, "volume": 4130845.0}, {"date": "2026-02-13", "close": 44.68, "volume": 5888307.0}, {"date": "2026-02-17", "close": 43.91, "volume": 5552020.0}, {"date": "2026-02-18", "close": 43.43, "volume": 3786381.0}, {"date": "2026-02-19", "close": 44.13, "volume": 4496246.0}, {"date": "2026-02-20", "close": 48.32, "volume": 8568406.0}, {"date": "2026-02-23", "close": 49.22, "volume": 4535157.0}, {"date": "2026-02-24", "close": 50.72, "volume": 4796105.0}, {"date": "2026-02-25", "close": 50.61, "volume": 5638262.0}, {"date": "2026-02-26", "close": 54.12, "volume": 15333950.0}, {"date": "2026-02-27", "close": 53.61, "volume": 8742362.0}, {"date": "2026-03-02", "close": 49.25, "volume": 8567650.0}, {"date": "2026-03-03", "close": 47.11, "volume": 6643605.0}, {"date": "2026-03-04", "close": 45.57, "volume": 9122648.0}, {"date": "2026-03-05", "close": 43.69, "volume": 5441346.0}, {"date": "2026-03-06", "close": 42.92, "volume": 7822452.0}, {"date": "2026-03-09", "close": 43.31, "volume": 6460743.0}, {"date": "2026-03-10", "close": 45.03, "volume": 7847168.0}, {"date": "2026-03-11", "close": 45.72, "volume": 4997990.0}, {"date": "2026-03-12", "close": 43.68, "volume": 4134329.0}, {"date": "2026-03-13", "close": 44.57, "volume": 3924039.0}, {"date": "2026-03-16", "close": 43.61, "volume": 3821515.0}, {"date": "2026-03-17", "close": 43.96, "volume": 2849549.0}, {"date": "2026-03-18", "close": 41.5, "volume": 5527545.0}, {"date": "2026-03-19", "close": 42.96, "volume": 4985408.0}, {"date": "2026-03-20", "close": 41.51, "volume": 7611934.0}, {"date": "2026-03-23", "close": 39.65, "volume": 10297840.0}, {"date": "2026-03-24", "close": 37.045, "volume": 17534980.0}, {"date": "2026-03-25", "close": 35.93, "volume": 8844579.0}, {"date": "2026-03-26", "close": 35.59, "volume": 5553010.0}, {"date": "2026-03-27", "close": 33.94, "volume": 7371939.0}, {"date": "2026-03-30", "close": 33.81, "volume": 6974235.0}, {"date": "2026-03-31", "close": 35.48, "volume": 5741787.0}, {"date": "2026-04-01", "close": 34.33, "volume": 6011843.0}, {"date": "2026-04-02", "close": 34.08, "volume": 5181576.0}, {"date": "2026-04-06", "close": 36.13, "volume": 6857438.0}, {"date": "2026-04-07", "close": 34.48, "volume": 5207348.0}, {"date": "2026-04-08", "close": 36.02, "volume": 7399111.0}, {"date": "2026-04-09", "close": 36.38, "volume": 4382563.0}, {"date": "2026-04-10", "close": 34.86, "volume": 4423853.0}, {"date": "2026-04-13", "close": 33.66, "volume": 7511052.0}, {"date": "2026-04-14", "close": 34.51, "volume": 6423405.0}, {"date": "2026-04-15", "close": 35.28, "volume": 5483910.0}, {"date": "2026-04-16", "close": 34.85, "volume": 6433459.0}, {"date": "2026-04-17", "close": 35.25, "volume": 16043780.0}, {"date": "2026-04-20", "close": 33.78, "volume": 9562955.0}, {"date": "2026-04-21", "close": 32.69, "volume": 7742620.0}, {"date": "2026-04-22", "close": 33.26, "volume": 4759835.0}, {"date": "2026-04-23", "close": 33.93, "volume": 5348146.0}, {"date": "2026-04-24", "close": 34.59, "volume": 5573117.0}, {"date": "2026-04-27", "close": 33.14, "volume": 8664400.0}, {"date": "2026-04-28", "close": 32.62, "volume": 5036077.0}, {"date": "2026-04-29", "close": 32.66, "volume": 4686580.0}, {"date": "2026-04-30", "close": 33.57, "volume": 5604327.0}, {"date": "2026-05-01", "close": 33.73, "volume": 5654811.0}, {"date": "2026-05-04", "close": 33.57, "volume": 6671796.0}, {"date": "2026-05-05", "close": 33.52, "volume": 5392075.0}, {"date": "2026-05-06", "close": 32.8, "volume": 17295510.0}, {"date": "2026-05-07", "close": 34.26, "volume": 24486320.0}, {"date": "2026-05-08", "close": 32.29, "volume": 13636550.0}, {"date": "2026-05-11", "close": 30.64, "volume": 20371250.0}, {"date": "2026-05-12", "close": 29.61, "volume": 10383640.0}, {"date": "2026-05-13", "close": 27.86, "volume": 15583160.0}, {"date": "2026-05-14", "close": 29.01, "volume": 8807268.0}, {"date": "2026-05-15", "close": 30.16, "volume": 9162583.0}, {"date": "2026-05-18", "close": 29.33, "volume": 16259660.0}, {"date": "2026-05-19", "close": 29.13, "volume": 5516105.0}, {"date": "2026-05-20", "close": 28.63, "volume": 9675874.0}, {"date": "2026-05-21", "close": 29.7, "volume": 5594647.0}, {"date": "2026-05-22", "close": 30.12, "volume": 7638719.0}, {"date": "2026-05-26", "close": 29.67, "volume": 9631322.0}, {"date": "2026-05-27", "close": 31.65, "volume": 11389610.0}, {"date": "2026-05-28", "close": 33.22, "volume": 10387630.0}, {"date": "2026-05-29", "close": 33.27, "volume": 10062330.0}, {"date": "2026-06-01", "close": 30.88, "volume": 11303240.0}, {"date": "2026-06-02", "close": 30.54, "volume": 8439300.0}, {"date": "2026-06-03", "close": 30.01, "volume": 7501375.0}, {"date": "2026-06-04", "close": 27.75, "volume": 18435060.0}, {"date": "2026-06-05", "close": 28.13, "volume": 11952170.0}, {"date": "2026-06-08", "close": 28.0, "volume": 9533914.0}, {"date": "2026-06-09", "close": 28.19, "volume": 9166456.0}, {"date": "2026-06-10", "close": 28.37, "volume": 7489519.0}, {"date": "2026-06-11", "close": 28.4, "volume": 7466198.0}, {"date": "2026-06-12", "close": 29.18, "volume": 9267450.0}, {"date": "2026-06-15", "close": 28.74, "volume": 9217439.0}, {"date": "2026-06-16", "close": 30.01, "volume": 10850200.0}, {"date": "2026-06-17", "close": 30.38, "volume": 13703520.0}, {"date": "2026-06-18", "close": 30.8, "volume": 9054261.0}, {"date": "2026-06-22", "close": 29.12, "volume": 7599958.0}, {"date": "2026-06-23", "close": 28.16, "volume": 8732107.0}, {"date": "2026-06-24", "close": 28.52, "volume": 7306922.0}, {"date": "2026-06-25", "close": 28.22, "volume": 6320562.0}, {"date": "2026-06-26", "close": 29.85, "volume": 10028900.0}, {"date": "2026-06-29", "close": 29.79, "volume": 8327839.0}, {"date": "2026-06-30", "close": 29.28, "volume": 6100600.0}, {"date": "2026-07-01", "close": 31.87, "volume": 10671370.0}, {"date": "2026-07-02", "close": 33.16, "volume": 9342772.0}, {"date": "2026-07-06", "close": 33.04, "volume": 9298925.0}, {"date": "2026-07-07", "close": 31.7, "volume": 7362397.0}, {"date": "2026-07-08", "close": 30.6, "volume": 5580718.0}, {"date": "2026-07-09", "close": 30.52, "volume": 7676305.0}, {"date": "2026-07-10", "close": 30.6, "volume": 5343290.0}, {"date": "2026-07-13", "close": 29.83, "volume": 7946940.0}, {"date": "2026-07-14", "close": 30.14, "volume": 6165179.0}, {"date": "2026-07-15", "close": 30.21, "volume": 5570034.0}, {"date": "2026-07-16", "close": 29.98, "volume": 6416100.0}, {"date": "2026-07-17", "close": 28.99, "volume": 9172930.0}, {"date": "2026-07-20", "close": 29.42, "volume": 6900750.0}, {"date": "2026-07-21", "close": 28.02, "volume": 11852810.0}, {"date": "2026-07-22", "close": 28.47, "volume": 12413620.0}, {"date": "2026-07-23", "close": 27.17, "volume": 9778288.0}, {"date": "2026-07-24", "close": 27.12, "volume": 9161643.0}, {"date": "2026-07-27", "close": 28.79, "volume": 6942649.0}, {"date": "2026-07-28", "close": 29.45, "volume": 6564468.0}, {"date": "2026-07-29", "close": 28.88, "volume": 6501309.0}, {"date": "2026-07-30", "close": 29.35, "volume": 4511778.0}, {"date": "2026-07-31", "close": 29.21, "volume": 5421830.0}, {"date": "2026-08-03", "close": 28.23, "volume": 12880750.0}, {"date": "2026-08-04", "close": 29.54, "volume": 9374559.0}, {"date": "2026-08-05", "close": 29.15, "volume": 12734400.0}, {"date": "2026-08-06", "close": 23.77, "volume": 43875800.0}, {"date": "2026-08-07", "close": 27.77, "volume": 33655340.0}, {"date": "2026-08-10", "close": 27.21, "volume": 18565280.0}, {"date": "2026-08-11", "close": 28.09, "volume": 11034550.0}, {"date": "2026-08-12", "close": 27.62, "volume": 9351050.0}, {"date": "2026-08-13", "close": 28.78, "volume": 8276260.0}, {"date": "2026-08-14", "close": 29.09, "volume": 13539950.0}, {"date": "2026-08-17", "close": 29.945, "volume": 17928450.0}, {"date": "2026-08-18", "close": 29.9, "volume": 9296199.0}, {"date": "2026-08-19", "close": 32.26, "volume": 12221620.0}, {"date": "2026-08-20", "close": 32.54, "volume": 8863318.0}, {"date": "2026-08-21", "close": 33.36, "volume": 7422764.0}, {"date": "2026-08-24", "close": 35.03, "volume": 12836090.0}, {"date": "2026-08-25", "close": 35.34, "volume": 8180648.0}, {"date": "2026-08-26", "close": 35.23, "volume": 6873431.0}, {"date": "2026-08-27", "close": 32.99, "volume": 7066444.0}, {"date": "2026-08-28", "close": 32.98, "volume": 6018366.0}, {"date": "2026-08-31", "close": 31.45, "volume": 7990204.0}, {"date": "2026-09-01", "close": 30.72, "volume": 6912525.0}, {"date": "2026-09-02", "close": 31.29, "volume": 6326239.0}, {"date": "2026-09-03", "close": 31.61, "volume": 4932141.0}, {"date": "2026-09-04", "close": 30.66, "volume": 5985405.0}, {"date": "2026-09-08", "close": 29.56, "volume": 8111022.0}, {"date": "2026-09-09", "close": 27.64, "volume": 10427820.0}], "refreshing": true}