{"ticker": "CGC", "overview": {"cik": "1737927", "ticker": "CGC", "name": "Canopy Growth Corp", "industry": "Medicinal Chemicals & Botanical Products", "country": "Norway", "sic": "2833", "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-17", "title": "Form DEFA14A", "accession": "0001104659-26-097947", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-097312", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092764", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-07", "title": "Form ARS", "accession": "0001104659-26-092762", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "FORM-DEF 14A", "accession": "0001104659-26-092759", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092687", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339131", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339076", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-17", "title": "FORM PRE 14A", "accession": "0001104659-26-084647", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078842", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078840", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078837", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078832", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076419", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076417", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076415", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076413", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076411", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076410", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076407", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "FORM S-8", "accession": "0001104659-26-074879", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270277", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001193125-26-270260", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001104659-26-069020", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 22895.25, "net": -22895.25, "insiders": 2, "first_date": "2026-08-24", "last_date": "2026-08-24"}, "metrics": {"ticker": "CGC", "has_prices": true, "as_of": "2026-10-30", "last": 0.6525, "prev_close": 0.675, "change": -0.022500000000000075, "change_pct": -0.033333333333333444, "session_volume": 2281461.0, "vwap_5": 0.6678958026828093, "vwap_20": 0.7388685878889727, "vwap_60": 0.9174372693704397, "vwap_250": 1.2733692217938553, "high_52w": 1.92, "low_52w": 0.6525, "avg_volume_20": 2450053.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-100926", "src": "INSIDERS", "ticker": "CGC", "cik": "1737927", "company": "Canopy Growth Corp", "company_raw": "Canopy Growth Corp", "who": "Christelle Gedeon", "who_key": "Gedeon Christelle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19615.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Norway", "headline": "Insider sells $20K of CGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1886836/000110465926100926/0001104659-26-100926-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}, {"id": "0001104659-26-100924", "src": "INSIDERS", "ticker": "CGC", "cik": "1737927", "company": "Canopy Growth Corp", "company_raw": "Canopy Growth Corp", "who": "Thomas Carlton Stewart", "who_key": "Stewart Thomas Carlton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3279.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Norway", "headline": "Insider offloads $3K of CGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1806585/000110465926100924/0001104659-26-100924-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}], "recent_buys": [], "institutional": [], "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": "Canopy Growth Corporation - Common Shares", "new_value": "Canopy Growth Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737927", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737927", "applied": 1, "detected_at": "2026-09-10T23:39:17.370170"}]}, "key_people": [{"who": "Christelle Gedeon", "who_key": "Gedeon Christelle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19615.68, "net": -19615.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19615.68, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886836/000110465926100926/0001104659-26-100926-index.htm"}], "latest": {"action": "SELL", "amount": 19615.68, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886836/000110465926100926/0001104659-26-100926-index.htm"}}, {"who": "Thomas Carlton Stewart", "who_key": "Stewart Thomas Carlton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3279.57, "net": -3279.57, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3279.57, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806585/000110465926100924/0001104659-26-100924-index.htm"}], "latest": {"action": "SELL", "amount": 3279.57, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1806585/000110465926100924/0001104659-26-100924-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -22895.25}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100924", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-17", "title": "Form DEFA14A", "accession": "0001104659-26-097947", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001104659-26-097312", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092764", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-07", "title": "Form ARS", "accession": "0001104659-26-092762", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-07", "title": "FORM-DEF 14A", "accession": "0001104659-26-092759", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092687", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339131", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339076", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-17", "title": "FORM PRE 14A", "accession": "0001104659-26-084647", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078842", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078840", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078837", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078832", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076419", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076417", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076415", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076413", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076411", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076410", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076407", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "FORM S-8", "accession": "0001104659-26-074879", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-270277", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001193125-26-270260", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001104659-26-069020", "price_sensitive": false}], "performance": {"ticker": "CGC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 48.79, "volume": 11830.0}, {"date": "2016-11-01", "close": 52.1, "volume": 25431.0}, {"date": "2016-11-02", "close": 52.763, "volume": 31974.0}, {"date": "2016-11-03", "close": 51.8, "volume": 17431.0}, {"date": "2016-11-04", "close": 51.5, "volume": 21966.0}, {"date": "2016-11-07", "close": 54.0, "volume": 29972.0}, {"date": "2016-11-08", "close": 58.242, "volume": 56991.0}, {"date": "2016-11-09", "close": 61.7, "volume": 59554.0}, {"date": "2016-11-10", "close": 67.5, "volume": 65463.0}, {"date": "2016-11-11", "close": 69.2, "volume": 74418.0}, {"date": "2016-11-14", "close": 84.9, "volume": 91004.0}, {"date": "2016-11-15", "close": 100.23, "volume": 113471.0}, {"date": "2016-11-16", "close": 85.0, "volume": 178188.0}, {"date": "2016-11-17", "close": 96.87, "volume": 62579.0}, {"date": "2016-11-18", "close": 92.962, "volume": 51064.0}, {"date": "2016-11-21", "close": 77.993, "volume": 73125.0}, {"date": "2016-11-22", "close": 63.0, "volume": 120350.0}, {"date": "2016-11-23", "close": 76.9, "volume": 77230.0}, {"date": "2016-11-25", "close": 77.548, "volume": 22026.0}, {"date": "2016-11-28", "close": 83.3, "volume": 27952.0}, {"date": "2016-11-29", "close": 83.9, "volume": 32233.0}, {"date": "2016-11-30", "close": 87.801, "volume": 32703.0}, {"date": "2016-12-01", "close": 85.56, "volume": 66015.0}, {"date": "2016-12-02", "close": 85.611, "volume": 25708.0}, {"date": "2016-12-05", "close": 81.3, "volume": 21410.0}, {"date": "2016-12-06", "close": 75.485, "volume": 43780.0}, {"date": "2016-12-07", "close": 80.808, "volume": 35158.0}, {"date": "2016-12-08", "close": 75.732, "volume": 35213.0}, {"date": "2016-12-09", "close": 74.903, "volume": 20728.0}, {"date": "2016-12-12", "close": 76.2, "volume": 9606.0}, {"date": "2016-12-13", "close": 82.0, "volume": 36259.0}, {"date": "2016-12-14", "close": 77.362, "volume": 30730.0}, {"date": "2016-12-15", "close": 77.225, "volume": 16014.0}, {"date": "2016-12-16", "close": 75.296, "volume": 16074.0}, {"date": "2016-12-19", "close": 71.5, "volume": 33674.0}, {"date": "2016-12-20", "close": 68.738, "volume": 36593.0}, {"date": "2016-12-21", "close": 66.037, "volume": 9678.0}, {"date": "2016-12-22", "close": 68.568, "volume": 14342.0}, {"date": "2016-12-23", "close": 69.04, "volume": 10265.0}, {"date": "2016-12-27", "close": 71.92, "volume": 11321.0}, {"date": "2016-12-28", "close": 68.5, "volume": 16916.0}, {"date": "2016-12-29", "close": 67.5, "volume": 11167.0}, {"date": "2016-12-30", "close": 68.2, "volume": 12745.0}, {"date": "2017-01-03", "close": 70.0, "volume": 12907.0}, {"date": "2017-01-04", "close": 76.18, "volume": 25587.0}, {"date": "2017-01-05", "close": 74.833, "volume": 26068.0}, {"date": "2017-01-06", "close": 73.88, "volume": 17633.0}, {"date": "2017-01-09", "close": 74.9, "volume": 21130.0}, {"date": "2017-01-10", "close": 74.119, "volume": 27297.0}, {"date": "2017-01-11", "close": 73.554, "volume": 19832.0}, {"date": "2017-01-12", "close": 73.4, "volume": 12672.0}, {"date": "2017-01-13", "close": 73.9, "volume": 10743.0}, {"date": "2017-01-17", "close": 76.426, "volume": 21069.0}, {"date": "2017-01-18", "close": 73.8, "volume": 15560.0}, {"date": "2017-01-19", "close": 73.0, "volume": 9453.0}, {"date": "2017-01-20", "close": 75.663, "volume": 9891.0}, {"date": "2017-01-23", "close": 78.191, "volume": 21424.0}, {"date": "2017-01-24", "close": 77.2, "volume": 18498.0}, {"date": "2017-01-25", "close": 77.33, "volume": 11442.0}, {"date": "2017-01-26", "close": 76.206, "volume": 12312.0}, {"date": "2017-01-27", "close": 75.78, "volume": 12409.0}, {"date": "2017-01-30", "close": 74.718, "volume": 15332.0}, {"date": "2017-01-31", "close": 76.07, "volume": 14491.0}, {"date": "2017-02-01", "close": 76.934, "volume": 16363.0}, {"date": "2017-02-02", "close": 77.983, "volume": 13782.0}, {"date": "2017-02-03", "close": 80.7, "volume": 24918.0}, {"date": "2017-02-06", "close": 88.857, "volume": 53160.0}, {"date": "2017-02-07", "close": 87.323, "volume": 76208.0}, {"date": "2017-02-08", "close": 90.5, "volume": 29742.0}, {"date": "2017-02-09", "close": 91.863, "volume": 31694.0}, {"date": "2017-02-10", "close": 94.8, "volume": 42565.0}, {"date": "2017-02-13", "close": 99.206, "volume": 86331.0}, {"date": "2017-02-14", "close": 91.2875, "volume": 110654.0}, {"date": "2017-02-15", "close": 92.6, "volume": 53299.0}, {"date": "2017-02-16", "close": 96.3, "volume": 39257.0}, {"date": "2017-02-17", "close": 96.3, "volume": 25149.0}, {"date": "2017-02-21", "close": 97.26, "volume": 40070.0}, {"date": "2017-02-22", "close": 94.9, "volume": 46902.0}, {"date": "2017-02-23", "close": 93.5, "volume": 16896.0}, {"date": "2017-02-24", "close": 89.1, "volume": 71771.0}, {"date": "2017-02-27", "close": 94.1, "volume": 28480.0}, {"date": "2017-02-28", "close": 89.059, "volume": 29540.0}, {"date": "2017-03-01", "close": 89.1, "volume": 22484.0}, {"date": "2017-03-02", "close": 88.3, "volume": 15931.0}, {"date": "2017-03-03", "close": 87.9875, "volume": 19361.0}, {"date": "2017-03-06", "close": 87.686, "volume": 21949.0}, {"date": "2017-03-07", "close": 81.421, "volume": 49110.0}, {"date": "2017-03-08", "close": 77.6, "volume": 78637.0}, {"date": "2017-03-09", "close": 81.677, "volume": 20673.0}, {"date": "2017-03-10", "close": 80.699, "volume": 16780.0}, {"date": "2017-03-13", "close": 82.5147, "volume": 20793.0}, {"date": "2017-03-14", "close": 82.1, "volume": 14213.0}, {"date": "2017-03-15", "close": 81.4, "volume": 11119.0}, {"date": "2017-03-16", "close": 83.0, "volume": 15359.0}, {"date": "2017-03-17", "close": 79.986, "volume": 15548.0}, {"date": "2017-03-20", "close": 77.3, "volume": 28772.0}, {"date": "2017-03-21", "close": 73.612, "volume": 38782.0}, {"date": "2017-03-22", "close": 73.18, "volume": 32376.0}, {"date": "2017-03-23", "close": 76.2, "volume": 20394.0}, {"date": "2017-03-24", "close": 73.665, "volume": 16724.0}, {"date": "2017-03-27", "close": 82.0, "volume": 56267.0}, {"date": "2017-03-28", "close": 81.6, "volume": 41005.0}, {"date": "2017-03-29", "close": 80.7, "volume": 17329.0}, {"date": "2017-03-30", "close": 78.3, "volume": 26544.0}, {"date": "2017-03-31", "close": 80.0, "volume": 18464.0}, {"date": "2017-04-03", "close": 76.27, "volume": 32046.0}, {"date": "2017-04-04", "close": 75.145, "volume": 28774.0}, {"date": "2017-04-05", "close": 74.87, "volume": 26360.0}, {"date": "2017-04-06", "close": 76.638, "volume": 23481.0}, {"date": "2017-04-07", "close": 76.446, "volume": 23255.0}, {"date": "2017-04-10", "close": 81.7, "volume": 53008.0}, {"date": "2017-04-11", "close": 77.3, "volume": 42111.0}, {"date": "2017-04-12", "close": 77.378, "volume": 22933.0}, {"date": "2017-04-13", "close": 74.59, "volume": 33886.0}, {"date": "2017-04-17", "close": 72.2, "volume": 36798.0}, {"date": "2017-04-18", "close": 72.275, "volume": 30403.0}, {"date": "2017-04-19", "close": 76.0, "volume": 30336.0}, {"date": "2017-04-20", "close": 73.506, "volume": 30114.0}, {"date": "2017-04-21", "close": 73.12, "volume": 18588.0}, {"date": "2017-04-24", "close": 72.624, "volume": 16784.0}, {"date": "2017-04-25", "close": 69.901, "volume": 47030.0}, {"date": "2017-04-26", "close": 67.375, "volume": 30445.0}, {"date": "2017-04-27", "close": 65.101, "volume": 35451.0}, {"date": "2017-04-28", "close": 66.62, "volume": 24785.0}, {"date": "2017-05-01", "close": 66.9, "volume": 26584.0}, {"date": "2017-05-02", "close": 66.425, "volume": 20424.0}, {"date": "2017-05-03", "close": 66.46, "volume": 14507.0}, {"date": "2017-05-04", "close": 66.3, "volume": 11502.0}, {"date": "2017-05-05", "close": 65.4, "volume": 12227.0}, {"date": "2017-05-08", "close": 63.5, "volume": 37117.0}, {"date": "2017-05-09", "close": 60.293, "volume": 50483.0}, {"date": "2017-05-10", "close": 57.0, "volume": 57404.0}, {"date": "2017-05-11", "close": 62.499, "volume": 47481.0}, {"date": "2017-05-12", "close": 59.2, "volume": 23473.0}, {"date": "2017-05-15", "close": 60.5, "volume": 16595.0}, {"date": "2017-05-16", "close": 61.275, "volume": 12841.0}, {"date": "2017-05-17", "close": 59.9, "volume": 14427.0}, {"date": "2017-05-18", "close": 59.804, "volume": 10858.0}, {"date": "2017-05-19", "close": 60.2, "volume": 10693.0}, {"date": "2017-05-22", "close": 60.2, "volume": 12999.0}, {"date": "2017-05-23", "close": 59.767, "volume": 11390.0}, {"date": "2017-05-24", "close": 59.225, "volume": 12322.0}, {"date": "2017-05-25", "close": 56.89, "volume": 21694.0}, {"date": "2017-05-26", "close": 59.3, "volume": 12132.0}, {"date": "2017-05-30", "close": 56.8, "volume": 15370.0}, {"date": "2017-05-31", "close": 55.0, "volume": 19984.0}, {"date": "2017-06-01", "close": 56.09, "volume": 9390.0}, {"date": "2017-06-02", "close": 55.6, "volume": 8132.0}, {"date": "2017-06-05", "close": 54.5, "volume": 17550.0}, {"date": "2017-06-06", "close": 50.799, "volume": 44426.0}, {"date": "2017-06-07", "close": 53.014, "volume": 30115.0}, {"date": "2017-06-08", "close": 54.49, "volume": 23578.0}, {"date": "2017-06-09", "close": 58.3, "volume": 16925.0}, {"date": "2017-06-12", "close": 60.356, "volume": 17167.0}, {"date": "2017-06-13", "close": 58.567, "volume": 22029.0}, {"date": "2017-06-14", "close": 57.69, "volume": 11195.0}, {"date": "2017-06-15", "close": 56.632, "volume": 8593.0}, {"date": "2017-06-16", "close": 58.896, "volume": 9764.0}, {"date": "2017-06-19", "close": 60.09, "volume": 22860.0}, {"date": "2017-06-20", "close": 59.684, "volume": 7369.0}, {"date": "2017-06-21", "close": 61.6, "volume": 11498.0}, {"date": "2017-06-22", "close": 64.8, "volume": 17447.0}, {"date": "2017-06-23", "close": 63.5, "volume": 14383.0}, {"date": "2017-06-26", "close": 63.89, "volume": 24709.0}, {"date": "2017-06-27", "close": 60.69, "volume": 28137.0}, {"date": "2017-06-28", "close": 62.6, "volume": 10816.0}, {"date": "2017-06-29", "close": 61.257, "volume": 8916.0}, {"date": "2017-06-30", "close": 62.4, "volume": 8285.0}, {"date": "2017-07-03", "close": 62.4, "volume": 6165.0}, {"date": "2017-07-05", "close": 61.89, "volume": 10633.0}, {"date": "2017-07-06", "close": 61.0, "volume": 7859.0}, {"date": "2017-07-07", "close": 60.756, "volume": 6439.0}, {"date": "2017-07-10", "close": 60.897, "volume": 7133.0}, {"date": "2017-07-11", "close": 60.7, "volume": 7713.0}, {"date": "2017-07-12", "close": 62.92, "volume": 14192.0}, {"date": "2017-07-13", "close": 61.835, "volume": 9376.0}, {"date": "2017-07-14", "close": 62.034, "volume": 9496.0}, {"date": "2017-07-17", "close": 64.699, "volume": 19196.0}, {"date": "2017-07-18", "close": 64.69, "volume": 16903.0}, {"date": "2017-07-19", "close": 66.159, "volume": 16565.0}, {"date": "2017-07-20", "close": 65.6, "volume": 12427.0}, {"date": "2017-07-21", "close": 65.7, "volume": 9550.0}, {"date": "2017-07-24", "close": 68.693, "volume": 24102.0}, {"date": "2017-07-25", "close": 69.99, "volume": 28750.0}, {"date": "2017-07-26", "close": 73.425, "volume": 29321.0}, {"date": "2017-07-27", "close": 71.29, "volume": 44946.0}, {"date": "2017-07-28", "close": 73.2, "volume": 20143.0}, {"date": "2017-07-31", "close": 72.49, "volume": 13342.0}, {"date": "2017-08-01", "close": 71.727, "volume": 23121.0}, {"date": "2017-08-02", "close": 71.684, "volume": 12172.0}, {"date": "2017-08-03", "close": 70.4, "volume": 12592.0}, {"date": "2017-08-04", "close": 70.2, "volume": 14669.0}, {"date": "2017-08-07", "close": 70.5, "volume": 9589.0}, {"date": "2017-08-08", "close": 71.588, "volume": 17941.0}, {"date": "2017-08-09", "close": 71.3, "volume": 9086.0}, {"date": "2017-08-10", "close": 70.519, "volume": 11824.0}, {"date": "2017-08-11", "close": 69.8, "volume": 10744.0}, {"date": "2017-08-14", "close": 70.5, "volume": 21339.0}, {"date": "2017-08-15", "close": 69.934, "volume": 13213.0}, {"date": "2017-08-16", "close": 70.508, "volume": 9460.0}, {"date": "2017-08-17", "close": 69.525, "volume": 7601.0}, {"date": "2017-08-18", "close": 69.6, "volume": 8348.0}, {"date": "2017-08-21", "close": 67.892, "volume": 27091.0}, {"date": "2017-08-22", "close": 69.3, "volume": 14236.0}, {"date": "2017-08-23", "close": 71.5, "volume": 18781.0}, {"date": "2017-08-24", "close": 70.7, "volume": 10985.0}, {"date": "2017-08-25", "close": 70.89, "volume": 4251.0}, {"date": "2017-08-28", "close": 71.37, "volume": 8675.0}, {"date": "2017-08-29", "close": 70.609, "volume": 7633.0}, {"date": "2017-08-30", "close": 70.29, "volume": 6711.0}, {"date": "2017-08-31", "close": 71.8, "volume": 28517.0}, {"date": "2017-09-01", "close": 72.1, "volume": 16813.0}, {"date": "2017-09-05", "close": 72.497, "volume": 14365.0}, {"date": "2017-09-06", "close": 74.5, "volume": 19383.0}, {"date": "2017-09-07", "close": 74.39, "volume": 14278.0}, {"date": "2017-09-08", "close": 75.69, "volume": 26428.0}, {"date": "2017-09-11", "close": 78.184, "volume": 32693.0}, {"date": "2017-09-12", "close": 83.0, "volume": 50631.0}, {"date": "2017-09-13", "close": 81.99, "volume": 50179.0}, {"date": "2017-09-14", "close": 82.6, "volume": 22157.0}, {"date": "2017-09-15", "close": 84.2, "volume": 34904.0}, {"date": "2017-09-18", "close": 86.1, "volume": 43289.0}, {"date": "2017-09-19", "close": 87.959, "volume": 46267.0}, {"date": "2017-09-20", "close": 86.1, "volume": 37847.0}, {"date": "2017-09-21", "close": 84.705, "volume": 34361.0}, {"date": "2017-09-22", "close": 84.74, "volume": 22716.0}, {"date": "2017-09-25", "close": 85.19, "volume": 26295.0}, {"date": "2017-09-26", "close": 85.7, "volume": 18901.0}, {"date": "2017-09-27", "close": 86.5, "volume": 19925.0}, {"date": "2017-09-28", "close": 86.3, "volume": 15329.0}, {"date": "2017-09-29", "close": 86.0, "volume": 16137.0}, {"date": "2017-10-02", "close": 90.5, "volume": 36544.0}, {"date": "2017-10-03", "close": 91.6, "volume": 49471.0}, {"date": "2017-10-04", "close": 95.2, "volume": 35686.0}, {"date": "2017-10-05", "close": 100.92, "volume": 97971.0}, {"date": "2017-10-06", "close": 99.69, "volume": 93244.0}, {"date": "2017-10-09", "close": 103.4, "volume": 43416.0}, {"date": "2017-10-10", "close": 102.622, "volume": 46123.0}, {"date": "2017-10-11", "close": 109.1, "volume": 88750.0}, {"date": "2017-10-12", "close": 104.861, "volume": 74706.0}, {"date": "2017-10-13", "close": 103.1, "volume": 58116.0}, {"date": "2017-10-16", "close": 105.0, "volume": 35183.0}, {"date": "2017-10-17", "close": 100.06, "volume": 94454.0}, {"date": "2017-10-18", "close": 98.1, "volume": 42254.0}, {"date": "2017-10-19", "close": 94.548, "volume": 54827.0}, {"date": "2017-10-20", "close": 101.29, "volume": 44436.0}, {"date": "2017-10-23", "close": 102.355, "volume": 58314.0}, {"date": "2017-10-24", "close": 101.999, "volume": 26455.0}, {"date": "2017-10-25", "close": 101.9, "volume": 23622.0}, {"date": "2017-10-26", "close": 100.968, "volume": 31492.0}, {"date": "2017-10-27", "close": 99.9, "volume": 35592.0}, {"date": "2017-10-30", "close": 119.036, "volume": 210688.0}, {"date": "2017-10-31", "close": 125.7, "volume": 328013.0}, {"date": "2017-11-01", "close": 127.934, "volume": 136596.0}, {"date": "2017-11-02", "close": 126.073, "volume": 79758.0}, {"date": "2017-11-03", "close": 132.706, "volume": 92980.0}, {"date": "2017-11-06", "close": 152.497, "volume": 230813.0}, {"date": "2017-11-07", "close": 154.819, "volume": 291791.0}, {"date": "2017-11-08", "close": 154.6, "volume": 214314.0}, {"date": "2017-11-09", "close": 152.6, "volume": 139132.0}, {"date": "2017-11-10", "close": 157.97, "volume": 95503.0}, {"date": "2017-11-13", "close": 159.944, "volume": 116013.0}, {"date": "2017-11-14", "close": 156.9, "volume": 135132.0}, {"date": "2017-11-15", "close": 144.648, "volume": 177200.0}, {"date": "2017-11-16", "close": 135.2, "volume": 229854.0}, {"date": "2017-11-17", "close": 144.5, "volume": 163941.0}, {"date": "2017-11-20", "close": 145.19, "volume": 96936.0}, {"date": "2017-11-21", "close": 143.651, "volume": 65129.0}, {"date": "2017-11-22", "close": 152.41, "volume": 99390.0}, {"date": "2017-11-24", "close": 150.2, "volume": 49993.0}, {"date": "2017-11-27", "close": 154.4, "volume": 117986.0}, {"date": "2017-11-28", "close": 147.279, "volume": 119407.0}, {"date": "2017-11-29", "close": 136.298, "volume": 105168.0}, {"date": "2017-11-30", "close": 142.79, "volume": 87312.0}, {"date": "2017-12-01", "close": 142.01, "volume": 58112.0}, {"date": "2017-12-04", "close": 143.8, "volume": 48922.0}, {"date": "2017-12-05", "close": 147.9, "volume": 87635.0}, {"date": "2017-12-06", "close": 143.79, "volume": 46300.0}, {"date": "2017-12-07", "close": 142.4, "volume": 45360.0}, {"date": "2017-12-08", "close": 151.2, "volume": 74769.0}, {"date": "2017-12-11", "close": 154.99, "volume": 96024.0}, {"date": "2017-12-12", "close": 155.5, "volume": 59280.0}, {"date": "2017-12-13", "close": 149.5, "volume": 71293.0}, {"date": "2017-12-14", "close": 153.5, "volume": 37455.0}, {"date": "2017-12-15", "close": 150.577, "volume": 41940.0}, {"date": "2017-12-18", "close": 160.294, "volume": 94432.0}, {"date": "2017-12-19", "close": 170.0, "volume": 137094.0}, {"date": "2017-12-20", "close": 164.6, "volume": 102783.0}, {"date": "2017-12-21", "close": 171.908, "volume": 71707.0}, {"date": "2017-12-22", "close": 181.4, "volume": 158448.0}, {"date": "2017-12-26", "close": 195.5, "volume": 125198.0}, {"date": "2017-12-27", "close": 219.907, "volume": 218384.0}, {"date": "2017-12-28", "close": 242.0, "volume": 263016.0}, {"date": "2017-12-29", "close": 236.563, "volume": 462281.0}, {"date": "2018-01-02", "close": 258.8, "volume": 232419.0}, {"date": "2018-01-03", "close": 286.497, "volume": 303800.0}, {"date": "2018-01-04", "close": 258.9, "volume": 469195.0}, {"date": "2018-01-05", "close": 273.9, "volume": 238397.0}, {"date": "2018-01-08", "close": 321.1, "volume": 326112.0}, {"date": "2018-01-09", "close": 338.7, "volume": 425450.0}, {"date": "2018-01-10", "close": 334.3, "volume": 190057.0}, {"date": "2018-01-11", "close": 300.5, "volume": 369186.0}, {"date": "2018-01-12", "close": 259.076, "volume": 549336.0}, {"date": "2018-01-16", "close": 292.593, "volume": 284015.0}, {"date": "2018-01-17", "close": 302.423, "volume": 136884.0}, {"date": "2018-01-18", "close": 297.5, "volume": 123514.0}, {"date": "2018-01-19", "close": 299.51, "volume": 62456.0}, {"date": "2018-01-22", "close": 300.5, "volume": 84993.0}, {"date": "2018-01-23", "close": 294.9, "volume": 97542.0}, {"date": "2018-01-24", "close": 283.3, "volume": 117577.0}, {"date": "2018-01-25", "close": 256.715, "volume": 215420.0}, {"date": "2018-01-26", "close": 284.884, "volume": 174729.0}, {"date": "2018-01-29", "close": 268.4, "volume": 153007.0}, {"date": "2018-01-30", "close": 247.368, "volume": 163608.0}, {"date": "2018-01-31", "close": 252.027, "volume": 113188.0}, {"date": "2018-02-01", "close": 224.5, "volume": 258706.0}, {"date": "2018-02-02", "close": 194.0, "volume": 388330.0}, {"date": "2018-02-05", "close": 193.468, "volume": 319044.0}, {"date": "2018-02-06", "close": 230.0, "volume": 181892.0}, {"date": "2018-02-07", "close": 219.996, "volume": 203583.0}, {"date": "2018-02-08", "close": 214.4, "volume": 91074.0}, {"date": "2018-02-09", "close": 223.5, "volume": 158947.0}, {"date": "2018-02-12", "close": 213.921, "volume": 94015.0}, {"date": "2018-02-13", "close": 212.053, "volume": 74085.0}, {"date": "2018-02-14", "close": 217.5, "volume": 82798.0}, {"date": "2018-02-15", "close": 224.9, "volume": 55075.0}, {"date": "2018-02-16", "close": 211.5, "volume": 98008.0}, {"date": "2018-02-20", "close": 234.2, "volume": 147308.0}, {"date": "2018-02-21", "close": 225.943, "volume": 84561.0}, {"date": "2018-02-22", "close": 223.4, "volume": 61592.0}, {"date": "2018-02-23", "close": 220.4, "volume": 77368.0}, {"date": "2018-02-26", "close": 215.5, "volume": 91301.0}, {"date": "2018-02-27", "close": 206.362, "volume": 138332.0}, {"date": "2018-02-28", "close": 213.2, "volume": 73361.0}, {"date": "2018-03-01", "close": 233.5, "volume": 130075.0}, {"date": "2018-03-02", "close": 225.2222, "volume": 104606.0}, {"date": "2018-03-05", "close": 249.17, "volume": 171468.0}, {"date": "2018-03-06", "close": 256.0, "volume": 187360.0}, {"date": "2018-03-07", "close": 243.513, "volume": 98164.0}, {"date": "2018-03-08", "close": 246.59, "volume": 59571.0}, {"date": "2018-03-09", "close": 241.8, "volume": 56486.0}, {"date": "2018-03-12", "close": 252.804, "volume": 70570.0}, {"date": "2018-03-13", "close": 245.4361, "volume": 52424.0}, {"date": "2018-03-14", "close": 240.0, "volume": 36511.0}, {"date": "2018-03-15", "close": 239.1445, "volume": 46526.0}, {"date": "2018-03-16", "close": 244.89, "volume": 60447.0}, {"date": "2018-03-19", "close": 258.0, "volume": 94751.0}, {"date": "2018-03-20", "close": 252.359, "volume": 62408.0}, {"date": "2018-03-21", "close": 256.6, "volume": 51626.0}, {"date": "2018-03-22", "close": 245.0, "volume": 83356.0}, {"date": "2018-03-23", "close": 259.0, "volume": 129095.0}, {"date": "2018-03-26", "close": 266.2, "volume": 70655.0}, {"date": "2018-03-27", "close": 257.8, "volume": 61116.0}, {"date": "2018-03-28", "close": 249.9, "volume": 80126.0}, {"date": "2018-03-29", "close": 261.225, "volume": 69007.0}, {"date": "2018-04-02", "close": 248.2, "volume": 88083.0}, {"date": "2018-04-03", "close": 218.48, "volume": 179683.0}, {"date": "2018-04-04", "close": 216.287, "volume": 210694.0}, {"date": "2018-04-05", "close": 223.0, "volume": 88518.0}, {"date": "2018-04-06", "close": 216.4, "volume": 83979.0}, {"date": "2018-04-09", "close": 202.5, "volume": 99533.0}, {"date": "2018-04-10", "close": 218.015, "volume": 191394.0}, {"date": "2018-04-11", "close": 219.959, "volume": 74158.0}, {"date": "2018-04-12", "close": 220.349, "volume": 44888.0}, {"date": "2018-04-13", "close": 236.4, "volume": 130684.0}, {"date": "2018-04-16", "close": 245.852, "volume": 90343.0}, {"date": "2018-04-17", "close": 238.0, "volume": 72285.0}, {"date": "2018-04-18", "close": 242.268, "volume": 52664.0}, {"date": "2018-04-19", "close": 239.05, "volume": 52281.0}, {"date": "2018-04-20", "close": 235.3804, "volume": 42632.0}, {"date": "2018-04-23", "close": 218.8, "volume": 86938.0}, {"date": "2018-04-24", "close": 219.69, "volume": 44175.0}, {"date": "2018-04-25", "close": 211.6, "volume": 57430.0}, {"date": "2018-04-26", "close": 211.108, "volume": 35364.0}, {"date": "2018-04-27", "close": 216.999, "volume": 29948.0}, {"date": "2018-04-30", "close": 234.4, "volume": 78313.0}, {"date": "2018-05-01", "close": 229.5761, "volume": 44147.0}, {"date": "2018-05-02", "close": 230.4, "volume": 60992.0}, {"date": "2018-05-03", "close": 232.6, "volume": 41473.0}, {"date": "2018-05-04", "close": 233.4, "volume": 28706.0}, {"date": "2018-05-07", "close": 234.996, "volume": 65047.0}, {"date": "2018-05-08", "close": 228.401, "volume": 39357.0}, {"date": "2018-05-09", "close": 232.3123, "volume": 29927.0}, {"date": "2018-05-10", "close": 233.003, "volume": 27768.0}, {"date": "2018-05-11", "close": 237.108, "volume": 42493.0}, {"date": "2018-05-14", "close": 252.5, "volume": 165560.0}, {"date": "2018-05-15", "close": 253.1, "volume": 69001.0}, {"date": "2018-05-16", "close": 250.2216, "volume": 51639.0}, {"date": "2018-05-17", "close": 258.5632, "volume": 112698.0}, {"date": "2018-05-18", "close": 280.0, "volume": 191698.0}, {"date": "2018-05-21", "close": 303.5, "volume": 226301.0}, {"date": "2018-05-22", "close": 308.114, "volume": 188092.0}, {"date": "2018-05-23", "close": 302.137, "volume": 130112.0}, {"date": "2018-05-24", "close": 282.0, "volume": 294163.0}, {"date": "2018-05-25", "close": 269.0, "volume": 278643.0}, {"date": "2018-05-29", "close": 281.2, "volume": 260118.0}, {"date": "2018-05-30", "close": 288.8, "volume": 296777.0}, {"date": "2018-05-31", "close": 283.7, "volume": 135812.0}, {"date": "2018-06-01", "close": 291.2, "volume": 136277.0}, {"date": "2018-06-04", "close": 306.5, "volume": 282089.0}, {"date": "2018-06-05", "close": 305.9, "volume": 372838.0}, {"date": "2018-06-06", "close": 314.3, "volume": 393348.0}, {"date": "2018-06-07", "close": 302.7, "volume": 479141.0}, {"date": "2018-06-08", "close": 304.9, "volume": 416421.0}, {"date": "2018-06-11", "close": 295.5, "volume": 265130.0}, {"date": "2018-06-12", "close": 296.0, "volume": 216452.0}, {"date": "2018-06-13", "close": 307.4, "volume": 216087.0}, {"date": "2018-06-14", "close": 294.9, "volume": 242007.0}, {"date": "2018-06-15", "close": 298.7, "volume": 131280.0}, {"date": "2018-06-18", "close": 308.3, "volume": 147023.0}, {"date": "2018-06-19", "close": 320.5, "volume": 447854.0}, {"date": "2018-06-20", "close": 341.0, "volume": 712883.0}, {"date": "2018-06-21", "close": 359.6, "volume": 754119.0}, {"date": "2018-06-22", "close": 327.7, "volume": 755885.0}, {"date": "2018-06-25", "close": 311.1, "volume": 513850.0}, {"date": "2018-06-26", "close": 309.5, "volume": 399801.0}, {"date": "2018-06-27", "close": 276.1, "volume": 674769.0}, {"date": "2018-06-28", "close": 306.4, "volume": 729868.0}, {"date": "2018-06-29", "close": 308.1, "volume": 443868.0}, {"date": "2018-07-02", "close": 308.1, "volume": 255136.0}, {"date": "2018-07-03", "close": 295.7, "volume": 216643.0}, {"date": "2018-07-05", "close": 302.5, "volume": 259698.0}, {"date": "2018-07-06", "close": 300.4, "volume": 154237.0}, {"date": "2018-07-09", "close": 296.1, "volume": 137845.0}, {"date": "2018-07-10", "close": 290.6, "volume": 186040.0}, {"date": "2018-07-11", "close": 295.9, "volume": 340199.0}, {"date": "2018-07-12", "close": 295.9, "volume": 352012.0}, {"date": "2018-07-13", "close": 288.3, "volume": 264054.0}, {"date": "2018-07-16", "close": 276.1, "volume": 354494.0}, {"date": "2018-07-17", "close": 264.6, "volume": 360297.0}, {"date": "2018-07-18", "close": 266.1, "volume": 368186.0}, {"date": "2018-07-19", "close": 254.2, "volume": 294029.0}, {"date": "2018-07-20", "close": 243.1, "volume": 474498.0}, {"date": "2018-07-23", "close": 256.5, "volume": 410835.0}, {"date": "2018-07-24", "close": 252.0, "volume": 369103.0}, {"date": "2018-07-25", "close": 256.8, "volume": 182284.0}, {"date": "2018-07-26", "close": 251.4, "volume": 116038.0}, {"date": "2018-07-27", "close": 256.6, "volume": 155031.0}, {"date": "2018-07-30", "close": 260.9, "volume": 225745.0}, {"date": "2018-07-31", "close": 263.3, "volume": 163785.0}, {"date": "2018-08-01", "close": 258.7, "volume": 196883.0}, {"date": "2018-08-02", "close": 264.6, "volume": 161254.0}, {"date": "2018-08-03", "close": 263.8, "volume": 88390.0}, {"date": "2018-08-06", "close": 263.8, "volume": 65557.0}, {"date": "2018-08-07", "close": 262.1, "volume": 115732.0}, {"date": "2018-08-08", "close": 275.5, "volume": 284631.0}, {"date": "2018-08-09", "close": 285.8, "volume": 274130.0}, {"date": "2018-08-10", "close": 282.5, "volume": 161273.0}, {"date": "2018-08-13", "close": 267.3, "volume": 306474.0}, {"date": "2018-08-14", "close": 246.2, "volume": 525919.0}, {"date": "2018-08-15", "close": 321.1, "volume": 3544733.0}, {"date": "2018-08-16", "close": 309.2, "volume": 1089963.0}, {"date": "2018-08-17", "close": 337.5, "volume": 1148533.0}, {"date": "2018-08-20", "close": 375.4, "volume": 2036610.0}, {"date": "2018-08-21", "close": 386.7, "volume": 2100141.0}, {"date": "2018-08-22", "close": 400.8, "volume": 1581588.0}, {"date": "2018-08-23", "close": 415.2, "volume": 1746694.0}, {"date": "2018-08-24", "close": 450.0, "volume": 2418498.0}, {"date": "2018-08-27", "close": 463.2, "volume": 2242400.0}, {"date": "2018-08-28", "close": 432.0, "volume": 2156555.0}, {"date": "2018-08-29", "close": 464.0, "volume": 1409628.0}, {"date": "2018-08-30", "close": 444.8, "volume": 1513896.0}, {"date": "2018-08-31", "close": 457.2, "volume": 1411113.0}, {"date": "2018-09-04", "close": 524.0, "volume": 2310505.0}, {"date": "2018-09-05", "close": 520.0, "volume": 3758883.0}, {"date": "2018-09-06", "close": 506.7, "volume": 1696672.0}, {"date": "2018-09-07", "close": 515.3, "volume": 1307895.0}, {"date": "2018-09-10", "close": 522.5, "volume": 1063294.0}, {"date": "2018-09-11", "close": 512.1, "volume": 1057660.0}, {"date": "2018-09-12", "close": 510.5, "volume": 1169381.0}, {"date": "2018-09-13", "close": 440.7, "volume": 2033465.0}, {"date": "2018-09-14", "close": 471.9, "volume": 2240808.0}, {"date": "2018-09-17", "close": 486.0, "volume": 1578027.0}, {"date": "2018-09-18", "close": 518.9, "volume": 2079146.0}, {"date": "2018-09-19", "close": 493.5, "volume": 3635198.0}, {"date": "2018-09-20", "close": 524.0, "volume": 1902085.0}, {"date": "2018-09-21", "close": 497.8, "volume": 1140571.0}, {"date": "2018-09-24", "close": 525.0, "volume": 1167217.0}, {"date": "2018-09-25", "close": 527.4, "volume": 1290450.0}, {"date": "2018-09-26", "close": 519.8, "volume": 752285.0}, {"date": "2018-09-27", "close": 494.2, "volume": 1464578.0}, {"date": "2018-09-28", "close": 486.4, "volume": 974001.0}, {"date": "2018-10-01", "close": 488.5, "volume": 930597.0}, {"date": "2018-10-02", "close": 457.4, "volume": 1042334.0}, {"date": "2018-10-03", "close": 492.8, "volume": 800783.0}, {"date": "2018-10-04", "close": 483.2, "volume": 992649.0}, {"date": "2018-10-05", "close": 474.9, "volume": 563166.0}, {"date": "2018-10-08", "close": 504.1, "volume": 817879.0}, {"date": "2018-10-09", "close": 487.2, "volume": 793943.0}, {"date": "2018-10-10", "close": 478.6, "volume": 885947.0}, {"date": "2018-10-11", "close": 471.4, "volume": 581826.0}, {"date": "2018-10-12", "close": 498.0, "volume": 796506.0}, {"date": "2018-10-15", "close": 568.9, "volume": 2367090.0}, {"date": "2018-10-16", "close": 530.1, "volume": 3744098.0}, {"date": "2018-10-17", "close": 506.9, "volume": 2118816.0}, {"date": "2018-10-18", "close": 489.1, "volume": 1239554.0}, {"date": "2018-10-19", "close": 468.5, "volume": 1741267.0}, {"date": "2018-10-22", "close": 416.0, "volume": 2577180.0}, {"date": "2018-10-23", "close": 410.1, "volume": 2657982.0}, {"date": "2018-10-24", "close": 377.6, "volume": 1239382.0}, {"date": "2018-10-25", "close": 394.7, "volume": 980268.0}, {"date": "2018-10-26", "close": 387.0, "volume": 817322.0}, {"date": "2018-10-29", "close": 330.7, "volume": 1665746.0}, {"date": "2018-10-30", "close": 339.7, "volume": 1207670.0}, {"date": "2018-10-31", "close": 368.9, "volume": 1173464.0}, {"date": "2018-11-01", "close": 370.3, "volume": 878329.0}, {"date": "2018-11-02", "close": 371.4, "volume": 634246.0}, {"date": "2018-11-05", "close": 400.9, "volume": 799055.0}, {"date": "2018-11-06", "close": 425.9, "volume": 1963977.0}, {"date": "2018-11-07", "close": 460.7, "volume": 2674569.0}, {"date": "2018-11-08", "close": 424.5, "volume": 1314488.0}, {"date": "2018-11-09", "close": 391.4, "volume": 1207859.0}, {"date": "2018-11-12", "close": 391.8, "volume": 907079.0}, {"date": "2018-11-13", "close": 384.8, "volume": 661488.0}, {"date": "2018-11-14", "close": 343.0, "volume": 2012095.0}, {"date": "2018-11-15", "close": 353.3, "volume": 997249.0}, {"date": "2018-11-16", "close": 352.1, "volume": 626235.0}, {"date": "2018-11-19", "close": 327.7, "volume": 857363.0}, {"date": "2018-11-20", "close": 321.6, "volume": 978128.0}, {"date": "2018-11-21", "close": 337.4, "volume": 631997.0}, {"date": "2018-11-23", "close": 335.6, "volume": 336158.0}, {"date": "2018-11-26", "close": 315.5, "volume": 730667.0}, {"date": "2018-11-27", "close": 317.0, "volume": 503732.0}, {"date": "2018-11-28", "close": 340.0, "volume": 679746.0}, {"date": "2018-11-29", "close": 331.8, "volume": 619011.0}, {"date": "2018-11-30", "close": 335.5, "volume": 391606.0}, {"date": "2018-12-03", "close": 333.3, "volume": 1082546.0}, {"date": "2018-12-04", "close": 314.5, "volume": 670088.0}, {"date": "2018-12-06", "close": 303.4, "volume": 1071006.0}, {"date": "2018-12-07", "close": 314.0, "volume": 613725.0}, {"date": "2018-12-10", "close": 310.2, "volume": 457454.0}, {"date": "2018-12-11", "close": 331.6, "volume": 784411.0}, {"date": "2018-12-12", "close": 320.3, "volume": 567941.0}, {"date": "2018-12-13", "close": 308.2, "volume": 547264.0}, {"date": "2018-12-14", "close": 309.2, "volume": 461813.0}, {"date": "2018-12-17", "close": 293.7, "volume": 525806.0}, {"date": "2018-12-18", "close": 292.3, "volume": 590977.0}, {"date": "2018-12-19", "close": 281.0, "volume": 410074.0}, {"date": "2018-12-20", "close": 276.0, "volume": 562930.0}, {"date": "2018-12-21", "close": 262.2, "volume": 630540.0}, {"date": "2018-12-24", "close": 273.6, "volume": 355396.0}, {"date": "2018-12-26", "close": 273.6, "volume": 396237.0}, {"date": "2018-12-27", "close": 268.1, "volume": 378966.0}, {"date": "2018-12-28", "close": 273.7, "volume": 434845.0}, {"date": "2018-12-31", "close": 268.7, "volume": 390454.0}, {"date": "2019-01-02", "close": 289.2, "volume": 493640.0}, {"date": "2019-01-03", "close": 281.1, "volume": 463585.0}, {"date": "2019-01-04", "close": 282.3, "volume": 455693.0}, {"date": "2019-01-07", "close": 289.0, "volume": 519407.0}, {"date": "2019-01-08", "close": 296.4, "volume": 552843.0}, {"date": "2019-01-09", "close": 336.0, "volume": 1684420.0}, {"date": "2019-01-10", "close": 375.5, "volume": 2765361.0}, {"date": "2019-01-11", "close": 382.5, "volume": 1961615.0}, {"date": "2019-01-14", "close": 424.9, "volume": 3357494.0}, {"date": "2019-01-15", "close": 413.0, "volume": 2713942.0}, {"date": "2019-01-16", "close": 421.0, "volume": 1043632.0}, {"date": "2019-01-17", "close": 427.7, "volume": 1163122.0}, {"date": "2019-01-18", "close": 435.2, "volume": 1161106.0}, {"date": "2019-01-22", "close": 436.6, "volume": 879516.0}, {"date": "2019-01-23", "close": 434.5, "volume": 727336.0}, {"date": "2019-01-24", "close": 442.1, "volume": 628372.0}, {"date": "2019-01-25", "close": 484.8, "volume": 1883159.0}, {"date": "2019-01-28", "close": 507.7, "volume": 1765608.0}, {"date": "2019-01-29", "close": 471.3, "volume": 1706395.0}, {"date": "2019-01-30", "close": 480.2, "volume": 1244347.0}, {"date": "2019-01-31", "close": 489.8, "volume": 967467.0}, {"date": "2019-02-01", "close": 488.8, "volume": 1125083.0}, {"date": "2019-02-04", "close": 497.2, "volume": 1452402.0}, {"date": "2019-02-05", "close": 486.4, "volume": 1066945.0}, {"date": "2019-02-06", "close": 465.3, "volume": 1272908.0}, {"date": "2019-02-07", "close": 469.3, "volume": 853050.0}, {"date": "2019-02-08", "close": 454.7, "volume": 553958.0}, {"date": "2019-02-11", "close": 429.4, "volume": 1200193.0}, {"date": "2019-02-12", "close": 438.4, "volume": 763977.0}, {"date": "2019-02-13", "close": 460.5, "volume": 875739.0}, {"date": "2019-02-14", "close": 461.2, "volume": 934362.0}, {"date": "2019-02-15", "close": 475.6, "volume": 2060037.0}, {"date": "2019-02-19", "close": 463.9, "volume": 993637.0}, {"date": "2019-02-20", "close": 462.7, "volume": 606522.0}, {"date": "2019-02-21", "close": 450.4, "volume": 602526.0}, {"date": "2019-02-22", "close": 445.4, "volume": 728506.0}, {"date": "2019-02-25", "close": 438.6, "volume": 531308.0}, {"date": "2019-02-26", "close": 462.6, "volume": 662998.0}, {"date": "2019-02-27", "close": 457.5, "volume": 483875.0}, {"date": "2019-02-28", "close": 474.1, "volume": 892024.0}, {"date": "2019-03-01", "close": 470.5, "volume": 512769.0}, {"date": "2019-03-04", "close": 468.0, "volume": 557867.0}, {"date": "2019-03-05", "close": 478.8, "volume": 589310.0}, {"date": "2019-03-06", "close": 461.4, "volume": 676005.0}, {"date": "2019-03-07", "close": 451.3, "volume": 556512.0}, {"date": "2019-03-08", "close": 454.0, "volume": 389156.0}, {"date": "2019-03-11", "close": 460.1, "volume": 342094.0}, {"date": "2019-03-12", "close": 467.6, "volume": 709327.0}, {"date": "2019-03-13", "close": 460.8, "volume": 652841.0}, {"date": "2019-03-14", "close": 455.2, "volume": 483996.0}, {"date": "2019-03-15", "close": 458.9, "volume": 410553.0}, {"date": "2019-03-18", "close": 456.9, "volume": 442494.0}, {"date": "2019-03-19", "close": 461.1, "volume": 506257.0}, {"date": "2019-03-20", "close": 468.7, "volume": 1474126.0}, {"date": "2019-03-21", "close": 460.4, "volume": 721357.0}, {"date": "2019-03-22", "close": 443.8, "volume": 660810.0}, {"date": "2019-03-25", "close": 442.3, "volume": 601047.0}, {"date": "2019-03-26", "close": 447.0, "volume": 358095.0}, {"date": "2019-03-27", "close": 428.9, "volume": 548122.0}, {"date": "2019-03-28", "close": 423.7, "volume": 623247.0}, {"date": "2019-03-29", "close": 433.7, "volume": 352238.0}, {"date": "2019-04-01", "close": 424.8, "volume": 400182.0}, {"date": "2019-04-02", "close": 431.5, "volume": 286245.0}, {"date": "2019-04-03", "close": 433.8, "volume": 311521.0}, {"date": "2019-04-04", "close": 433.1, "volume": 259324.0}, {"date": "2019-04-05", "close": 432.4, "volume": 279958.0}, {"date": "2019-04-08", "close": 427.1, "volume": 298405.0}, {"date": "2019-04-09", "close": 417.5, "volume": 354072.0}, {"date": "2019-04-10", "close": 422.1, "volume": 219851.0}, {"date": "2019-04-11", "close": 400.8, "volume": 699709.0}, {"date": "2019-04-12", "close": 422.9, "volume": 664249.0}, {"date": "2019-04-15", "close": 407.3, "volume": 389534.0}, {"date": "2019-04-16", "close": 416.8, "volume": 761089.0}, {"date": "2019-04-17", "close": 428.5, "volume": 620142.0}, {"date": "2019-04-18", "close": 445.6, "volume": 1545479.0}, {"date": "2019-04-22", "close": 482.5, "volume": 1189661.0}, {"date": "2019-04-23", "close": 474.1, "volume": 821989.0}, {"date": "2019-04-24", "close": 483.7, "volume": 637809.0}, {"date": "2019-04-25", "close": 482.0, "volume": 418118.0}, {"date": "2019-04-26", "close": 499.1, "volume": 1260450.0}, {"date": "2019-04-29", "close": 520.3, "volume": 1310686.0}, {"date": "2019-04-30", "close": 505.2, "volume": 771373.0}, {"date": "2019-05-01", "close": 506.8, "volume": 511704.0}, {"date": "2019-05-02", "close": 484.6, "volume": 886287.0}, {"date": "2019-05-03", "close": 490.8, "volume": 386953.0}, {"date": "2019-05-06", "close": 492.0, "volume": 363119.0}, {"date": "2019-05-07", "close": 475.5, "volume": 385429.0}, {"date": "2019-05-08", "close": 480.4, "volume": 316856.0}, {"date": "2019-05-09", "close": 468.7, "volume": 388274.0}, {"date": "2019-05-10", "close": 474.8, "volume": 445131.0}, {"date": "2019-05-13", "close": 437.6, "volume": 644136.0}, {"date": "2019-05-14", "close": 453.0, "volume": 385289.0}, {"date": "2019-05-15", "close": 454.0, "volume": 357254.0}, {"date": "2019-05-16", "close": 450.5, "volume": 323581.0}, {"date": "2019-05-17", "close": 446.1, "volume": 287752.0}, {"date": "2019-05-20", "close": 432.7, "volume": 262219.0}, {"date": "2019-05-21", "close": 449.9, "volume": 247070.0}, {"date": "2019-05-22", "close": 460.2, "volume": 459419.0}, {"date": "2019-05-23", "close": 445.6, "volume": 371571.0}, {"date": "2019-05-24", "close": 444.2, "volume": 222817.0}, {"date": "2019-05-28", "close": 446.4, "volume": 306685.0}, {"date": "2019-05-29", "close": 424.8, "volume": 541613.0}, {"date": "2019-05-30", "close": 421.8, "volume": 298006.0}, {"date": "2019-05-31", "close": 402.6, "volume": 624400.0}, {"date": "2019-06-03", "close": 387.3, "volume": 630394.0}, {"date": "2019-06-04", "close": 410.0, "volume": 401057.0}, {"date": "2019-06-05", "close": 408.3, "volume": 408027.0}, {"date": "2019-06-06", "close": 414.0, "volume": 317656.0}, {"date": "2019-06-07", "close": 421.9, "volume": 381173.0}, {"date": "2019-06-10", "close": 437.6, "volume": 381703.0}, {"date": "2019-06-11", "close": 429.5, "volume": 265190.0}, {"date": "2019-06-12", "close": 428.4, "volume": 193357.0}, {"date": "2019-06-13", "close": 418.6, "volume": 297596.0}, {"date": "2019-06-14", "close": 411.8, "volume": 261335.0}, {"date": "2019-06-17", "close": 418.7, "volume": 248411.0}, {"date": "2019-06-18", "close": 420.4, "volume": 234866.0}, {"date": "2019-06-19", "close": 427.7, "volume": 324125.0}, {"date": "2019-06-20", "close": 437.1, "volume": 621306.0}, {"date": "2019-06-21", "close": 401.6, "volume": 1247709.0}, {"date": "2019-06-24", "close": 405.7, "volume": 634964.0}, {"date": "2019-06-25", "close": 397.7, "volume": 342127.0}, {"date": "2019-06-26", "close": 397.3, "volume": 327251.0}, {"date": "2019-06-27", "close": 406.6, "volume": 289434.0}, {"date": "2019-06-28", "close": 403.1, "volume": 293167.0}, {"date": "2019-07-01", "close": 405.9, "volume": 172190.0}, {"date": "2019-07-02", "close": 400.8, "volume": 271003.0}, {"date": "2019-07-03", "close": 410.6, "volume": 998474.0}, {"date": "2019-07-05", "close": 401.6, "volume": 312568.0}, {"date": "2019-07-08", "close": 394.8, "volume": 364242.0}, {"date": "2019-07-09", "close": 391.2, "volume": 510570.0}, {"date": "2019-07-10", "close": 386.0, "volume": 344861.0}, {"date": "2019-07-11", "close": 370.9, "volume": 743418.0}, {"date": "2019-07-12", "close": 342.1, "volume": 1419696.0}, {"date": "2019-07-15", "close": 351.7, "volume": 709793.0}, {"date": "2019-07-16", "close": 355.6, "volume": 411062.0}, {"date": "2019-07-17", "close": 365.9, "volume": 473477.0}, {"date": "2019-07-18", "close": 358.0, "volume": 274098.0}, {"date": "2019-07-19", "close": 354.9, "volume": 211424.0}, {"date": "2019-07-22", "close": 348.5, "volume": 280952.0}, {"date": "2019-07-23", "close": 355.2, "volume": 240761.0}, {"date": "2019-07-24", "close": 354.1, "volume": 202282.0}, {"date": "2019-07-25", "close": 350.8, "volume": 265019.0}, {"date": "2019-07-26", "close": 348.2, "volume": 272038.0}, {"date": "2019-07-29", "close": 335.0, "volume": 458386.0}, {"date": "2019-07-30", "close": 332.0, "volume": 373203.0}, {"date": "2019-07-31", "close": 326.4, "volume": 300114.0}, {"date": "2019-08-01", "close": 311.8, "volume": 460344.0}, {"date": "2019-08-02", "close": 327.1, "volume": 394618.0}, {"date": "2019-08-05", "close": 313.8, "volume": 313947.0}, {"date": "2019-08-06", "close": 323.9, "volume": 330630.0}, {"date": "2019-08-07", "close": 322.1, "volume": 255059.0}, {"date": "2019-08-08", "close": 328.6, "volume": 218644.0}, {"date": "2019-08-09", "close": 329.0, "volume": 299306.0}, {"date": "2019-08-12", "close": 328.7, "volume": 251641.0}, {"date": "2019-08-13", "close": 342.0, "volume": 367672.0}, {"date": "2019-08-14", "close": 319.3, "volume": 553429.0}, {"date": "2019-08-15", "close": 273.4, "volume": 1218201.0}, {"date": "2019-08-16", "close": 281.1, "volume": 469881.0}, {"date": "2019-08-19", "close": 267.2, "volume": 602435.0}, {"date": "2019-08-20", "close": 272.2, "volume": 523039.0}, {"date": "2019-08-21", "close": 265.7, "volume": 590212.0}, {"date": "2019-08-22", "close": 251.3, "volume": 822574.0}, {"date": "2019-08-23", "close": 248.9, "volume": 722335.0}, {"date": "2019-08-26", "close": 250.4, "volume": 593052.0}, {"date": "2019-08-27", "close": 234.9, "volume": 718268.0}, {"date": "2019-08-28", "close": 242.0, "volume": 683483.0}, {"date": "2019-08-29", "close": 241.3, "volume": 425410.0}, {"date": "2019-08-30", "close": 235.8, "volume": 376000.0}, {"date": "2019-09-03", "close": 248.8, "volume": 508053.0}, {"date": "2019-09-04", "close": 245.8, "volume": 568813.0}, {"date": "2019-09-05", "close": 264.0, "volume": 746561.0}, {"date": "2019-09-06", "close": 276.6, "volume": 753500.0}, {"date": "2019-09-09", "close": 272.3, "volume": 461047.0}, {"date": "2019-09-10", "close": 274.3, "volume": 353477.0}, {"date": "2019-09-11", "close": 274.0, "volume": 291904.0}, {"date": "2019-09-12", "close": 265.3, "volume": 249842.0}, {"date": "2019-09-13", "close": 274.6, "volume": 255204.0}, {"date": "2019-09-16", "close": 277.6, "volume": 384773.0}, {"date": "2019-09-17", "close": 283.7, "volume": 314884.0}, {"date": "2019-09-18", "close": 287.9, "volume": 285105.0}, {"date": "2019-09-19", "close": 263.4, "volume": 575228.0}, {"date": "2019-09-20", "close": 255.6, "volume": 557401.0}, {"date": "2019-09-23", "close": 256.0, "volume": 287219.0}, {"date": "2019-09-24", "close": 240.1, "volume": 481006.0}, {"date": "2019-09-25", "close": 246.9, "volume": 387628.0}, {"date": "2019-09-26", "close": 247.4, "volume": 344289.0}, {"date": "2019-09-27", "close": 238.3, "volume": 528558.0}, {"date": "2019-09-30", "close": 229.3, "volume": 543654.0}, {"date": "2019-10-01", "close": 218.3, "volume": 585006.0}, {"date": "2019-10-02", "close": 219.8, "volume": 813817.0}, {"date": "2019-10-03", "close": 233.8, "volume": 570255.0}, {"date": "2019-10-04", "close": 229.2, "volume": 408107.0}, {"date": "2019-10-07", "close": 222.3, "volume": 333298.0}, {"date": "2019-10-08", "close": 227.2, "volume": 475785.0}, {"date": "2019-10-09", "close": 228.3, "volume": 252322.0}, {"date": "2019-10-10", "close": 204.2, "volume": 931118.0}, {"date": "2019-10-11", "close": 194.3, "volume": 1086747.0}, {"date": "2019-10-14", "close": 188.6, "volume": 953633.0}, {"date": "2019-10-15", "close": 201.0, "volume": 674478.0}, {"date": "2019-10-16", "close": 197.3, "volume": 484006.0}, {"date": "2019-10-17", "close": 207.6, "volume": 701050.0}, {"date": "2019-10-18", "close": 202.1, "volume": 515619.0}, {"date": "2019-10-21", "close": 203.5, "volume": 384378.0}, {"date": "2019-10-22", "close": 211.5, "volume": 376984.0}, {"date": "2019-10-23", "close": 217.5, "volume": 396385.0}, {"date": "2019-10-24", "close": 216.6, "volume": 310796.0}, {"date": "2019-10-25", "close": 219.2, "volume": 325474.0}, {"date": "2019-10-28", "close": 216.4, "volume": 304166.0}, {"date": "2019-10-29", "close": 205.7, "volume": 322602.0}, {"date": "2019-10-30", "close": 201.6, "volume": 265331.0}, {"date": "2019-10-31", "close": 199.6, "volume": 377454.0}, {"date": "2019-11-01", "close": 197.1, "volume": 344168.0}, {"date": "2019-11-04", "close": 201.5, "volume": 399519.0}, {"date": "2019-11-05", "close": 198.6, "volume": 348226.0}, {"date": "2019-11-06", "close": 194.2, "volume": 357572.0}, {"date": "2019-11-07", "close": 190.8, "volume": 372485.0}, {"date": "2019-11-08", "close": 214.6, "volume": 1091907.0}, {"date": "2019-11-11", "close": 203.0, "volume": 827579.0}, {"date": "2019-11-12", "close": 192.5, "volume": 755680.0}, {"date": "2019-11-13", "close": 185.0, "volume": 740562.0}, {"date": "2019-11-14", "close": 158.4, "volume": 2439877.0}, {"date": "2019-11-15", "close": 153.3, "volume": 834036.0}, {"date": "2019-11-18", "close": 142.2, "volume": 1288577.0}, {"date": "2019-11-19", "close": 153.2, "volume": 1035444.0}, {"date": "2019-11-20", "close": 176.4, "volume": 2389944.0}, {"date": "2019-11-21", "close": 202.9, "volume": 3834996.0}, {"date": "2019-11-22", "close": 184.1, "volume": 1578239.0}, {"date": "2019-11-25", "close": 184.5, "volume": 1036290.0}, {"date": "2019-11-26", "close": 181.1, "volume": 945287.0}, {"date": "2019-11-27", "close": 188.1, "volume": 731452.0}, {"date": "2019-11-29", "close": 185.9, "volume": 421267.0}, {"date": "2019-12-02", "close": 181.4, "volume": 486699.0}, {"date": "2019-12-03", "close": 189.8, "volume": 752185.0}, {"date": "2019-12-04", "close": 183.8, "volume": 588970.0}, {"date": "2019-12-05", "close": 186.0, "volume": 487245.0}, {"date": "2019-12-06", "close": 186.5, "volume": 298357.0}, {"date": "2019-12-09", "close": 212.9, "volume": 1918247.0}, {"date": "2019-12-10", "close": 200.9, "volume": 1245351.0}, {"date": "2019-12-11", "close": 202.5, "volume": 648972.0}, {"date": "2019-12-12", "close": 211.3, "volume": 672153.0}, {"date": "2019-12-13", "close": 206.8, "volume": 1187429.0}, {"date": "2019-12-16", "close": 203.6, "volume": 587014.0}, {"date": "2019-12-17", "close": 206.5, "volume": 473343.0}, {"date": "2019-12-18", "close": 197.3, "volume": 749003.0}, {"date": "2019-12-19", "close": 200.7, "volume": 550522.0}, {"date": "2019-12-20", "close": 200.4, "volume": 494010.0}, {"date": "2019-12-23", "close": 197.4, "volume": 484215.0}, {"date": "2019-12-24", "close": 192.2, "volume": 325589.0}, {"date": "2019-12-26", "close": 192.2, "volume": 479895.0}, {"date": "2019-12-27", "close": 192.1, "volume": 540104.0}, {"date": "2019-12-30", "close": 187.9, "volume": 631155.0}, {"date": "2019-12-31", "close": 210.9, "volume": 1636068.0}, {"date": "2020-01-02", "close": 201.3, "volume": 1076054.0}, {"date": "2020-01-03", "close": 199.0, "volume": 633430.0}, {"date": "2020-01-06", "close": 200.8, "volume": 580410.0}, {"date": "2020-01-07", "close": 198.0, "volume": 495895.0}, {"date": "2020-01-08", "close": 201.3, "volume": 825802.0}, {"date": "2020-01-09", "close": 208.0, "volume": 792768.0}, {"date": "2020-01-10", "close": 205.4, "volume": 621077.0}, {"date": "2020-01-13", "close": 231.1, "volume": 1836870.0}, {"date": "2020-01-14", "close": 238.5, "volume": 2419715.0}, {"date": "2020-01-15", "close": 249.0, "volume": 2099401.0}, {"date": "2020-01-16", "close": 243.0, "volume": 1324719.0}, {"date": "2020-01-17", "close": 248.9, "volume": 1246010.0}, {"date": "2020-01-21", "close": 241.5, "volume": 968742.0}, {"date": "2020-01-22", "close": 241.2, "volume": 712385.0}, {"date": "2020-01-23", "close": 245.6, "volume": 619265.0}, {"date": "2020-01-24", "close": 226.5, "volume": 937991.0}, {"date": "2020-01-27", "close": 215.6, "volume": 633105.0}, {"date": "2020-01-28", "close": 239.2, "volume": 1062124.0}, {"date": "2020-01-29", "close": 235.2, "volume": 725050.0}, {"date": "2020-01-30", "close": 233.5, "volume": 448489.0}, {"date": "2020-01-31", "close": 225.5, "volume": 642805.0}, {"date": "2020-02-03", "close": 221.1, "volume": 526085.0}, {"date": "2020-02-04", "close": 223.4, "volume": 507664.0}, {"date": "2020-02-05", "close": 216.7, "volume": 658263.0}, {"date": "2020-02-06", "close": 211.7, "volume": 498007.0}, {"date": "2020-02-07", "close": 196.3, "volume": 1154575.0}, {"date": "2020-02-10", "close": 190.5, "volume": 577920.0}, {"date": "2020-02-11", "close": 199.1, "volume": 886363.0}, {"date": "2020-02-12", "close": 196.5, "volume": 514788.0}, {"date": "2020-02-13", "close": 195.2, "volume": 626613.0}, {"date": "2020-02-14", "close": 221.3, "volume": 2648546.0}, {"date": "2020-02-18", "close": 219.4, "volume": 772367.0}, {"date": "2020-02-19", "close": 217.7, "volume": 560059.0}, {"date": "2020-02-20", "close": 223.1, "volume": 884223.0}, {"date": "2020-02-21", "close": 218.8, "volume": 484584.0}, {"date": "2020-02-24", "close": 203.0, "volume": 624580.0}, {"date": "2020-02-25", "close": 196.2, "volume": 580406.0}, {"date": "2020-02-26", "close": 198.2, "volume": 488405.0}, {"date": "2020-02-27", "close": 184.4, "volume": 701135.0}, {"date": "2020-02-28", "close": 187.8, "volume": 679040.0}, {"date": "2020-03-02", "close": 186.2, "volume": 495652.0}, {"date": "2020-03-03", "close": 173.4, "volume": 624235.0}, {"date": "2020-03-04", "close": 177.5, "volume": 500008.0}, {"date": "2020-03-05", "close": 168.0, "volume": 707792.0}, {"date": "2020-03-06", "close": 152.8, "volume": 848982.0}, {"date": "2020-03-09", "close": 132.2, "volume": 696091.0}, {"date": "2020-03-10", "close": 141.8, "volume": 557964.0}, {"date": "2020-03-11", "close": 133.5, "volume": 550237.0}, {"date": "2020-03-12", "close": 109.2, "volume": 987334.0}, {"date": "2020-03-13", "close": 109.4, "volume": 744145.0}, {"date": "2020-03-16", "close": 102.8, "volume": 550675.0}, {"date": "2020-03-17", "close": 103.7, "volume": 614053.0}, {"date": "2020-03-18", "close": 97.3, "volume": 694380.0}, {"date": "2020-03-19", "close": 108.3, "volume": 722547.0}, {"date": "2020-03-20", "close": 118.3, "volume": 867979.0}, {"date": "2020-03-23", "close": 125.0, "volume": 657093.0}, {"date": "2020-03-24", "close": 129.8, "volume": 718978.0}, {"date": "2020-03-25", "close": 139.8, "volume": 910781.0}, {"date": "2020-03-26", "close": 151.6, "volume": 1085748.0}, {"date": "2020-03-27", "close": 145.9, "volume": 798907.0}, {"date": "2020-03-30", "close": 144.6, "volume": 437316.0}, {"date": "2020-03-31", "close": 144.2, "volume": 427160.0}, {"date": "2020-04-01", "close": 135.8, "volume": 414631.0}, {"date": "2020-04-02", "close": 138.0, "volume": 326759.0}, {"date": "2020-04-03", "close": 132.5, "volume": 379273.0}, {"date": "2020-04-06", "close": 143.4, "volume": 486273.0}, {"date": "2020-04-07", "close": 145.0, "volume": 463300.0}, {"date": "2020-04-08", "close": 148.3, "volume": 441399.0}, {"date": "2020-04-09", "close": 145.7, "volume": 457666.0}, {"date": "2020-04-13", "close": 144.6, "volume": 271581.0}, {"date": "2020-04-14", "close": 154.0, "volume": 453625.0}, {"date": "2020-04-15", "close": 147.6, "volume": 380939.0}, {"date": "2020-04-16", "close": 144.7, "volume": 376653.0}, {"date": "2020-04-17", "close": 151.0, "volume": 476599.0}, {"date": "2020-04-20", "close": 151.7, "volume": 738477.0}, {"date": "2020-04-21", "close": 150.4, "volume": 363293.0}, {"date": "2020-04-22", "close": 150.2, "volume": 370177.0}, {"date": "2020-04-23", "close": 148.2, "volume": 463122.0}, {"date": "2020-04-24", "close": 155.9, "volume": 646403.0}, {"date": "2020-04-27", "close": 175.3, "volume": 1110286.0}, {"date": "2020-04-28", "close": 167.4, "volume": 866372.0}, {"date": "2020-04-29", "close": 170.6, "volume": 542793.0}, {"date": "2020-04-30", "close": 160.0, "volume": 533805.0}, {"date": "2020-05-01", "close": 152.6, "volume": 602029.0}, {"date": "2020-05-04", "close": 157.4, "volume": 825117.0}, {"date": "2020-05-05", "close": 157.6, "volume": 446793.0}, {"date": "2020-05-06", "close": 153.6, "volume": 284037.0}, {"date": "2020-05-07", "close": 154.4, "volume": 330217.0}, {"date": "2020-05-08", "close": 153.4, "volume": 380276.0}, {"date": "2020-05-11", "close": 149.7, "volume": 446975.0}, {"date": "2020-05-12", "close": 147.7, "volume": 741110.0}, {"date": "2020-05-13", "close": 135.6, "volume": 822818.0}, {"date": "2020-05-14", "close": 138.6, "volume": 453405.0}, {"date": "2020-05-15", "close": 163.2, "volume": 1192720.0}, {"date": "2020-05-18", "close": 163.2, "volume": 938788.0}, {"date": "2020-05-19", "close": 173.0, "volume": 946076.0}, {"date": "2020-05-20", "close": 169.3, "volume": 686284.0}, {"date": "2020-05-21", "close": 182.5, "volume": 1060075.0}, {"date": "2020-05-22", "close": 194.2, "volume": 1402451.0}, {"date": "2020-05-26", "close": 200.1, "volume": 1292037.0}, {"date": "2020-05-27", "close": 199.0, "volume": 1023384.0}, {"date": "2020-05-28", "close": 217.2, "volume": 1526619.0}, {"date": "2020-05-29", "close": 173.7, "volume": 2531408.0}, {"date": "2020-06-01", "close": 164.8, "volume": 1708888.0}, {"date": "2020-06-02", "close": 161.4, "volume": 853995.0}, {"date": "2020-06-03", "close": 165.7, "volume": 796900.0}, {"date": "2020-06-04", "close": 166.3, "volume": 604290.0}, {"date": "2020-06-05", "close": 165.1, "volume": 589856.0}, {"date": "2020-06-08", "close": 179.4, "volume": 1128955.0}, {"date": "2020-06-09", "close": 177.3, "volume": 664473.0}, {"date": "2020-06-10", "close": 176.9, "volume": 466030.0}, {"date": "2020-06-11", "close": 159.1, "volume": 630432.0}, {"date": "2020-06-12", "close": 165.0, "volume": 355338.0}, {"date": "2020-06-15", "close": 167.5, "volume": 317622.0}, {"date": "2020-06-16", "close": 178.0, "volume": 737444.0}, {"date": "2020-06-17", "close": 168.9, "volume": 611348.0}, {"date": "2020-06-18", "close": 171.8, "volume": 559761.0}, {"date": "2020-06-19", "close": 173.3, "volume": 401501.0}, {"date": "2020-06-22", "close": 173.7, "volume": 291760.0}, {"date": "2020-06-23", "close": 172.4, "volume": 835257.0}, {"date": "2020-06-24", "close": 167.1, "volume": 389755.0}, {"date": "2020-06-25", "close": 165.9, "volume": 324593.0}, {"date": "2020-06-26", "close": 159.5, "volume": 316238.0}, {"date": "2020-06-29", "close": 163.4, "volume": 283088.0}, {"date": "2020-06-30", "close": 161.6, "volume": 196056.0}, {"date": "2020-07-01", "close": 164.7, "volume": 246593.0}, {"date": "2020-07-02", "close": 164.5, "volume": 204369.0}, {"date": "2020-07-06", "close": 169.4, "volume": 321471.0}, {"date": "2020-07-07", "close": 165.0, "volume": 192995.0}, {"date": "2020-07-08", "close": 163.3, "volume": 200291.0}, {"date": "2020-07-09", "close": 160.2, "volume": 264945.0}, {"date": "2020-07-10", "close": 174.2, "volume": 532808.0}, {"date": "2020-07-13", "close": 173.0, "volume": 655143.0}, {"date": "2020-07-14", "close": 173.8, "volume": 254743.0}, {"date": "2020-07-15", "close": 181.5, "volume": 434844.0}, {"date": "2020-07-16", "close": 181.1, "volume": 419050.0}, {"date": "2020-07-17", "close": 179.5, "volume": 255334.0}, {"date": "2020-07-20", "close": 176.9, "volume": 208902.0}, {"date": "2020-07-21", "close": 176.5, "volume": 244067.0}, {"date": "2020-07-22", "close": 173.0, "volume": 199107.0}, {"date": "2020-07-23", "close": 166.9, "volume": 317731.0}, {"date": "2020-07-24", "close": 164.7, "volume": 232507.0}, {"date": "2020-07-27", "close": 169.6, "volume": 341216.0}, {"date": "2020-07-28", "close": 194.8, "volume": 1951350.0}, {"date": "2020-07-29", "close": 184.9, "volume": 745604.0}, {"date": "2020-07-30", "close": 186.0, "volume": 393650.0}, {"date": "2020-07-31", "close": 182.8, "volume": 463292.0}, {"date": "2020-08-03", "close": 190.6, "volume": 415360.0}, {"date": "2020-08-04", "close": 193.2, "volume": 568767.0}, {"date": "2020-08-05", "close": 192.1, "volume": 391916.0}, {"date": "2020-08-06", "close": 175.2, "volume": 687879.0}, {"date": "2020-08-07", "close": 166.3, "volume": 652140.0}, {"date": "2020-08-10", "close": 179.3, "volume": 1189685.0}, {"date": "2020-08-11", "close": 169.5, "volume": 510807.0}, {"date": "2020-08-12", "close": 172.5, "volume": 444013.0}, {"date": "2020-08-13", "close": 173.2, "volume": 256714.0}, {"date": "2020-08-14", "close": 171.9, "volume": 222167.0}, {"date": "2020-08-17", "close": 169.5, "volume": 336134.0}, {"date": "2020-08-18", "close": 169.2, "volume": 257165.0}, {"date": "2020-08-19", "close": 166.3, "volume": 257912.0}, {"date": "2020-08-20", "close": 163.0, "volume": 328168.0}, {"date": "2020-08-21", "close": 160.2, "volume": 256080.0}, {"date": "2020-08-24", "close": 164.3, "volume": 299024.0}, {"date": "2020-08-25", "close": 167.8, "volume": 247827.0}, {"date": "2020-08-26", "close": 165.0, "volume": 263509.0}, {"date": "2020-08-27", "close": 165.0, "volume": 233354.0}, {"date": "2020-08-28", "close": 169.0, "volume": 290798.0}, {"date": "2020-08-31", "close": 165.2, "volume": 526858.0}, {"date": "2020-09-01", "close": 164.1, "volume": 253207.0}, {"date": "2020-09-02", "close": 163.6, "volume": 308314.0}, {"date": "2020-09-03", "close": 164.4, "volume": 453645.0}, {"date": "2020-09-04", "close": 162.1, "volume": 418962.0}, {"date": "2020-09-08", "close": 155.9, "volume": 246754.0}, {"date": "2020-09-09", "close": 163.6, "volume": 287170.0}, {"date": "2020-09-10", "close": 164.2, "volume": 674524.0}, {"date": "2020-09-11", "close": 161.7, "volume": 182262.0}, {"date": "2020-09-14", "close": 164.2, "volume": 188359.0}, {"date": "2020-09-15", "close": 164.2, "volume": 214766.0}, {"date": "2020-09-16", "close": 164.8, "volume": 324558.0}, {"date": "2020-09-17", "close": 164.0, "volume": 165617.0}, {"date": "2020-09-18", "close": 163.6, "volume": 210843.0}, {"date": "2020-09-21", "close": 157.4, "volume": 295492.0}, {"date": "2020-09-22", "close": 160.4, "volume": 326024.0}, {"date": "2020-09-23", "close": 146.0, "volume": 945208.0}, {"date": "2020-09-24", "close": 142.7, "volume": 323572.0}, {"date": "2020-09-25", "close": 141.7, "volume": 344270.0}, {"date": "2020-09-28", "close": 142.1, "volume": 459149.0}, {"date": "2020-09-29", "close": 145.0, "volume": 338623.0}, {"date": "2020-09-30", "close": 143.2, "volume": 242726.0}, {"date": "2020-10-01", "close": 142.0, "volume": 278004.0}, {"date": "2020-10-02", "close": 140.5, "volume": 296185.0}, {"date": "2020-10-05", "close": 149.4, "volume": 428104.0}, {"date": "2020-10-06", "close": 143.2, "volume": 339252.0}, {"date": "2020-10-07", "close": 155.3, "volume": 498340.0}, {"date": "2020-10-08", "close": 176.3, "volume": 1451628.0}, {"date": "2020-10-09", "close": 180.7, "volume": 1273165.0}, {"date": "2020-10-12", "close": 196.1, "volume": 1451220.0}, {"date": "2020-10-13", "close": 187.0, "volume": 932161.0}, {"date": "2020-10-14", "close": 183.4, "volume": 344863.0}, {"date": "2020-10-15", "close": 180.5, "volume": 338747.0}, {"date": "2020-10-16", "close": 177.6, "volume": 276654.0}, {"date": "2020-10-19", "close": 198.1, "volume": 1437141.0}, {"date": "2020-10-20", "close": 188.8, "volume": 734825.0}, {"date": "2020-10-21", "close": 194.9, "volume": 1012101.0}, {"date": "2020-10-22", "close": 203.0, "volume": 848321.0}, {"date": "2020-10-23", "close": 197.3, "volume": 511101.0}, {"date": "2020-10-26", "close": 185.3, "volume": 519198.0}, {"date": "2020-10-27", "close": 186.6, "volume": 304095.0}, {"date": "2020-10-28", "close": 183.4, "volume": 356436.0}, {"date": "2020-10-29", "close": 187.8, "volume": 302425.0}, {"date": "2020-10-30", "close": 187.8, "volume": 449375.0}, {"date": "2020-11-02", "close": 209.3, "volume": 1574493.0}, {"date": "2020-11-03", "close": 204.6, "volume": 1337633.0}, {"date": "2020-11-04", "close": 190.0, "volume": 1603525.0}, {"date": "2020-11-05", "close": 212.0, "volume": 1747442.0}, {"date": "2020-11-06", "close": 235.0, "volume": 3414665.0}, {"date": "2020-11-09", "close": 245.8, "volume": 1743043.0}, {"date": "2020-11-10", "close": 237.1, "volume": 909483.0}, {"date": "2020-11-11", "close": 242.5, "volume": 756880.0}, {"date": "2020-11-12", "close": 238.1, "volume": 574334.0}, {"date": "2020-11-13", "close": 244.3, "volume": 620976.0}, {"date": "2020-11-16", "close": 247.7, "volume": 486103.0}, {"date": "2020-11-17", "close": 245.1, "volume": 472077.0}, {"date": "2020-11-18", "close": 236.7, "volume": 474910.0}, {"date": "2020-11-19", "close": 238.7, "volume": 308158.0}, {"date": "2020-11-20", "close": 237.2, "volume": 299649.0}, {"date": "2020-11-23", "close": 247.2, "volume": 549304.0}, {"date": "2020-11-24", "close": 269.7, "volume": 1242744.0}, {"date": "2020-11-25", "close": 268.7, "volume": 408146.0}, {"date": "2020-11-27", "close": 290.0, "volume": 760187.0}, {"date": "2020-11-30", "close": 288.0, "volume": 946410.0}, {"date": "2020-12-01", "close": 266.5, "volume": 661496.0}, {"date": "2020-12-02", "close": 281.8, "volume": 659790.0}, {"date": "2020-12-03", "close": 286.3, "volume": 401135.0}, {"date": "2020-12-04", "close": 285.9, "volume": 778803.0}, {"date": "2020-12-07", "close": 283.8, "volume": 361532.0}, {"date": "2020-12-08", "close": 288.2, "volume": 321582.0}, {"date": "2020-12-09", "close": 272.0, "volume": 446697.0}, {"date": "2020-12-10", "close": 273.2, "volume": 228819.0}, {"date": "2020-12-11", "close": 265.3, "volume": 266784.0}, {"date": "2020-12-14", "close": 252.8, "volume": 389153.0}, {"date": "2020-12-15", "close": 267.5, "volume": 411606.0}, {"date": "2020-12-16", "close": 263.7, "volume": 412513.0}, {"date": "2020-12-17", "close": 262.2, "volume": 300666.0}, {"date": "2020-12-18", "close": 259.7, "volume": 224018.0}, {"date": "2020-12-21", "close": 255.4, "volume": 240768.0}, {"date": "2020-12-22", "close": 258.6, "volume": 254698.0}, {"date": "2020-12-23", "close": 270.1, "volume": 833533.0}, {"date": "2020-12-24", "close": 258.6, "volume": 277237.0}, {"date": "2020-12-28", "close": 246.8, "volume": 371908.0}, {"date": "2020-12-29", "close": 242.6, "volume": 319969.0}, {"date": "2020-12-30", "close": 252.5, "volume": 355244.0}, {"date": "2020-12-31", "close": 246.4, "volume": 222947.0}, {"date": "2021-01-04", "close": 261.2, "volume": 674447.0}, {"date": "2021-01-05", "close": 270.4, "volume": 534541.0}, {"date": "2021-01-06", "close": 301.7, "volume": 2490040.0}, {"date": "2021-01-07", "close": 306.1, "volume": 1059942.0}, {"date": "2021-01-08", "close": 301.7, "volume": 684469.0}, {"date": "2021-01-11", "close": 314.7, "volume": 847898.0}, {"date": "2021-01-12", "close": 309.2, "volume": 510262.0}, {"date": "2021-01-13", "close": 321.8, "volume": 694816.0}, {"date": "2021-01-14", "close": 346.2, "volume": 849993.0}, {"date": "2021-01-15", "close": 333.9, "volume": 781180.0}, {"date": "2021-01-19", "close": 335.6, "volume": 416677.0}, {"date": "2021-01-20", "close": 336.3, "volume": 368196.0}, {"date": "2021-01-21", "close": 335.6, "volume": 311400.0}, {"date": "2021-01-22", "close": 338.0, "volume": 289495.0}, {"date": "2021-01-25", "close": 329.1, "volume": 474106.0}, {"date": "2021-01-26", "close": 355.2, "volume": 912784.0}, {"date": "2021-01-27", "close": 378.3, "volume": 941195.0}, {"date": "2021-01-28", "close": 403.3, "volume": 891743.0}, {"date": "2021-01-29", "close": 400.7, "volume": 1075842.0}, {"date": "2021-02-01", "close": 400.6, "volume": 473796.0}, {"date": "2021-02-02", "close": 417.15, "volume": 717198.0}, {"date": "2021-02-03", "close": 449.4, "volume": 993302.0}, {"date": "2021-02-04", "close": 441.4, "volume": 570300.0}, {"date": "2021-02-05", "close": 429.3, "volume": 575683.0}, {"date": "2021-02-08", "close": 438.7, "volume": 617993.0}, {"date": "2021-02-09", "close": 490.9, "volume": 2379014.0}, {"date": "2021-02-10", "close": 521.7, "volume": 2971671.0}, {"date": "2021-02-11", "close": 406.5, "volume": 2960271.0}, {"date": "2021-02-12", "close": 403.1, "volume": 1171412.0}, {"date": "2021-02-16", "close": 421.3, "volume": 752062.0}, {"date": "2021-02-17", "close": 404.6, "volume": 499654.0}, {"date": "2021-02-18", "close": 366.5, "volume": 819358.0}, {"date": "2021-02-19", "close": 386.3, "volume": 592364.0}, {"date": "2021-02-22", "close": 370.1, "volume": 433436.0}, {"date": "2021-02-23", "close": 353.1, "volume": 832990.0}, {"date": "2021-02-24", "close": 356.0, "volume": 413026.0}, {"date": "2021-02-25", "close": 332.1, "volume": 519853.0}, {"date": "2021-02-26", "close": 327.5, "volume": 399134.0}, {"date": "2021-03-01", "close": 347.3, "volume": 366085.0}, {"date": "2021-03-02", "close": 352.5, "volume": 798630.0}, {"date": "2021-03-03", "close": 332.4, "volume": 501179.0}, {"date": "2021-03-04", "close": 310.1, "volume": 671915.0}, {"date": "2021-03-05", "close": 311.7, "volume": 588347.0}, {"date": "2021-03-08", "close": 308.6, "volume": 338332.0}, {"date": "2021-03-09", "close": 330.0, "volume": 366350.0}, {"date": "2021-03-10", "close": 319.1, "volume": 378000.0}, {"date": "2021-03-11", "close": 342.8, "volume": 442248.0}, {"date": "2021-03-12", "close": 342.0, "volume": 459456.0}, {"date": "2021-03-15", "close": 355.6, "volume": 466961.0}, {"date": "2021-03-16", "close": 337.3, "volume": 394835.0}, {"date": "2021-03-17", "close": 350.7, "volume": 300755.0}, {"date": "2021-03-18", "close": 333.7, "volume": 292531.0}, {"date": "2021-03-19", "close": 344.5, "volume": 232019.0}, {"date": "2021-03-22", "close": 334.6, "volume": 181716.0}, {"date": "2021-03-23", "close": 324.5, "volume": 261255.0}, {"date": "2021-03-24", "close": 313.0, "volume": 354801.0}, {"date": "2021-03-25", "close": 325.6, "volume": 280667.0}, {"date": "2021-03-26", "close": 321.2, "volume": 221782.0}, {"date": "2021-03-29", "close": 312.4, "volume": 290348.0}, {"date": "2021-03-30", "close": 317.6, "volume": 197717.0}, {"date": "2021-03-31", "close": 320.3, "volume": 382566.0}, {"date": "2021-04-01", "close": 320.6, "volume": 224135.0}, {"date": "2021-04-05", "close": 318.3, "volume": 219173.0}, {"date": "2021-04-06", "close": 309.0, "volume": 262385.0}, {"date": "2021-04-07", "close": 299.4, "volume": 290778.0}, {"date": "2021-04-08", "close": 285.0, "volume": 805342.0}, {"date": "2021-04-09", "close": 289.9, "volume": 415718.0}, {"date": "2021-04-12", "close": 276.4, "volume": 337196.0}, {"date": "2021-04-13", "close": 278.6, "volume": 314011.0}, {"date": "2021-04-14", "close": 277.9, "volume": 230733.0}, {"date": "2021-04-15", "close": 274.2, "volume": 257350.0}, {"date": "2021-04-16", "close": 278.0, "volume": 210031.0}, {"date": "2021-04-19", "close": 274.6, "volume": 274744.0}, {"date": "2021-04-20", "close": 255.6, "volume": 513942.0}, {"date": "2021-04-21", "close": 271.7, "volume": 347878.0}, {"date": "2021-04-22", "close": 265.5, "volume": 245758.0}, {"date": "2021-04-23", "close": 274.1, "volume": 225512.0}, {"date": "2021-04-26", "close": 275.3, "volume": 206932.0}, {"date": "2021-04-27", "close": 269.1, "volume": 205597.0}, {"date": "2021-04-28", "close": 281.6, "volume": 379492.0}, {"date": "2021-04-29", "close": 273.9, "volume": 285289.0}, {"date": "2021-04-30", "close": 269.5, "volume": 184829.0}, {"date": "2021-05-03", "close": 255.7, "volume": 397593.0}, {"date": "2021-05-04", "close": 256.6, "volume": 291287.0}, {"date": "2021-05-05", "close": 254.5, "volume": 282429.0}, {"date": "2021-05-06", "close": 243.5, "volume": 346615.0}, {"date": "2021-05-07", "close": 252.6, "volume": 409811.0}, {"date": "2021-05-10", "close": 241.8, "volume": 254887.0}, {"date": "2021-05-11", "close": 239.1, "volume": 386586.0}, {"date": "2021-05-12", "close": 229.0, "volume": 315327.0}, {"date": "2021-05-13", "close": 221.2, "volume": 344673.0}, {"date": "2021-05-14", "close": 229.1, "volume": 286863.0}, {"date": "2021-05-17", "close": 231.5, "volume": 249320.0}, {"date": "2021-05-18", "close": 234.0, "volume": 205731.0}, {"date": "2021-05-19", "close": 228.2, "volume": 188470.0}, {"date": "2021-05-20", "close": 229.3, "volume": 211011.0}, {"date": "2021-05-21", "close": 229.8, "volume": 203366.0}, {"date": "2021-05-24", "close": 226.8, "volume": 234317.0}, {"date": "2021-05-25", "close": 241.5, "volume": 861759.0}, {"date": "2021-05-26", "close": 243.4, "volume": 532018.0}, {"date": "2021-05-27", "close": 247.2, "volume": 634206.0}, {"date": "2021-05-28", "close": 260.9, "volume": 1347844.0}, {"date": "2021-06-01", "close": 242.8, "volume": 963579.0}, {"date": "2021-06-02", "close": 255.8, "volume": 591352.0}, {"date": "2021-06-03", "close": 252.7, "volume": 626055.0}, {"date": "2021-06-04", "close": 242.5, "volume": 380366.0}, {"date": "2021-06-07", "close": 256.5, "volume": 338772.0}, {"date": "2021-06-08", "close": 255.1, "volume": 315895.0}, {"date": "2021-06-09", "close": 257.4, "volume": 459302.0}, {"date": "2021-06-10", "close": 256.6, "volume": 268758.0}, {"date": "2021-06-11", "close": 258.7, "volume": 211863.0}, {"date": "2021-06-14", "close": 251.4, "volume": 262587.0}, {"date": "2021-06-15", "close": 245.2, "volume": 233700.0}, {"date": "2021-06-16", "close": 241.2, "volume": 209586.0}, {"date": "2021-06-17", "close": 239.1, "volume": 171304.0}, {"date": "2021-06-18", "close": 229.8, "volume": 296408.0}, {"date": "2021-06-21", "close": 233.9, "volume": 206577.0}, {"date": "2021-06-22", "close": 233.7, "volume": 168172.0}, {"date": "2021-06-23", "close": 235.7, "volume": 179231.0}, {"date": "2021-06-24", "close": 247.2, "volume": 335464.0}, {"date": "2021-06-25", "close": 246.2, "volume": 221719.0}, {"date": "2021-06-28", "close": 248.8, "volume": 239920.0}, {"date": "2021-06-29", "close": 243.2, "volume": 193748.0}, {"date": "2021-06-30", "close": 241.8, "volume": 250497.0}, {"date": "2021-07-01", "close": 239.5, "volume": 199731.0}, {"date": "2021-07-02", "close": 232.8, "volume": 207262.0}, {"date": "2021-07-06", "close": 228.8, "volume": 175218.0}, {"date": "2021-07-07", "close": 222.0, "volume": 318972.0}, {"date": "2021-07-08", "close": 217.9, "volume": 273097.0}, {"date": "2021-07-09", "close": 221.5, "volume": 150480.0}, {"date": "2021-07-12", "close": 222.3, "volume": 130956.0}, {"date": "2021-07-13", "close": 221.1, "volume": 339834.0}, {"date": "2021-07-14", "close": 206.6, "volume": 441345.0}, {"date": "2021-07-15", "close": 203.5, "volume": 646818.0}, {"date": "2021-07-16", "close": 195.8, "volume": 313458.0}, {"date": "2021-07-19", "close": 194.1, "volume": 333230.0}, {"date": "2021-07-20", "close": 199.5, "volume": 228956.0}, {"date": "2021-07-21", "close": 204.4, "volume": 188283.0}, {"date": "2021-07-22", "close": 198.3, "volume": 190514.0}, {"date": "2021-07-23", "close": 196.2, "volume": 213139.0}, {"date": "2021-07-26", "close": 197.1, "volume": 203476.0}, {"date": "2021-07-27", "close": 183.7, "volume": 565021.0}, {"date": "2021-07-28", "close": 196.0, "volume": 655859.0}, {"date": "2021-07-29", "close": 195.4, "volume": 288244.0}, {"date": "2021-07-30", "close": 189.1, "volume": 243716.0}, {"date": "2021-08-02", "close": 188.0, "volume": 214525.0}, {"date": "2021-08-03", "close": 187.7, "volume": 267061.0}, {"date": "2021-08-04", "close": 182.8, "volume": 232914.0}, {"date": "2021-08-05", "close": 191.4, "volume": 551511.0}, {"date": "2021-08-06", "close": 191.5, "volume": 727826.0}, {"date": "2021-08-09", "close": 191.1, "volume": 363446.0}, {"date": "2021-08-10", "close": 194.7, "volume": 286868.0}, {"date": "2021-08-11", "close": 188.8, "volume": 191332.0}, {"date": "2021-08-12", "close": 185.5, "volume": 189967.0}, {"date": "2021-08-13", "close": 180.6, "volume": 309536.0}, {"date": "2021-08-16", "close": 175.4, "volume": 299366.0}, {"date": "2021-08-17", "close": 174.6, "volume": 223081.0}, {"date": "2021-08-18", "close": 172.7, "volume": 317092.0}, {"date": "2021-08-19", "close": 165.0, "volume": 330343.0}, {"date": "2021-08-20", "close": 166.9, "volume": 243973.0}, {"date": "2021-08-23", "close": 172.5, "volume": 197538.0}, {"date": "2021-08-24", "close": 177.4, "volume": 266993.0}, {"date": "2021-08-25", "close": 176.1, "volume": 176224.0}, {"date": "2021-08-26", "close": 171.1, "volume": 249358.0}, {"date": "2021-08-27", "close": 171.9, "volume": 170577.0}, {"date": "2021-08-30", "close": 169.0, "volume": 225986.0}, {"date": "2021-08-31", "close": 172.3, "volume": 404674.0}, {"date": "2021-09-01", "close": 168.5, "volume": 342278.0}, {"date": "2021-09-02", "close": 174.5, "volume": 290219.0}, {"date": "2021-09-03", "close": 169.7, "volume": 375774.0}, {"date": "2021-09-07", "close": 168.7, "volume": 449594.0}, {"date": "2021-09-08", "close": 158.5, "volume": 646879.0}, {"date": "2021-09-09", "close": 157.3, "volume": 551555.0}, {"date": "2021-09-10", "close": 151.0, "volume": 465236.0}, {"date": "2021-09-13", "close": 150.5, "volume": 417435.0}, {"date": "2021-09-14", "close": 146.3, "volume": 536685.0}, {"date": "2021-09-15", "close": 147.9, "volume": 321497.0}, {"date": "2021-09-16", "close": 148.3, "volume": 269465.0}, {"date": "2021-09-17", "close": 147.1, "volume": 260517.0}, {"date": "2021-09-20", "close": 135.2, "volume": 741935.0}, {"date": "2021-09-21", "close": 135.2, "volume": 512333.0}, {"date": "2021-09-22", "close": 141.7, "volume": 494008.0}, {"date": "2021-09-23", "close": 145.6, "volume": 402629.0}, {"date": "2021-09-24", "close": 139.1, "volume": 406340.0}, {"date": "2021-09-27", "close": 147.1, "volume": 435576.0}, {"date": "2021-09-28", "close": 142.1, "volume": 366509.0}, {"date": "2021-09-29", "close": 137.6, "volume": 405141.0}, {"date": "2021-09-30", "close": 138.6, "volume": 413339.0}, {"date": "2021-10-01", "close": 134.1, "volume": 581606.0}, {"date": "2021-10-04", "close": 129.3, "volume": 401094.0}, {"date": "2021-10-05", "close": 133.8, "volume": 383651.0}, {"date": "2021-10-06", "close": 131.8, "volume": 269443.0}, {"date": "2021-10-07", "close": 135.1, "volume": 384867.0}, {"date": "2021-10-08", "close": 130.5, "volume": 289826.0}, {"date": "2021-10-11", "close": 130.5, "volume": 238350.0}, {"date": "2021-10-12", "close": 131.3, "volume": 271997.0}, {"date": "2021-10-13", "close": 132.9, "volume": 237025.0}, {"date": "2021-10-14", "close": 137.0, "volume": 776027.0}, {"date": "2021-10-15", "close": 133.5, "volume": 534483.0}, {"date": "2021-10-18", "close": 132.0, "volume": 343653.0}, {"date": "2021-10-19", "close": 143.4, "volume": 889514.0}, {"date": "2021-10-20", "close": 141.1, "volume": 887658.0}, {"date": "2021-10-21", "close": 140.4, "volume": 533301.0}, {"date": "2021-10-22", "close": 133.8, "volume": 509149.0}, {"date": "2021-10-25", "close": 135.7, "volume": 419036.0}, {"date": "2021-10-26", "close": 131.7, "volume": 447277.0}, {"date": "2021-10-27", "close": 127.8, "volume": 482042.0}, {"date": "2021-10-28", "close": 129.9, "volume": 374129.0}, {"date": "2021-10-29", "close": 126.3, "volume": 423480.0}, {"date": "2021-11-01", "close": 132.5, "volume": 558125.0}, {"date": "2021-11-02", "close": 130.7, "volume": 504104.0}, {"date": "2021-11-03", "close": 135.4, "volume": 507445.0}, {"date": "2021-11-04", "close": 132.6, "volume": 549633.0}, {"date": "2021-11-05", "close": 117.9, "volume": 2197303.0}, {"date": "2021-11-08", "close": 129.8, "volume": 1753925.0}, {"date": "2021-11-09", "close": 139.7, "volume": 1274711.0}, {"date": "2021-11-10", "close": 131.2, "volume": 1154979.0}, {"date": "2021-11-11", "close": 135.2, "volume": 571223.0}, {"date": "2021-11-12", "close": 152.7, "volume": 1484588.0}, {"date": "2021-11-15", "close": 144.5, "volume": 1799727.0}, {"date": "2021-11-16", "close": 143.8, "volume": 689245.0}, {"date": "2021-11-17", "close": 136.0, "volume": 700220.0}, {"date": "2021-11-18", "close": 123.5, "volume": 1077528.0}, {"date": "2021-11-19", "close": 121.8, "volume": 1029610.0}, {"date": "2021-11-22", "close": 116.5, "volume": 890256.0}, {"date": "2021-11-23", "close": 116.2, "volume": 671142.0}, {"date": "2021-11-24", "close": 118.7, "volume": 551706.0}, {"date": "2021-11-26", "close": 116.9, "volume": 345348.0}, {"date": "2021-11-29", "close": 110.6, "volume": 784817.0}, {"date": "2021-11-30", "close": 107.1, "volume": 952135.0}, {"date": "2021-12-01", "close": 99.4, "volume": 899387.0}, {"date": "2021-12-02", "close": 103.6, "volume": 925679.0}, {"date": "2021-12-03", "close": 99.9, "volume": 820098.0}, {"date": "2021-12-06", "close": 101.5, "volume": 757876.0}, {"date": "2021-12-07", "close": 106.4, "volume": 881049.0}, {"date": "2021-12-08", "close": 109.4, "volume": 550537.0}, {"date": "2021-12-09", "close": 102.0, "volume": 641451.0}, {"date": "2021-12-10", "close": 95.6, "volume": 945613.0}, {"date": "2021-12-13", "close": 93.1, "volume": 722486.0}, {"date": "2021-12-14", "close": 91.5, "volume": 604539.0}, {"date": "2021-12-15", "close": 92.7, "volume": 869085.0}, {"date": "2021-12-16", "close": 91.4, "volume": 590218.0}, {"date": "2021-12-17", "close": 95.9, "volume": 807421.0}, {"date": "2021-12-20", "close": 87.5, "volume": 874534.0}, {"date": "2021-12-21", "close": 96.6, "volume": 711249.0}, {"date": "2021-12-22", "close": 93.7, "volume": 549444.0}, {"date": "2021-12-23", "close": 96.2, "volume": 631365.0}, {"date": "2021-12-27", "close": 94.5, "volume": 543288.0}, {"date": "2021-12-28", "close": 90.2, "volume": 734705.0}, {"date": "2021-12-29", "close": 87.6, "volume": 694970.0}, {"date": "2021-12-30", "close": 89.4, "volume": 754867.0}, {"date": "2021-12-31", "close": 87.3, "volume": 651278.0}, {"date": "2022-01-03", "close": 93.0, "volume": 715879.0}, {"date": "2022-01-04", "close": 89.7, "volume": 790072.0}, {"date": "2022-01-05", "close": 83.7, "volume": 734787.0}, {"date": "2022-01-06", "close": 82.1, "volume": 760721.0}, {"date": "2022-01-07", "close": 85.2, "volume": 717862.0}, {"date": "2022-01-10", "close": 87.5, "volume": 757251.0}, {"date": "2022-01-11", "close": 91.1, "volume": 619080.0}, {"date": "2022-01-12", "close": 89.2, "volume": 454933.0}, {"date": "2022-01-13", "close": 84.1, "volume": 613935.0}, {"date": "2022-01-14", "close": 84.0, "volume": 579978.0}, {"date": "2022-01-18", "close": 77.8, "volume": 716690.0}, {"date": "2022-01-19", "close": 76.4, "volume": 585444.0}, {"date": "2022-01-20", "close": 75.6, "volume": 521842.0}, {"date": "2022-01-21", "close": 72.9, "volume": 724238.0}, {"date": "2022-01-24", "close": 74.0, "volume": 1061114.0}, {"date": "2022-01-25", "close": 73.6, "volume": 528560.0}, {"date": "2022-01-26", "close": 72.3, "volume": 647526.0}, {"date": "2022-01-27", "close": 68.5, "volume": 496590.0}, {"date": "2022-01-28", "close": 72.7, "volume": 769591.0}, {"date": "2022-01-31", "close": 80.4, "volume": 784007.0}, {"date": "2022-02-01", "close": 85.4, "volume": 697056.0}, {"date": "2022-02-02", "close": 80.5, "volume": 601161.0}, {"date": "2022-02-03", "close": 75.7, "volume": 493324.0}, {"date": "2022-02-04", "close": 78.5, "volume": 598086.0}, {"date": "2022-02-07", "close": 78.5, "volume": 481370.0}, {"date": "2022-02-08", "close": 76.9, "volume": 859048.0}, {"date": "2022-02-09", "close": 88.5, "volume": 2226328.0}, {"date": "2022-02-10", "close": 88.3, "volume": 1399804.0}, {"date": "2022-02-11", "close": 92.2, "volume": 1759286.0}, {"date": "2022-02-14", "close": 84.2, "volume": 884371.0}, {"date": "2022-02-15", "close": 87.3, "volume": 619247.0}, {"date": "2022-02-16", "close": 87.5, "volume": 698549.0}, {"date": "2022-02-17", "close": 81.5, "volume": 632611.0}, {"date": "2022-02-18", "close": 77.0, "volume": 484169.0}, {"date": "2022-02-22", "close": 71.6, "volume": 557651.0}, {"date": "2022-02-23", "close": 69.1, "volume": 556719.0}, {"date": "2022-02-24", "close": 71.5, "volume": 678263.0}, {"date": "2022-02-25", "close": 71.6, "volume": 377197.0}, {"date": "2022-02-28", "close": 71.2, "volume": 529836.0}, {"date": "2022-03-01", "close": 69.4, "volume": 461924.0}, {"date": "2022-03-02", "close": 69.8, "volume": 487332.0}, {"date": "2022-03-03", "close": 67.0, "volume": 446272.0}, {"date": "2022-03-04", "close": 63.2, "volume": 737064.0}, {"date": "2022-03-07", "close": 60.5, "volume": 616576.0}, {"date": "2022-03-08", "close": 62.7, "volume": 987000.0}, {"date": "2022-03-09", "close": 66.7, "volume": 528178.0}, {"date": "2022-03-10", "close": 64.0, "volume": 546784.0}, {"date": "2022-03-11", "close": 60.8, "volume": 332692.0}, {"date": "2022-03-14", "close": 57.0, "volume": 548983.0}, {"date": "2022-03-15", "close": 58.7, "volume": 450013.0}, {"date": "2022-03-16", "close": 63.8, "volume": 626422.0}, {"date": "2022-03-17", "close": 67.7, "volume": 496019.0}, {"date": "2022-03-18", "close": 71.2, "volume": 620073.0}, {"date": "2022-03-21", "close": 70.2, "volume": 575165.0}, {"date": "2022-03-22", "close": 72.1, "volume": 607679.0}, {"date": "2022-03-23", "close": 70.9, "volume": 667764.0}, {"date": "2022-03-24", "close": 79.0, "volume": 2014950.0}, {"date": "2022-03-25", "close": 86.9, "volume": 3844572.0}, {"date": "2022-03-28", "close": 79.4, "volume": 1777779.0}, {"date": "2022-03-29", "close": 80.3, "volume": 1254787.0}, {"date": "2022-03-30", "close": 79.6, "volume": 1418166.0}, {"date": "2022-03-31", "close": 75.8, "volume": 740257.0}, {"date": "2022-04-01", "close": 73.7, "volume": 1401125.0}, {"date": "2022-04-04", "close": 77.7, "volume": 830146.0}, {"date": "2022-04-05", "close": 73.9, "volume": 722104.0}, {"date": "2022-04-06", "close": 71.8, "volume": 868311.0}, {"date": "2022-04-07", "close": 67.2, "volume": 640541.0}, {"date": "2022-04-08", "close": 67.0, "volume": 435695.0}, {"date": "2022-04-11", "close": 68.9, "volume": 681544.0}, {"date": "2022-04-12", "close": 67.8, "volume": 487615.0}, {"date": "2022-04-13", "close": 71.1, "volume": 464113.0}, {"date": "2022-04-14", "close": 68.2, "volume": 484845.0}, {"date": "2022-04-18", "close": 59.9, "volume": 1062560.0}, {"date": "2022-04-19", "close": 59.3, "volume": 686111.0}, {"date": "2022-04-20", "close": 57.3, "volume": 626576.0}, {"date": "2022-04-21", "close": 57.5, "volume": 755662.0}, {"date": "2022-04-22", "close": 55.7, "volume": 640367.0}, {"date": "2022-04-25", "close": 55.7, "volume": 546390.0}, {"date": "2022-04-26", "close": 53.0, "volume": 473049.0}, {"date": "2022-04-27", "close": 52.3, "volume": 584978.0}, {"date": "2022-04-28", "close": 54.5, "volume": 481561.0}, {"date": "2022-04-29", "close": 57.1, "volume": 486881.0}, {"date": "2022-05-02", "close": 60.5, "volume": 446915.0}, {"date": "2022-05-03", "close": 60.6, "volume": 501759.0}, {"date": "2022-05-04", "close": 66.7, "volume": 785111.0}, {"date": "2022-05-05", "close": 60.7, "volume": 552026.0}, {"date": "2022-05-06", "close": 59.7, "volume": 397339.0}, {"date": "2022-05-09", "close": 55.5, "volume": 420755.0}, {"date": "2022-05-10", "close": 54.4, "volume": 564447.0}, {"date": "2022-05-11", "close": 49.8, "volume": 645397.0}, {"date": "2022-05-12", "close": 53.7, "volume": 831381.0}, {"date": "2022-05-13", "close": 59.2, "volume": 746733.0}, {"date": "2022-05-16", "close": 57.3, "volume": 560776.0}, {"date": "2022-05-17", "close": 58.9, "volume": 313103.0}, {"date": "2022-05-18", "close": 55.9, "volume": 390970.0}, {"date": "2022-05-19", "close": 58.7, "volume": 427233.0}, {"date": "2022-05-20", "close": 55.2, "volume": 638513.0}, {"date": "2022-05-23", "close": 51.9, "volume": 593157.0}, {"date": "2022-05-24", "close": 47.6, "volume": 848842.0}, {"date": "2022-05-25", "close": 50.3, "volume": 563396.0}, {"date": "2022-05-26", "close": 55.5, "volume": 609775.0}, {"date": "2022-05-27", "close": 48.8, "volume": 1663512.0}, {"date": "2022-05-31", "close": 49.7, "volume": 924485.0}, {"date": "2022-06-01", "close": 47.1, "volume": 396014.0}, {"date": "2022-06-02", "close": 47.1, "volume": 542223.0}, {"date": "2022-06-03", "close": 43.2, "volume": 683673.0}, {"date": "2022-06-06", "close": 40.9, "volume": 934861.0}, {"date": "2022-06-07", "close": 42.4, "volume": 541779.0}, {"date": "2022-06-08", "close": 41.3, "volume": 512247.0}, {"date": "2022-06-09", "close": 38.5, "volume": 454597.0}, {"date": "2022-06-10", "close": 36.5, "volume": 559945.0}, {"date": "2022-06-13", "close": 32.8, "volume": 739241.0}, {"date": "2022-06-14", "close": 33.3, "volume": 709786.0}, {"date": "2022-06-15", "close": 35.2, "volume": 408314.0}, {"date": "2022-06-16", "close": 32.6, "volume": 401511.0}, {"date": "2022-06-17", "close": 33.7, "volume": 467777.0}, {"date": "2022-06-21", "close": 34.8, "volume": 449398.0}, {"date": "2022-06-22", "close": 33.4, "volume": 395833.0}, {"date": "2022-06-23", "close": 36.0, "volume": 456169.0}, {"date": "2022-06-24", "close": 37.7, "volume": 393663.0}, {"date": "2022-06-27", "close": 37.9, "volume": 327314.0}, {"date": "2022-06-28", "close": 36.1, "volume": 281691.0}, {"date": "2022-06-29", "close": 35.0, "volume": 260967.0}, {"date": "2022-06-30", "close": 28.1, "volume": 1995309.0}, {"date": "2022-07-01", "close": 28.1, "volume": 1118678.0}, {"date": "2022-07-05", "close": 27.1, "volume": 1176887.0}, {"date": "2022-07-06", "close": 26.5, "volume": 913776.0}, {"date": "2022-07-07", "close": 27.1, "volume": 1004814.0}, {"date": "2022-07-08", "close": 26.2, "volume": 1678311.0}, {"date": "2022-07-11", "close": 23.1, "volume": 1317992.0}, {"date": "2022-07-12", "close": 22.9, "volume": 933244.0}, {"date": "2022-07-13", "close": 22.4, "volume": 905528.0}, {"date": "2022-07-14", "close": 24.4, "volume": 2382681.0}, {"date": "2022-07-15", "close": 22.4, "volume": 1267088.0}, {"date": "2022-07-18", "close": 25.9, "volume": 2048861.0}, {"date": "2022-07-19", "close": 26.1, "volume": 2073786.0}, {"date": "2022-07-20", "close": 30.5, "volume": 3240658.0}, {"date": "2022-07-21", "close": 27.6, "volume": 2355726.0}, {"date": "2022-07-22", "close": 25.65, "volume": 1068356.0}, {"date": "2022-07-25", "close": 25.4, "volume": 1054897.0}, {"date": "2022-07-26", "close": 23.6, "volume": 749606.0}, {"date": "2022-07-27", "close": 24.4, "volume": 541158.0}, {"date": "2022-07-28", "close": 25.6, "volume": 890663.0}, {"date": "2022-07-29", "close": 25.3, "volume": 1005220.0}, {"date": "2022-08-01", "close": 25.3, "volume": 597990.0}, {"date": "2022-08-02", "close": 28.7, "volume": 1332860.0}, {"date": "2022-08-03", "close": 29.2, "volume": 974663.0}, {"date": "2022-08-04", "close": 28.9, "volume": 880885.0}, {"date": "2022-08-05", "close": 27.0, "volume": 996352.0}, {"date": "2022-08-08", "close": 32.8, "volume": 1681061.0}, {"date": "2022-08-09", "close": 28.7, "volume": 1114589.0}, {"date": "2022-08-10", "close": 32.9, "volume": 1620163.0}, {"date": "2022-08-11", "close": 31.5, "volume": 1493456.0}, {"date": "2022-08-12", "close": 33.0, "volume": 896976.0}, {"date": "2022-08-15", "close": 38.2, "volume": 2275363.0}, {"date": "2022-08-16", "close": 37.8, "volume": 1898352.0}, {"date": "2022-08-17", "close": 40.6, "volume": 2999174.0}, {"date": "2022-08-18", "close": 38.1, "volume": 1671626.0}, {"date": "2022-08-19", "close": 38.2, "volume": 1737808.0}, {"date": "2022-08-22", "close": 33.0, "volume": 1397502.0}, {"date": "2022-08-23", "close": 34.4, "volume": 928648.0}, {"date": "2022-08-24", "close": 38.9, "volume": 1596038.0}, {"date": "2022-08-25", "close": 42.3, "volume": 1731169.0}, {"date": "2022-08-26", "close": 38.4, "volume": 1168726.0}, {"date": "2022-08-29", "close": 39.6, "volume": 996113.0}, {"date": "2022-08-30", "close": 36.8, "volume": 1459371.0}, {"date": "2022-08-31", "close": 36.8, "volume": 683302.0}, {"date": "2022-09-01", "close": 35.2, "volume": 1085238.0}, {"date": "2022-09-02", "close": 34.6, "volume": 690346.0}, {"date": "2022-09-06", "close": 32.6, "volume": 819305.0}, {"date": "2022-09-07", "close": 34.1, "volume": 863429.0}, {"date": "2022-09-08", "close": 35.1, "volume": 713082.0}, {"date": "2022-09-09", "close": 36.5, "volume": 912268.0}, {"date": "2022-09-12", "close": 38.3, "volume": 718254.0}, {"date": "2022-09-13", "close": 34.6, "volume": 863432.0}, {"date": "2022-09-14", "close": 34.8, "volume": 490295.0}, {"date": "2022-09-15", "close": 34.4, "volume": 708513.0}, {"date": "2022-09-16", "close": 31.7, "volume": 946274.0}, {"date": "2022-09-19", "close": 32.3, "volume": 581640.0}, {"date": "2022-09-20", "close": 30.8, "volume": 451443.0}, {"date": "2022-09-21", "close": 29.4, "volume": 803032.0}, {"date": "2022-09-22", "close": 27.2, "volume": 970599.0}, {"date": "2022-09-23", "close": 28.4, "volume": 837803.0}, {"date": "2022-09-26", "close": 27.4, "volume": 926568.0}, {"date": "2022-09-27", "close": 28.6, "volume": 930273.0}, {"date": "2022-09-28", "close": 30.4, "volume": 533537.0}, {"date": "2022-09-29", "close": 27.8, "volume": 560774.0}, {"date": "2022-09-30", "close": 27.3, "volume": 422238.0}, {"date": "2022-10-03", "close": 29.1, "volume": 695671.0}, {"date": "2022-10-04", "close": 31.4, "volume": 793382.0}, {"date": "2022-10-05", "close": 30.7, "volume": 523798.0}, {"date": "2022-10-06", "close": 37.5, "volume": 3751760.0}, {"date": "2022-10-07", "close": 24.1, "volume": 5639620.0}, {"date": "2022-10-10", "close": 24.1, "volume": 2098705.0}, {"date": "2022-10-11", "close": 23.8, "volume": 1411391.0}, {"date": "2022-10-12", "close": 24.8, "volume": 1378963.0}, {"date": "2022-10-13", "close": 24.7, "volume": 1389019.0}, {"date": "2022-10-14", "close": 23.5, "volume": 1105310.0}, {"date": "2022-10-17", "close": 25.3, "volume": 1620275.0}, {"date": "2022-10-18", "close": 25.9, "volume": 828480.0}, {"date": "2022-10-19", "close": 24.2, "volume": 839537.0}, {"date": "2022-10-20", "close": 23.7, "volume": 1045633.0}, {"date": "2022-10-21", "close": 23.9, "volume": 868058.0}, {"date": "2022-10-24", "close": 22.9, "volume": 883741.0}, {"date": "2022-10-25", "close": 29.1, "volume": 4299442.0}, {"date": "2022-10-26", "close": 31.7, "volume": 4392217.0}, {"date": "2022-10-27", "close": 29.9, "volume": 1920548.0}, {"date": "2022-10-28", "close": 31.5, "volume": 1337786.0}, {"date": "2022-10-31", "close": 37.3, "volume": 4059916.0}, {"date": "2022-11-01", "close": 34.9, "volume": 2103459.0}, {"date": "2022-11-02", "close": 32.3, "volume": 1478704.0}, {"date": "2022-11-03", "close": 34.5, "volume": 1442114.0}, {"date": "2022-11-04", "close": 32.9, "volume": 1412791.0}, {"date": "2022-11-07", "close": 32.1, "volume": 1007151.0}, {"date": "2022-11-08", "close": 32.0, "volume": 1427424.0}, {"date": "2022-11-09", "close": 32.1, "volume": 2231480.0}, {"date": "2022-11-10", "close": 38.1, "volume": 2311991.0}, {"date": "2022-11-11", "close": 42.2, "volume": 2468708.0}, {"date": "2022-11-14", "close": 42.4, "volume": 2236403.0}, {"date": "2022-11-15", "close": 41.2, "volume": 1995236.0}, {"date": "2022-11-16", "close": 40.6, "volume": 1539632.0}, {"date": "2022-11-17", "close": 41.3, "volume": 899412.0}, {"date": "2022-11-18", "close": 36.7, "volume": 1600313.0}, {"date": "2022-11-21", "close": 36.3, "volume": 1026256.0}, {"date": "2022-11-22", "close": 34.8, "volume": 1012674.0}, {"date": "2022-11-23", "close": 35.0, "volume": 1352887.0}, {"date": "2022-11-25", "close": 36.6, "volume": 695682.0}, {"date": "2022-11-28", "close": 34.0, "volume": 950000.0}, {"date": "2022-11-29", "close": 34.2, "volume": 638365.0}, {"date": "2022-11-30", "close": 36.2, "volume": 1362115.0}, {"date": "2022-12-01", "close": 39.3, "volume": 1118686.0}, {"date": "2022-12-02", "close": 42.9, "volume": 3533435.0}, {"date": "2022-12-05", "close": 43.2, "volume": 2768323.0}, {"date": "2022-12-06", "close": 36.1, "volume": 2827633.0}, {"date": "2022-12-07", "close": 32.4, "volume": 1961377.0}, {"date": "2022-12-08", "close": 30.9, "volume": 1607176.0}, {"date": "2022-12-09", "close": 28.7, "volume": 1960472.0}, {"date": "2022-12-12", "close": 29.6, "volume": 1474127.0}, {"date": "2022-12-13", "close": 29.1, "volume": 1886914.0}, {"date": "2022-12-14", "close": 28.4, "volume": 1396471.0}, {"date": "2022-12-15", "close": 26.1, "volume": 1569337.0}, {"date": "2022-12-16", "close": 26.0, "volume": 1179792.0}, {"date": "2022-12-19", "close": 24.1, "volume": 1276120.0}, {"date": "2022-12-20", "close": 23.7, "volume": 943383.0}, {"date": "2022-12-21", "close": 24.1, "volume": 897721.0}, {"date": "2022-12-22", "close": 22.9, "volume": 1034034.0}, {"date": "2022-12-23", "close": 23.3, "volume": 713727.0}, {"date": "2022-12-27", "close": 20.9, "volume": 1158659.0}, {"date": "2022-12-28", "close": 21.9, "volume": 772158.0}, {"date": "2022-12-29", "close": 22.8, "volume": 811504.0}, {"date": "2022-12-30", "close": 23.1, "volume": 626066.0}, {"date": "2023-01-03", "close": 23.1, "volume": 737907.0}, {"date": "2023-01-04", "close": 25.1, "volume": 1095993.0}, {"date": "2023-01-05", "close": 23.9, "volume": 772767.0}, {"date": "2023-01-06", "close": 23.8, "volume": 745168.0}, {"date": "2023-01-09", "close": 23.9, "volume": 874683.0}, {"date": "2023-01-10", "close": 24.0, "volume": 801036.0}, {"date": "2023-01-11", "close": 24.8, "volume": 1243142.0}, {"date": "2023-01-12", "close": 26.6, "volume": 1495720.0}, {"date": "2023-01-13", "close": 26.1, "volume": 1157934.0}, {"date": "2023-01-17", "close": 27.1, "volume": 1075110.0}, {"date": "2023-01-18", "close": 26.8, "volume": 1373163.0}, {"date": "2023-01-19", "close": 25.4, "volume": 934126.0}, {"date": "2023-01-20", "close": 26.1, "volume": 825070.0}, {"date": "2023-01-23", "close": 27.8, "volume": 1066087.0}, {"date": "2023-01-24", "close": 27.6, "volume": 787499.0}, {"date": "2023-01-25", "close": 27.6, "volume": 545349.0}, {"date": "2023-01-26", "close": 27.6, "volume": 945972.0}, {"date": "2023-01-27", "close": 29.3, "volume": 1012189.0}, {"date": "2023-01-30", "close": 28.4, "volume": 727799.0}, {"date": "2023-01-31", "close": 30.3, "volume": 906653.0}, {"date": "2023-02-01", "close": 30.8, "volume": 1012232.0}, {"date": "2023-02-02", "close": 31.4, "volume": 1125977.0}, {"date": "2023-02-03", "close": 29.2, "volume": 1107695.0}, {"date": "2023-02-06", "close": 29.5, "volume": 564335.0}, {"date": "2023-02-07", "close": 28.2, "volume": 935283.0}, {"date": "2023-02-08", "close": 27.4, "volume": 592745.0}, {"date": "2023-02-09", "close": 22.7, "volume": 1666695.0}, {"date": "2023-02-10", "close": 22.8, "volume": 803598.0}, {"date": "2023-02-13", "close": 22.9, "volume": 669125.0}, {"date": "2023-02-14", "close": 23.2, "volume": 594020.0}, {"date": "2023-02-15", "close": 24.3, "volume": 591165.0}, {"date": "2023-02-16", "close": 24.4, "volume": 698527.0}, {"date": "2023-02-17", "close": 25.1, "volume": 468046.0}, {"date": "2023-02-21", "close": 24.0, "volume": 1214215.0}, {"date": "2023-02-22", "close": 23.9, "volume": 847844.0}, {"date": "2023-02-23", "close": 23.8, "volume": 471826.0}, {"date": "2023-02-24", "close": 23.3, "volume": 406601.0}, {"date": "2023-02-27", "close": 23.0, "volume": 432273.0}, {"date": "2023-02-28", "close": 23.0, "volume": 378044.0}, {"date": "2023-03-01", "close": 22.5, "volume": 433803.0}, {"date": "2023-03-02", "close": 22.4, "volume": 383189.0}, {"date": "2023-03-03", "close": 22.8, "volume": 415828.0}, {"date": "2023-03-06", "close": 22.3, "volume": 381966.0}, {"date": "2023-03-07", "close": 22.0, "volume": 331437.0}, {"date": "2023-03-08", "close": 22.3, "volume": 239026.0}, {"date": "2023-03-09", "close": 21.3, "volume": 552027.0}, {"date": "2023-03-10", "close": 20.5, "volume": 686304.0}, {"date": "2023-03-13", "close": 20.3, "volume": 703093.0}, {"date": "2023-03-14", "close": 20.7, "volume": 421007.0}, {"date": "2023-03-15", "close": 20.3, "volume": 608803.0}, {"date": "2023-03-16", "close": 20.4, "volume": 965426.0}, {"date": "2023-03-17", "close": 20.0, "volume": 506075.0}, {"date": "2023-03-20", "close": 18.6, "volume": 718614.0}, {"date": "2023-03-21", "close": 19.7, "volume": 659338.0}, {"date": "2023-03-22", "close": 18.8, "volume": 559132.0}, {"date": "2023-03-23", "close": 19.1, "volume": 454144.0}, {"date": "2023-03-24", "close": 19.0, "volume": 401872.0}, {"date": "2023-03-27", "close": 18.8, "volume": 461932.0}, {"date": "2023-03-28", "close": 18.1, "volume": 404490.0}, {"date": "2023-03-29", "close": 18.1, "volume": 455988.0}, {"date": "2023-03-30", "close": 17.6, "volume": 513761.0}, {"date": "2023-03-31", "close": 17.5, "volume": 514954.0}, {"date": "2023-04-03", "close": 16.9, "volume": 528324.0}, {"date": "2023-04-04", "close": 16.7, "volume": 472788.0}, {"date": "2023-04-05", "close": 15.9, "volume": 524388.0}, {"date": "2023-04-06", "close": 15.8, "volume": 559806.0}, {"date": "2023-04-10", "close": 16.0, "volume": 910421.0}, {"date": "2023-04-11", "close": 15.4, "volume": 575279.0}, {"date": "2023-04-12", "close": 15.2, "volume": 407489.0}, {"date": "2023-04-13", "close": 15.1, "volume": 464145.0}, {"date": "2023-04-14", "close": 14.3, "volume": 653815.0}, {"date": "2023-04-17", "close": 14.8, "volume": 691996.0}, {"date": "2023-04-18", "close": 14.3, "volume": 472545.0}, {"date": "2023-04-19", "close": 14.3, "volume": 320637.0}, {"date": "2023-04-20", "close": 13.5, "volume": 522757.0}, {"date": "2023-04-21", "close": 13.4, "volume": 235733.0}, {"date": "2023-04-24", "close": 13.2, "volume": 513983.0}, {"date": "2023-04-25", "close": 12.8, "volume": 543748.0}, {"date": "2023-04-26", "close": 12.7, "volume": 418029.0}, {"date": "2023-04-27", "close": 13.1, "volume": 1165637.0}, {"date": "2023-04-28", "close": 13.0, "volume": 525933.0}, {"date": "2023-05-01", "close": 12.9, "volume": 480551.0}, {"date": "2023-05-02", "close": 12.2, "volume": 383518.0}, {"date": "2023-05-03", "close": 12.1, "volume": 388985.0}, {"date": "2023-05-04", "close": 12.5, "volume": 1128313.0}, {"date": "2023-05-05", "close": 13.4, "volume": 1698726.0}, {"date": "2023-05-08", "close": 13.2, "volume": 482179.0}, {"date": "2023-05-09", "close": 12.5, "volume": 455988.0}, {"date": "2023-05-10", "close": 12.2, "volume": 710936.0}, {"date": "2023-05-11", "close": 10.4, "volume": 1410454.0}, {"date": "2023-05-12", "close": 10.5, "volume": 739146.0}, {"date": "2023-05-15", "close": 10.6, "volume": 578131.0}, {"date": "2023-05-16", "close": 10.3, "volume": 580790.0}, {"date": "2023-05-17", "close": 10.5, "volume": 1332915.0}, {"date": "2023-05-18", "close": 10.5, "volume": 1129954.0}, {"date": "2023-05-19", "close": 10.9, "volume": 1484313.0}, {"date": "2023-05-22", "close": 11.7, "volume": 1352204.0}, {"date": "2023-05-23", "close": 10.7, "volume": 1054609.0}, {"date": "2023-05-24", "close": 10.5, "volume": 419492.0}, {"date": "2023-05-25", "close": 8.831, "volume": 2944694.0}, {"date": "2023-05-26", "close": 8.773, "volume": 1634242.0}, {"date": "2023-05-30", "close": 8.503, "volume": 727052.0}, {"date": "2023-05-31", "close": 8.35, "volume": 624939.0}, {"date": "2023-06-01", "close": 8.349, "volume": 698905.0}, {"date": "2023-06-02", "close": 8.251, "volume": 556346.0}, {"date": "2023-06-05", "close": 7.83, "volume": 623177.0}, {"date": "2023-06-06", "close": 7.394, "volume": 1639657.0}, {"date": "2023-06-07", "close": 7.227, "volume": 1058430.0}, {"date": "2023-06-08", "close": 6.94, "volume": 1124323.0}, {"date": "2023-06-09", "close": 6.797, "volume": 1262709.0}, {"date": "2023-06-12", "close": 7.299, "volume": 1106198.0}, {"date": "2023-06-13", "close": 7.05, "volume": 1358566.0}, {"date": "2023-06-14", "close": 6.678, "volume": 1819124.0}, {"date": "2023-06-15", "close": 6.473, "volume": 1085662.0}, {"date": "2023-06-16", "close": 6.299, "volume": 1073281.0}, {"date": "2023-06-20", "close": 6.03, "volume": 1038228.0}, {"date": "2023-06-21", "close": 5.998, "volume": 1722436.0}, {"date": "2023-06-22", "close": 6.014, "volume": 1198244.0}, {"date": "2023-06-23", "close": 5.175, "volume": 2667199.0}, {"date": "2023-06-26", "close": 5.174, "volume": 1364158.0}, {"date": "2023-06-27", "close": 4.74, "volume": 1658564.0}, {"date": "2023-06-28", "close": 4.319, "volume": 1660746.0}, {"date": "2023-06-29", "close": 4.377, "volume": 1127623.0}, {"date": "2023-06-30", "close": 5.9, "volume": 2928625.0}, {"date": "2023-07-03", "close": 5.9, "volume": 8682774.0}, {"date": "2023-07-05", "close": 4.591, "volume": 4520030.0}, {"date": "2023-07-06", "close": 4.248, "volume": 2605354.0}, {"date": "2023-07-07", "close": 4.76, "volume": 5174610.0}, {"date": "2023-07-10", "close": 4.799, "volume": 2563579.0}, {"date": "2023-07-11", "close": 5.52, "volume": 6551596.0}, {"date": "2023-07-12", "close": 5.634, "volume": 3645321.0}, {"date": "2023-07-13", "close": 6.5, "volume": 6184990.0}, {"date": "2023-07-14", "close": 3.841, "volume": 18413310.0}, {"date": "2023-07-17", "close": 3.739, "volume": 7582731.0}, {"date": "2023-07-18", "close": 3.9, "volume": 3066590.0}, {"date": "2023-07-19", "close": 4.181, "volume": 4926759.0}, {"date": "2023-07-20", "close": 3.9, "volume": 2725584.0}, {"date": "2023-07-21", "close": 3.867, "volume": 2015565.0}, {"date": "2023-07-24", "close": 3.947, "volume": 1875025.0}, {"date": "2023-07-25", "close": 3.888, "volume": 1557920.0}, {"date": "2023-07-26", "close": 4.015, "volume": 4903981.0}, {"date": "2023-07-27", "close": 4.1, "volume": 4196646.0}, {"date": "2023-07-28", "close": 4.745, "volume": 5355693.0}, {"date": "2023-07-31", "close": 4.93, "volume": 5917885.0}, {"date": "2023-08-01", "close": 4.718, "volume": 2508501.0}, {"date": "2023-08-02", "close": 4.422, "volume": 2285408.0}, {"date": "2023-08-03", "close": 4.634, "volume": 2568295.0}, {"date": "2023-08-04", "close": 4.377, "volume": 1417066.0}, {"date": "2023-08-07", "close": 4.377, "volume": 1457816.0}, {"date": "2023-08-08", "close": 4.685, "volume": 3078772.0}, {"date": "2023-08-09", "close": 4.679, "volume": 2918795.0}, {"date": "2023-08-10", "close": 4.308, "volume": 2188376.0}, {"date": "2023-08-11", "close": 4.027, "volume": 2116734.0}, {"date": "2023-08-14", "close": 3.977, "volume": 1058777.0}, {"date": "2023-08-15", "close": 3.854, "volume": 1010316.0}, {"date": "2023-08-16", "close": 3.839, "volume": 1128524.0}, {"date": "2023-08-17", "close": 4.121, "volume": 2093571.0}, {"date": "2023-08-18", "close": 4.615, "volume": 3951016.0}, {"date": "2023-08-21", "close": 4.145, "volume": 1953501.0}, {"date": "2023-08-22", "close": 4.019, "volume": 1213872.0}, {"date": "2023-08-23", "close": 4.179, "volume": 799473.0}, {"date": "2023-08-24", "close": 3.895, "volume": 1001880.0}, {"date": "2023-08-25", "close": 3.9, "volume": 850054.0}, {"date": "2023-08-28", "close": 3.904, "volume": 709276.0}, {"date": "2023-08-29", "close": 4.017, "volume": 1130875.0}, {"date": "2023-08-30", "close": 4.549, "volume": 4102213.0}, {"date": "2023-08-31", "close": 5.721, "volume": 17534570.0}, {"date": "2023-09-01", "close": 5.5, "volume": 6125853.0}, {"date": "2023-09-05", "close": 6.838, "volume": 13215840.0}, {"date": "2023-09-06", "close": 8.019, "volume": 12652050.0}, {"date": "2023-09-07", "close": 7.6, "volume": 6651592.0}, {"date": "2023-09-08", "close": 9.318, "volume": 12282340.0}, {"date": "2023-09-11", "close": 16.9, "volume": 27872570.0}, {"date": "2023-09-12", "close": 13.4, "volume": 19864860.0}, {"date": "2023-09-13", "close": 11.6, "volume": 13132760.0}, {"date": "2023-09-14", "close": 12.5, "volume": 11807640.0}, {"date": "2023-09-15", "close": 13.5, "volume": 11976260.0}, {"date": "2023-09-18", "close": 11.4, "volume": 6872783.0}, {"date": "2023-09-19", "close": 10.3, "volume": 4685821.0}, {"date": "2023-09-20", "close": 8.72, "volume": 8527450.0}, {"date": "2023-09-21", "close": 7.672, "volume": 6547761.0}, {"date": "2023-09-22", "close": 8.399, "volume": 7263290.0}, {"date": "2023-09-25", "close": 9.429, "volume": 11665620.0}, {"date": "2023-09-26", "close": 9.222, "volume": 8485012.0}, {"date": "2023-09-27", "close": 8.9, "volume": 10774080.0}, {"date": "2023-09-28", "close": 8.136, "volume": 8539348.0}, {"date": "2023-09-29", "close": 7.828, "volume": 3040036.0}, {"date": "2023-10-02", "close": 7.37, "volume": 3379627.0}, {"date": "2023-10-03", "close": 6.832, "volume": 3608276.0}, {"date": "2023-10-04", "close": 7.528, "volume": 4559964.0}, {"date": "2023-10-05", "close": 7.087, "volume": 4423563.0}, {"date": "2023-10-06", "close": 6.852, "volume": 2412580.0}, {"date": "2023-10-09", "close": 6.852, "volume": 2602271.0}, {"date": "2023-10-10", "close": 7.293, "volume": 4073375.0}, {"date": "2023-10-11", "close": 6.934, "volume": 2307082.0}, {"date": "2023-10-12", "close": 6.779, "volume": 1667974.0}, {"date": "2023-10-13", "close": 7.0, "volume": 1608708.0}, {"date": "2023-10-16", "close": 7.0, "volume": 1868239.0}, {"date": "2023-10-17", "close": 6.932, "volume": 2253686.0}, {"date": "2023-10-18", "close": 5.959, "volume": 3336226.0}, {"date": "2023-10-19", "close": 5.385, "volume": 2844534.0}, {"date": "2023-10-20", "close": 5.124, "volume": 1965992.0}, {"date": "2023-10-23", "close": 5.071, "volume": 2330883.0}, {"date": "2023-10-24", "close": 6.223, "volume": 5173687.0}, {"date": "2023-10-25", "close": 5.365, "volume": 3619530.0}, {"date": "2023-10-26", "close": 5.182, "volume": 2392760.0}, {"date": "2023-10-27", "close": 5.067, "volume": 2419729.0}, {"date": "2023-10-30", "close": 5.175, "volume": 2043621.0}, {"date": "2023-10-31", "close": 5.652, "volume": 2542469.0}, {"date": "2023-11-01", "close": 5.533, "volume": 2359475.0}, {"date": "2023-11-02", "close": 5.92, "volume": 3038787.0}, {"date": "2023-11-03", "close": 6.28, "volume": 2790443.0}, {"date": "2023-11-06", "close": 5.826, "volume": 2345204.0}, {"date": "2023-11-07", "close": 5.874, "volume": 1422859.0}, {"date": "2023-11-08", "close": 5.812, "volume": 2535445.0}, {"date": "2023-11-09", "close": 5.23, "volume": 3628609.0}, {"date": "2023-11-10", "close": 5.21, "volume": 3088915.0}, {"date": "2023-11-13", "close": 5.426, "volume": 1768357.0}, {"date": "2023-11-14", "close": 5.316, "volume": 2185794.0}, {"date": "2023-11-15", "close": 5.429, "volume": 2661669.0}, {"date": "2023-11-16", "close": 5.308, "volume": 1286123.0}, {"date": "2023-11-17", "close": 5.495, "volume": 2203495.0}, {"date": "2023-11-20", "close": 5.899, "volume": 2583135.0}, {"date": "2023-11-21", "close": 5.752, "volume": 915225.0}, {"date": "2023-11-22", "close": 5.769, "volume": 1295109.0}, {"date": "2023-11-24", "close": 5.581, "volume": 800743.0}, {"date": "2023-11-27", "close": 5.472, "volume": 1452714.0}, {"date": "2023-11-28", "close": 5.403, "volume": 1604556.0}, {"date": "2023-11-29", "close": 5.596, "volume": 1643685.0}, {"date": "2023-11-30", "close": 5.6, "volume": 925031.0}, {"date": "2023-12-01", "close": 6.18, "volume": 3090172.0}, {"date": "2023-12-04", "close": 7.562, "volume": 6224978.0}, {"date": "2023-12-05", "close": 6.662, "volume": 5068969.0}, {"date": "2023-12-06", "close": 6.975, "volume": 2554861.0}, {"date": "2023-12-07", "close": 7.224, "volume": 2513832.0}, {"date": "2023-12-08", "close": 8.0, "volume": 4209450.0}, {"date": "2023-12-11", "close": 7.333, "volume": 3492162.0}, {"date": "2023-12-12", "close": 6.851, "volume": 2301279.0}, {"date": "2023-12-13", "close": 5.45, "volume": 9099849.0}, {"date": "2023-12-14", "close": 5.451, "volume": 3010435.0}, {"date": "2023-12-15", "close": 5.189, "volume": 1906668.0}, {"date": "2023-12-18", "close": 4.884, "volume": 3630648.0}, {"date": "2023-12-19", "close": 5.197, "volume": 1000000.0}, {"date": "2023-12-20", "close": 4.8, "volume": 4531337.0}, {"date": "2023-12-21", "close": 4.51, "volume": 4085214.0}, {"date": "2023-12-22", "close": 5.14, "volume": 6209716.0}, {"date": "2023-12-26", "close": 5.66, "volume": 4224462.0}, {"date": "2023-12-27", "close": 5.21, "volume": 4742328.0}, {"date": "2023-12-28", "close": 5.29, "volume": 3715441.0}, {"date": "2023-12-29", "close": 5.11, "volume": 2915554.0}, {"date": "2024-01-02", "close": 4.79, "volume": 3956032.0}, {"date": "2024-01-03", "close": 4.86, "volume": 5480380.0}, {"date": "2024-01-04", "close": 4.64, "volume": 3233489.0}, {"date": "2024-01-05", "close": 4.75, "volume": 2442337.0}, {"date": "2024-01-08", "close": 5.04, "volume": 2698842.0}, {"date": "2024-01-09", "close": 4.6, "volume": 4178504.0}, {"date": "2024-01-10", "close": 4.56, "volume": 1696913.0}, {"date": "2024-01-11", "close": 4.42, "volume": 1641765.0}, {"date": "2024-01-12", "close": 4.52, "volume": 1567969.0}, {"date": "2024-01-16", "close": 4.8, "volume": 4299664.0}, {"date": "2024-01-17", "close": 4.68, "volume": 1933184.0}, {"date": "2024-01-18", "close": 4.44, "volume": 1510504.0}, {"date": "2024-01-19", "close": 4.37, "volume": 2328763.0}, {"date": "2024-01-22", "close": 4.41, "volume": 2341370.0}, {"date": "2024-01-23", "close": 4.66, "volume": 2069251.0}, {"date": "2024-01-24", "close": 4.76, "volume": 2538505.0}, {"date": "2024-01-25", "close": 4.65, "volume": 1402122.0}, {"date": "2024-01-26", "close": 4.56, "volume": 1094437.0}, {"date": "2024-01-29", "close": 4.83, "volume": 2974919.0}, {"date": "2024-01-30", "close": 4.79, "volume": 1390864.0}, {"date": "2024-01-31", "close": 4.67, "volume": 1730685.0}, {"date": "2024-02-01", "close": 5.03, "volume": 4794113.0}, {"date": "2024-02-02", "close": 4.64, "volume": 3231433.0}, {"date": "2024-02-05", "close": 4.43, "volume": 1884848.0}, {"date": "2024-02-06", "close": 4.6, "volume": 4916574.0}, {"date": "2024-02-07", "close": 4.32, "volume": 3692818.0}, {"date": "2024-02-08", "close": 4.11, "volume": 4483972.0}, {"date": "2024-02-09", "close": 4.02, "volume": 4672510.0}, {"date": "2024-02-12", "close": 3.8, "volume": 4864716.0}, {"date": "2024-02-13", "close": 3.49, "volume": 4060859.0}, {"date": "2024-02-14", "close": 3.52, "volume": 3982130.0}, {"date": "2024-02-15", "close": 3.59, "volume": 3739521.0}, {"date": "2024-02-16", "close": 3.82, "volume": 3533018.0}, {"date": "2024-02-20", "close": 3.54, "volume": 3276434.0}, {"date": "2024-02-21", "close": 3.44, "volume": 3157165.0}, {"date": "2024-02-22", "close": 3.37, "volume": 1704854.0}, {"date": "2024-02-23", "close": 3.36, "volume": 2445740.0}, {"date": "2024-02-26", "close": 3.47, "volume": 2834591.0}, {"date": "2024-02-27", "close": 3.53, "volume": 2416292.0}, {"date": "2024-02-28", "close": 3.36, "volume": 2741615.0}, {"date": "2024-02-29", "close": 3.29, "volume": 2326742.0}, {"date": "2024-03-01", "close": 3.21, "volume": 3201820.0}, {"date": "2024-03-04", "close": 3.02, "volume": 2750937.0}, {"date": "2024-03-05", "close": 2.89, "volume": 3738910.0}, {"date": "2024-03-06", "close": 2.91, "volume": 2177894.0}, {"date": "2024-03-07", "close": 2.97, "volume": 1596999.0}, {"date": "2024-03-08", "close": 3.05, "volume": 2291688.0}, {"date": "2024-03-11", "close": 3.01, "volume": 1786418.0}, {"date": "2024-03-12", "close": 2.92, "volume": 1503064.0}, {"date": "2024-03-13", "close": 2.96, "volume": 1500577.0}, {"date": "2024-03-14", "close": 2.77, "volume": 1650244.0}, {"date": "2024-03-15", "close": 3.08, "volume": 4436656.0}, {"date": "2024-03-18", "close": 3.71, "volume": 19805860.0}, {"date": "2024-03-19", "close": 3.83, "volume": 10335530.0}, {"date": "2024-03-20", "close": 4.54, "volume": 17817530.0}, {"date": "2024-03-21", "close": 4.56, "volume": 10242500.0}, {"date": "2024-03-22", "close": 7.69, "volume": 67002040.0}, {"date": "2024-03-25", "close": 6.2, "volume": 43939090.0}, {"date": "2024-03-26", "close": 7.23, "volume": 54624490.0}, {"date": "2024-03-27", "close": 9.55, "volume": 53247830.0}, {"date": "2024-03-28", "close": 8.63, "volume": 48776990.0}, {"date": "2024-04-01", "close": 7.53, "volume": 21672190.0}, {"date": "2024-04-02", "close": 8.35, "volume": 32862540.0}, {"date": "2024-04-03", "close": 10.89, "volume": 43948430.0}, {"date": "2024-04-04", "close": 9.78, "volume": 43004580.0}, {"date": "2024-04-05", "close": 10.18, "volume": 21703810.0}, {"date": "2024-04-08", "close": 10.13, "volume": 18293460.0}, {"date": "2024-04-09", "close": 9.16, "volume": 11316530.0}, {"date": "2024-04-10", "close": 9.12, "volume": 11845380.0}, {"date": "2024-04-11", "close": 8.15, "volume": 11683920.0}, {"date": "2024-04-12", "close": 7.8, "volume": 7495283.0}, {"date": "2024-04-15", "close": 6.98, "volume": 8065215.0}, {"date": "2024-04-16", "close": 6.7, "volume": 5941316.0}, {"date": "2024-04-17", "close": 6.49, "volume": 6744305.0}, {"date": "2024-04-18", "close": 7.83, "volume": 16813180.0}, {"date": "2024-04-19", "close": 7.93, "volume": 12556090.0}, {"date": "2024-04-22", "close": 7.85, "volume": 6699487.0}, {"date": "2024-04-23", "close": 9.03, "volume": 12023540.0}, {"date": "2024-04-24", "close": 8.97, "volume": 7451299.0}, {"date": "2024-04-25", "close": 8.7, "volume": 4232983.0}, {"date": "2024-04-26", "close": 8.91, "volume": 16439420.0}, {"date": "2024-04-29", "close": 8.32, "volume": 10137150.0}, {"date": "2024-04-30", "close": 14.88, "volume": 83576930.0}, {"date": "2024-05-01", "close": 11.44, "volume": 55264350.0}, {"date": "2024-05-02", "close": 10.34, "volume": 29703470.0}, {"date": "2024-05-03", "close": 10.24, "volume": 15724840.0}, {"date": "2024-05-06", "close": 9.72, "volume": 16848870.0}, {"date": "2024-05-07", "close": 9.48, "volume": 12644710.0}, {"date": "2024-05-08", "close": 9.03, "volume": 10194380.0}, {"date": "2024-05-09", "close": 9.86, "volume": 17356180.0}, {"date": "2024-05-10", "close": 9.05, "volume": 10974900.0}, {"date": "2024-05-13", "close": 9.38, "volume": 10148910.0}, {"date": "2024-05-14", "close": 9.7, "volume": 14066140.0}, {"date": "2024-05-15", "close": 9.91, "volume": 7637670.0}, {"date": "2024-05-16", "close": 11.0, "volume": 34644500.0}, {"date": "2024-05-17", "close": 10.85, "volume": 14319740.0}, {"date": "2024-05-20", "close": 10.13, "volume": 10657340.0}, {"date": "2024-05-21", "close": 10.11, "volume": 5044592.0}, {"date": "2024-05-22", "close": 9.41, "volume": 5999797.0}, {"date": "2024-05-23", "close": 9.11, "volume": 4999423.0}, {"date": "2024-05-24", "close": 9.18, "volume": 5071906.0}, {"date": "2024-05-28", "close": 8.48, "volume": 7348065.0}, {"date": "2024-05-29", "close": 8.48, "volume": 6942885.0}, {"date": "2024-05-30", "close": 8.59, "volume": 14674580.0}, {"date": "2024-05-31", "close": 8.53, "volume": 5724260.0}, {"date": "2024-06-03", "close": 8.02, "volume": 6524435.0}, {"date": "2024-06-04", "close": 7.81, "volume": 5488737.0}, {"date": "2024-06-05", "close": 7.81, "volume": 3573940.0}, {"date": "2024-06-06", "close": 7.15, "volume": 6655812.0}, {"date": "2024-06-07", "close": 7.03, "volume": 4456307.0}, {"date": "2024-06-10", "close": 7.28, "volume": 4133286.0}, {"date": "2024-06-11", "close": 7.32, "volume": 3115464.0}, {"date": "2024-06-12", "close": 7.59, "volume": 6315239.0}, {"date": "2024-06-13", "close": 7.46, "volume": 1851676.0}, {"date": "2024-06-14", "close": 7.24, "volume": 2660550.0}, {"date": "2024-06-17", "close": 7.22, "volume": 2754937.0}, {"date": "2024-06-18", "close": 7.09, "volume": 1601628.0}, {"date": "2024-06-20", "close": 7.12, "volume": 1783166.0}, {"date": "2024-06-21", "close": 6.85, "volume": 2489859.0}, {"date": "2024-06-24", "close": 6.99, "volume": 3426504.0}, {"date": "2024-06-25", "close": 6.48, "volume": 3742598.0}, {"date": "2024-06-26", "close": 6.63, "volume": 2684792.0}, {"date": "2024-06-27", "close": 6.67, "volume": 2958203.0}, {"date": "2024-06-28", "close": 6.39, "volume": 2624879.0}, {"date": "2024-07-01", "close": 6.39, "volume": 2800477.0}, {"date": "2024-07-02", "close": 6.26, "volume": 1643948.0}, {"date": "2024-07-03", "close": 6.49, "volume": 3753367.0}, {"date": "2024-07-05", "close": 6.34, "volume": 1534671.0}, {"date": "2024-07-08", "close": 6.26, "volume": 1978796.0}, {"date": "2024-07-09", "close": 6.19, "volume": 2324997.0}, {"date": "2024-07-10", "close": 6.33, "volume": 2158858.0}, {"date": "2024-07-11", "close": 6.48, "volume": 2653085.0}, {"date": "2024-07-12", "close": 6.5, "volume": 2239790.0}, {"date": "2024-07-15", "close": 7.14, "volume": 7159691.0}, {"date": "2024-07-16", "close": 7.36, "volume": 5145542.0}, {"date": "2024-07-17", "close": 7.45, "volume": 6755834.0}, {"date": "2024-07-18", "close": 7.22, "volume": 7873320.0}, {"date": "2024-07-19", "close": 7.13, "volume": 2230489.0}, {"date": "2024-07-22", "close": 8.35, "volume": 8919206.0}, {"date": "2024-07-23", "close": 8.2, "volume": 7916610.0}, {"date": "2024-07-24", "close": 7.32, "volume": 5476417.0}, {"date": "2024-07-25", "close": 7.16, "volume": 2308980.0}, {"date": "2024-07-26", "close": 7.3, "volume": 2290694.0}, {"date": "2024-07-29", "close": 7.36, "volume": 2669184.0}, {"date": "2024-07-30", "close": 7.6, "volume": 5224404.0}, {"date": "2024-07-31", "close": 7.6, "volume": 2838149.0}, {"date": "2024-08-01", "close": 6.77, "volume": 5033111.0}, {"date": "2024-08-02", "close": 6.57, "volume": 2783789.0}, {"date": "2024-08-05", "close": 6.06, "volume": 4155947.0}, {"date": "2024-08-06", "close": 6.41, "volume": 2042454.0}, {"date": "2024-08-07", "close": 6.39, "volume": 2731913.0}, {"date": "2024-08-08", "close": 6.92, "volume": 4075224.0}, {"date": "2024-08-09", "close": 6.37, "volume": 4836807.0}, {"date": "2024-08-12", "close": 6.345, "volume": 2396877.0}, {"date": "2024-08-13", "close": 6.8, "volume": 2708188.0}, {"date": "2024-08-14", "close": 6.84, "volume": 3227295.0}, {"date": "2024-08-15", "close": 6.98, "volume": 2424649.0}, {"date": "2024-08-16", "close": 7.04, "volume": 2112936.0}, {"date": "2024-08-19", "close": 6.66, "volume": 3894271.0}, {"date": "2024-08-20", "close": 6.37, "volume": 2107035.0}, {"date": "2024-08-21", "close": 6.4, "volume": 1774218.0}, {"date": "2024-08-22", "close": 6.14, "volume": 1940346.0}, {"date": "2024-08-23", "close": 6.21, "volume": 1992190.0}, {"date": "2024-08-26", "close": 6.17, "volume": 1751331.0}, {"date": "2024-08-27", "close": 5.58, "volume": 5500674.0}, {"date": "2024-08-28", "close": 5.29, "volume": 2489812.0}, {"date": "2024-08-29", "close": 5.18, "volume": 2546563.0}, {"date": "2024-08-30", "close": 5.21, "volume": 1566191.0}, {"date": "2024-09-03", "close": 5.04, "volume": 3395815.0}, {"date": "2024-09-04", "close": 4.87, "volume": 2827911.0}, {"date": "2024-09-05", "close": 4.74, "volume": 2468753.0}, {"date": "2024-09-06", "close": 4.48, "volume": 3016729.0}, {"date": "2024-09-09", "close": 4.85, "volume": 6515456.0}, {"date": "2024-09-10", "close": 4.8, "volume": 2833367.0}, {"date": "2024-09-11", "close": 4.71, "volume": 3070148.0}, {"date": "2024-09-12", "close": 4.72, "volume": 1760492.0}, {"date": "2024-09-13", "close": 4.79, "volume": 1747434.0}, {"date": "2024-09-16", "close": 4.91, "volume": 3290085.0}, {"date": "2024-09-17", "close": 4.89, "volume": 2948404.0}, {"date": "2024-09-18", "close": 4.77, "volume": 2502325.0}, {"date": "2024-09-19", "close": 4.71, "volume": 2611316.0}, {"date": "2024-09-20", "close": 4.64, "volume": 2080990.0}, {"date": "2024-09-23", "close": 4.57, "volume": 2261819.0}, {"date": "2024-09-24", "close": 4.6, "volume": 3040430.0}, {"date": "2024-09-25", "close": 4.41, "volume": 3009253.0}, {"date": "2024-09-26", "close": 4.52, "volume": 2926955.0}, {"date": "2024-09-27", "close": 4.57, "volume": 2726256.0}, {"date": "2024-09-30", "close": 4.82, "volume": 11531380.0}, {"date": "2024-10-01", "close": 4.41, "volume": 8670152.0}, {"date": "2024-10-02", "close": 4.42, "volume": 4210819.0}, {"date": "2024-10-03", "close": 4.58, "volume": 5920384.0}, {"date": "2024-10-04", "close": 4.42, "volume": 4251793.0}, {"date": "2024-10-07", "close": 4.2, "volume": 4463754.0}, {"date": "2024-10-08", "close": 4.09, "volume": 2920087.0}, {"date": "2024-10-09", "close": 4.03, "volume": 3469070.0}, {"date": "2024-10-10", "close": 3.98, "volume": 2404700.0}, {"date": "2024-10-11", "close": 4.04, "volume": 4474359.0}, {"date": "2024-10-14", "close": 4.19, "volume": 3139219.0}, {"date": "2024-10-15", "close": 4.13, "volume": 2330631.0}, {"date": "2024-10-16", "close": 4.26, "volume": 2456645.0}, {"date": "2024-10-17", "close": 4.31, "volume": 2362060.0}, {"date": "2024-10-18", "close": 4.44, "volume": 4542094.0}, {"date": "2024-10-21", "close": 4.34, "volume": 2629894.0}, {"date": "2024-10-22", "close": 4.98, "volume": 18481800.0}, {"date": "2024-10-23", "close": 5.04, "volume": 11638270.0}, {"date": "2024-10-24", "close": 4.91, "volume": 9098510.0}, {"date": "2024-10-25", "close": 5.44, "volume": 11141430.0}, {"date": "2024-10-28", "close": 5.4, "volume": 7690340.0}, {"date": "2024-10-29", "close": 5.25, "volume": 6289919.0}, {"date": "2024-10-30", "close": 4.95, "volume": 6964145.0}, {"date": "2024-10-31", "close": 4.59, "volume": 3791077.0}, {"date": "2024-11-01", "close": 4.86, "volume": 4476781.0}, {"date": "2024-11-04", "close": 5.49, "volume": 13245230.0}, {"date": "2024-11-05", "close": 5.59, "volume": 7906239.0}, {"date": "2024-11-06", "close": 4.41, "volume": 13503970.0}, {"date": "2024-11-07", "close": 4.55, "volume": 6616938.0}, {"date": "2024-11-08", "close": 4.24, "volume": 6500562.0}, {"date": "2024-11-11", "close": 4.04, "volume": 8401734.0}, {"date": "2024-11-12", "close": 3.94, "volume": 13876600.0}, {"date": "2024-11-13", "close": 3.94, "volume": 10573590.0}, {"date": "2024-11-14", "close": 3.74, "volume": 5534767.0}, {"date": "2024-11-15", "close": 3.73, "volume": 4124734.0}, {"date": "2024-11-18", "close": 3.79, "volume": 4739640.0}, {"date": "2024-11-19", "close": 3.83, "volume": 3238822.0}, {"date": "2024-11-20", "close": 3.76, "volume": 2922038.0}, {"date": "2024-11-21", "close": 3.86, "volume": 5598449.0}, {"date": "2024-11-22", "close": 3.9, "volume": 3820766.0}, {"date": "2024-11-25", "close": 4.15, "volume": 5006615.0}, {"date": "2024-11-26", "close": 3.94, "volume": 5067244.0}, {"date": "2024-11-27", "close": 3.9, "volume": 2322597.0}, {"date": "2024-11-29", "close": 3.87, "volume": 1877053.0}, {"date": "2024-12-02", "close": 3.8, "volume": 4029713.0}, {"date": "2024-12-03", "close": 3.51, "volume": 6645259.0}, {"date": "2024-12-04", "close": 3.61, "volume": 5077466.0}, {"date": "2024-12-05", "close": 3.61, "volume": 7055200.0}, {"date": "2024-12-06", "close": 3.6, "volume": 5408413.0}, {"date": "2024-12-09", "close": 3.65, "volume": 6008283.0}, {"date": "2024-12-10", "close": 3.48, "volume": 4042327.0}, {"date": "2024-12-11", "close": 3.28, "volume": 6220252.0}, {"date": "2024-12-12", "close": 3.16, "volume": 3305694.0}, {"date": "2024-12-13", "close": 3.11, "volume": 4058871.0}, {"date": "2024-12-16", "close": 3.04, "volume": 3938151.0}, {"date": "2024-12-17", "close": 3.05, "volume": 3869091.0}, {"date": "2024-12-18", "close": 2.83, "volume": 5105227.0}, {"date": "2024-12-19", "close": 2.71, "volume": 5004664.0}, {"date": "2024-12-20", "close": 2.83, "volume": 8908583.0}, {"date": "2024-12-23", "close": 2.87, "volume": 7953963.0}, {"date": "2024-12-24", "close": 2.81, "volume": 4408982.0}, {"date": "2024-12-26", "close": 2.84, "volume": 4393243.0}, {"date": "2024-12-27", "close": 2.78, "volume": 6347291.0}, {"date": "2024-12-30", "close": 2.74, "volume": 4301917.0}, {"date": "2024-12-31", "close": 2.74, "volume": 4575972.0}, {"date": "2025-01-02", "close": 2.88, "volume": 9951476.0}, {"date": "2025-01-03", "close": 2.94, "volume": 5868688.0}, {"date": "2025-01-06", "close": 2.92, "volume": 6524838.0}, {"date": "2025-01-07", "close": 2.87, "volume": 4175500.0}, {"date": "2025-01-08", "close": 2.66, "volume": 6632989.0}, {"date": "2025-01-10", "close": 2.45, "volume": 7700717.0}, {"date": "2025-01-13", "close": 2.39, "volume": 4033162.0}, {"date": "2025-01-14", "close": 2.22, "volume": 7784549.0}, {"date": "2025-01-15", "close": 2.21, "volume": 6382627.0}, {"date": "2025-01-16", "close": 2.25, "volume": 3466353.0}, {"date": "2025-01-17", "close": 2.18, "volume": 4968872.0}, {"date": "2025-01-21", "close": 2.23, "volume": 3493538.0}, {"date": "2025-01-22", "close": 2.23, "volume": 5353695.0}, {"date": "2025-01-23", "close": 2.2, "volume": 3108390.0}, {"date": "2025-01-24", "close": 2.22, "volume": 4261841.0}, {"date": "2025-01-27", "close": 2.09, "volume": 8355450.0}, {"date": "2025-01-28", "close": 2.11, "volume": 3793863.0}, {"date": "2025-01-29", "close": 2.03, "volume": 4671614.0}, {"date": "2025-01-30", "close": 2.1, "volume": 7221427.0}, {"date": "2025-01-31", "close": 1.99, "volume": 5290583.0}, {"date": "2025-02-03", "close": 1.97, "volume": 6255757.0}, {"date": "2025-02-04", "close": 2.07, "volume": 5664051.0}, {"date": "2025-02-05", "close": 2.53, "volume": 33927870.0}, {"date": "2025-02-06", "close": 2.78, "volume": 28587930.0}, {"date": "2025-02-07", "close": 2.02, "volume": 23040490.0}, {"date": "2025-02-10", "close": 1.965, "volume": 10870570.0}, {"date": "2025-02-11", "close": 1.81, "volume": 8548909.0}, {"date": "2025-02-12", "close": 1.79, "volume": 6917416.0}, {"date": "2025-02-13", "close": 1.89, "volume": 7745932.0}, {"date": "2025-02-14", "close": 1.89, "volume": 5886751.0}, {"date": "2025-02-18", "close": 1.71, "volume": 9499946.0}, {"date": "2025-02-19", "close": 1.67, "volume": 9409027.0}, {"date": "2025-02-20", "close": 1.61, "volume": 6647157.0}, {"date": "2025-02-21", "close": 1.63, "volume": 14179570.0}, {"date": "2025-02-24", "close": 1.62, "volume": 5475303.0}, {"date": "2025-02-25", "close": 1.5, "volume": 7125518.0}, {"date": "2025-02-26", "close": 1.5, "volume": 6812328.0}, {"date": "2025-02-27", "close": 1.41, "volume": 7415208.0}, {"date": "2025-02-28", "close": 1.395, "volume": 9321149.0}, {"date": "2025-03-03", "close": 1.24, "volume": 9975253.0}, {"date": "2025-03-04", "close": 1.25, "volume": 6641364.0}, {"date": "2025-03-05", "close": 1.25, "volume": 14752950.0}, {"date": "2025-03-06", "close": 1.17, "volume": 8593520.0}, {"date": "2025-03-07", "close": 1.17, "volume": 6356826.0}, {"date": "2025-03-10", "close": 1.1, "volume": 6258053.0}, {"date": "2025-03-11", "close": 1.1, "volume": 5048113.0}, {"date": "2025-03-12", "close": 1.12, "volume": 5148693.0}, {"date": "2025-03-13", "close": 1.05, "volume": 4124801.0}, {"date": "2025-03-14", "close": 1.1, "volume": 5015493.0}, {"date": "2025-03-17", "close": 1.18, "volume": 10839310.0}, {"date": "2025-03-18", "close": 1.17, "volume": 15300370.0}, {"date": "2025-03-19", "close": 1.14, "volume": 6519628.0}, {"date": "2025-03-20", "close": 1.13, "volume": 6346128.0}, {"date": "2025-03-21", "close": 1.11, "volume": 5417959.0}, {"date": "2025-03-24", "close": 1.16, "volume": 4526313.0}, {"date": "2025-03-25", "close": 1.1, "volume": 3329690.0}, {"date": "2025-03-26", "close": 1.05, "volume": 4532324.0}, {"date": "2025-03-27", "close": 1.05, "volume": 11043330.0}, {"date": "2025-03-28", "close": 0.9856, "volume": 7283427.0}, {"date": "2025-03-31", "close": 0.91, "volume": 8412944.0}, {"date": "2025-04-01", "close": 1.02, "volume": 7174915.0}, {"date": "2025-04-02", "close": 1.05, "volume": 4862715.0}, {"date": "2025-04-03", "close": 0.9473, "volume": 5149049.0}, {"date": "2025-04-04", "close": 0.92, "volume": 4209445.0}, {"date": "2025-04-07", "close": 0.9305, "volume": 2579438.0}, {"date": "2025-04-08", "close": 0.8282, "volume": 4590851.0}, {"date": "2025-04-09", "close": 0.8981, "volume": 3898815.0}, {"date": "2025-04-10", "close": 0.859, "volume": 1518802.0}, {"date": "2025-04-11", "close": 0.94, "volume": 2103719.0}, {"date": "2025-04-14", "close": 1.03, "volume": 3847784.0}, {"date": "2025-04-15", "close": 1.01, "volume": 3954185.0}, {"date": "2025-04-16", "close": 1.18, "volume": 15348800.0}, {"date": "2025-04-17", "close": 1.19, "volume": 12456730.0}, {"date": "2025-04-21", "close": 1.08, "volume": 6894553.0}, {"date": "2025-04-22", "close": 1.18, "volume": 4037197.0}, {"date": "2025-04-23", "close": 1.24, "volume": 6168414.0}, {"date": "2025-04-24", "close": 1.49, "volume": 16181590.0}, {"date": "2025-04-25", "close": 1.41, "volume": 19125990.0}, {"date": "2025-04-28", "close": 1.34, "volume": 7722673.0}, {"date": "2025-04-29", "close": 1.39, "volume": 8390178.0}, {"date": "2025-04-30", "close": 1.38, "volume": 15473220.0}, {"date": "2025-05-01", "close": 1.41, "volume": 5625461.0}, {"date": "2025-05-02", "close": 1.33, "volume": 6082135.0}, {"date": "2025-05-05", "close": 1.27, "volume": 5420819.0}, {"date": "2025-05-06", "close": 1.28, "volume": 3987118.0}, {"date": "2025-05-07", "close": 1.29, "volume": 5036375.0}, {"date": "2025-05-08", "close": 1.34, "volume": 4108817.0}, {"date": "2025-05-09", "close": 1.31, "volume": 2848967.0}, {"date": "2025-05-12", "close": 1.46, "volume": 5389100.0}, {"date": "2025-05-13", "close": 1.45, "volume": 5398650.0}, {"date": "2025-05-14", "close": 1.41, "volume": 3289831.0}, {"date": "2025-05-15", "close": 1.34, "volume": 4802706.0}, {"date": "2025-05-16", "close": 1.66, "volume": 14657450.0}, {"date": "2025-05-19", "close": 1.64, "volume": 5861346.0}, {"date": "2025-05-20", "close": 1.77, "volume": 9427900.0}, {"date": "2025-05-21", "close": 1.8, "volume": 12712690.0}, {"date": "2025-05-22", "close": 1.93, "volume": 14317670.0}, {"date": "2025-05-23", "close": 1.83, "volume": 8153781.0}, {"date": "2025-05-27", "close": 1.7, "volume": 9259912.0}, {"date": "2025-05-28", "close": 1.77, "volume": 4161118.0}, {"date": "2025-05-29", "close": 1.71, "volume": 4920253.0}, {"date": "2025-05-30", "close": 1.32, "volume": 18412090.0}, {"date": "2025-06-02", "close": 1.21, "volume": 13376330.0}, {"date": "2025-06-03", "close": 1.21, "volume": 6282703.0}, {"date": "2025-06-04", "close": 1.3, "volume": 15491770.0}, {"date": "2025-06-05", "close": 1.37, "volume": 7586933.0}, {"date": "2025-06-06", "close": 1.7, "volume": 10598350.0}, {"date": "2025-06-09", "close": 1.62, "volume": 10892050.0}, {"date": "2025-06-10", "close": 1.5, "volume": 10504410.0}, {"date": "2025-06-11", "close": 1.57, "volume": 13405800.0}, {"date": "2025-06-12", "close": 1.53, "volume": 4383998.0}, {"date": "2025-06-13", "close": 1.48, "volume": 5121065.0}, {"date": "2025-06-16", "close": 1.45, "volume": 9439653.0}, {"date": "2025-06-17", "close": 1.32, "volume": 7690063.0}, {"date": "2025-06-18", "close": 1.29, "volume": 8941327.0}, {"date": "2025-06-20", "close": 1.24, "volume": 6131874.0}, {"date": "2025-06-23", "close": 1.19, "volume": 9760599.0}, {"date": "2025-06-24", "close": 1.25, "volume": 7363422.0}, {"date": "2025-06-25", "close": 1.23, "volume": 8114892.0}, {"date": "2025-06-26", "close": 1.24, "volume": 10281650.0}, {"date": "2025-06-27", "close": 1.22, "volume": 6412149.0}, {"date": "2025-06-30", "close": 1.22, "volume": 7510972.0}, {"date": "2025-07-01", "close": 1.13, "volume": 8417399.0}, {"date": "2025-07-02", "close": 1.19, "volume": 8157477.0}, {"date": "2025-07-03", "close": 1.28, "volume": 9848145.0}, {"date": "2025-07-07", "close": 1.2, "volume": 8462785.0}, {"date": "2025-07-08", "close": 1.23, "volume": 13649800.0}, {"date": "2025-07-09", "close": 1.26, "volume": 10425610.0}, {"date": "2025-07-10", "close": 1.19, "volume": 24458020.0}, {"date": "2025-07-11", "close": 1.13, "volume": 12991600.0}, {"date": "2025-07-14", "close": 1.17, "volume": 9225604.0}, {"date": "2025-07-15", "close": 1.09, "volume": 10596390.0}, {"date": "2025-07-16", "close": 1.1, "volume": 8033697.0}, {"date": "2025-07-17", "close": 1.11, "volume": 4141588.0}, {"date": "2025-07-18", "close": 1.09, "volume": 4621693.0}, {"date": "2025-07-21", "close": 1.12, "volume": 7277242.0}, {"date": "2025-07-22", "close": 1.25, "volume": 21518420.0}, {"date": "2025-07-23", "close": 1.17, "volume": 11899240.0}, {"date": "2025-07-24", "close": 1.11, "volume": 8825218.0}, {"date": "2025-07-25", "close": 1.14, "volume": 6429540.0}, {"date": "2025-07-28", "close": 1.09, "volume": 6678841.0}, {"date": "2025-07-29", "close": 1.02, "volume": 10487860.0}, {"date": "2025-07-30", "close": 1.05, "volume": 7024481.0}, {"date": "2025-07-31", "close": 1.03, "volume": 3652343.0}, {"date": "2025-08-01", "close": 1.05, "volume": 6995870.0}, {"date": "2025-08-04", "close": 1.1, "volume": 4779239.0}, {"date": "2025-08-05", "close": 1.08, "volume": 5262595.0}, {"date": "2025-08-06", "close": 1.05, "volume": 3757046.0}, {"date": "2025-08-07", "close": 1.05, "volume": 3733571.0}, {"date": "2025-08-08", "close": 1.25, "volume": 45695410.0}, {"date": "2025-08-11", "close": 1.58, "volume": 99803420.0}, {"date": "2025-08-12", "close": 1.55, "volume": 63452090.0}, {"date": "2025-08-13", "close": 1.64, "volume": 50446460.0}, {"date": "2025-08-14", "close": 1.49, "volume": 28764700.0}, {"date": "2025-08-15", "close": 1.3, "volume": 25438460.0}, {"date": "2025-08-18", "close": 1.37, "volume": 22324680.0}, {"date": "2025-08-19", "close": 1.25, "volume": 18021540.0}, {"date": "2025-08-20", "close": 1.21, "volume": 14752570.0}, {"date": "2025-08-21", "close": 1.24, "volume": 15448250.0}, {"date": "2025-08-22", "close": 1.27, "volume": 17266400.0}, {"date": "2025-08-25", "close": 1.44, "volume": 35225410.0}, {"date": "2025-08-26", "close": 1.47, "volume": 28548730.0}, {"date": "2025-08-27", "close": 1.51, "volume": 17973430.0}, {"date": "2025-08-28", "close": 1.88, "volume": 62857270.0}, {"date": "2025-08-29", "close": 1.8, "volume": 41084500.0}, {"date": "2025-09-02", "close": 1.49, "volume": 32505580.0}, {"date": "2025-09-03", "close": 1.4, "volume": 21794570.0}, {"date": "2025-09-04", "close": 1.38, "volume": 15371250.0}, {"date": "2025-09-05", "close": 1.46, "volume": 19085110.0}, {"date": "2025-09-08", "close": 1.35, "volume": 18941520.0}, {"date": "2025-09-09", "close": 1.45, "volume": 16151240.0}, {"date": "2025-09-10", "close": 1.39, "volume": 16177920.0}, {"date": "2025-09-11", "close": 1.39, "volume": 12268630.0}, {"date": "2025-09-12", "close": 1.37, "volume": 14798080.0}, {"date": "2025-09-15", "close": 1.39, "volume": 14086700.0}, {"date": "2025-09-16", "close": 1.45, "volume": 18690180.0}, {"date": "2025-09-17", "close": 1.36, "volume": 17293570.0}, {"date": "2025-09-18", "close": 1.38, "volume": 19729340.0}, {"date": "2025-09-19", "close": 1.37, "volume": 9920480.0}, {"date": "2025-09-22", "close": 1.32, "volume": 18903530.0}, {"date": "2025-09-23", "close": 1.31, "volume": 21952450.0}, {"date": "2025-09-24", "close": 1.42, "volume": 25944250.0}, {"date": "2025-09-25", "close": 1.37, "volume": 12097490.0}, {"date": "2025-09-26", "close": 1.34, "volume": 10528930.0}, {"date": "2025-09-29", "close": 1.57, "volume": 124824400.0}, {"date": "2025-09-30", "close": 1.46, "volume": 37459550.0}, {"date": "2025-10-01", "close": 1.38, "volume": 22244450.0}, {"date": "2025-10-02", "close": 1.36, "volume": 25503190.0}, {"date": "2025-10-03", "close": 1.37, "volume": 19082480.0}, {"date": "2025-10-06", "close": 1.39, "volume": 16855780.0}, {"date": "2025-10-07", "close": 1.45, "volume": 43272780.0}, {"date": "2025-10-08", "close": 1.53, "volume": 22670690.0}, {"date": "2025-10-09", "close": 1.65, "volume": 47664920.0}, {"date": "2025-10-10", "close": 1.37, "volume": 31515420.0}, {"date": "2025-10-13", "close": 1.37, "volume": 18699050.0}, {"date": "2025-10-14", "close": 1.36, "volume": 21235170.0}, {"date": "2025-10-15", "close": 1.46, "volume": 35836290.0}, {"date": "2025-10-16", "close": 1.35, "volume": 20873070.0}, {"date": "2025-10-17", "close": 1.31, "volume": 23345030.0}, {"date": "2025-10-20", "close": 1.39, "volume": 20052040.0}, {"date": "2025-10-21", "close": 1.37, "volume": 9983590.0}, {"date": "2025-10-22", "close": 1.32, "volume": 17116760.0}, {"date": "2025-10-23", "close": 1.32, "volume": 17546950.0}, {"date": "2025-10-24", "close": 1.35, "volume": 17987180.0}, {"date": "2025-10-27", "close": 1.32, "volume": 13463910.0}, {"date": "2025-10-28", "close": 1.29, "volume": 18515160.0}, {"date": "2025-10-29", "close": 1.25, "volume": 14069670.0}, {"date": "2025-10-30", "close": 1.22, "volume": 19821090.0}, {"date": "2025-10-31", "close": 1.24, "volume": 20326870.0}, {"date": "2025-11-03", "close": 1.2, "volume": 15707120.0}, {"date": "2025-11-04", "close": 1.13, "volume": 27786120.0}, {"date": "2025-11-05", "close": 1.14, "volume": 16420860.0}, {"date": "2025-11-06", "close": 1.09, "volume": 18892990.0}, {"date": "2025-11-07", "close": 1.17, "volume": 29011490.0}, {"date": "2025-11-10", "close": 1.27, "volume": 25953910.0}, {"date": "2025-11-11", "close": 1.2, "volume": 22652820.0}, {"date": "2025-11-12", "close": 1.19, "volume": 20910100.0}, {"date": "2025-11-13", "close": 1.1, "volume": 24072820.0}, {"date": "2025-11-14", "close": 1.07, "volume": 21750190.0}, {"date": "2025-11-17", "close": 1.05, "volume": 20730700.0}, {"date": "2025-11-18", "close": 1.07, "volume": 21304210.0}, {"date": "2025-11-19", "close": 1.05, "volume": 22233570.0}, {"date": "2025-11-20", "close": 1.01, "volume": 29640230.0}, {"date": "2025-11-21", "close": 1.11, "volume": 33281070.0}, {"date": "2025-11-24", "close": 1.14, "volume": 24321710.0}, {"date": "2025-11-25", "close": 1.19, "volume": 18307630.0}, {"date": "2025-11-26", "close": 1.21, "volume": 17639310.0}, {"date": "2025-11-28", "close": 1.17, "volume": 7943983.0}, {"date": "2025-12-01", "close": 1.13, "volume": 16169920.0}, {"date": "2025-12-02", "close": 1.11, "volume": 19542780.0}, {"date": "2025-12-03", "close": 1.16, "volume": 20624330.0}, {"date": "2025-12-04", "close": 1.21, "volume": 19194780.0}, {"date": "2025-12-05", "close": 1.15, "volume": 24551140.0}, {"date": "2025-12-08", "close": 1.09, "volume": 13997690.0}, {"date": "2025-12-09", "close": 1.13, "volume": 18148190.0}, {"date": "2025-12-10", "close": 1.15, "volume": 19262560.0}, {"date": "2025-12-11", "close": 1.13, "volume": 20621860.0}, {"date": "2025-12-12", "close": 1.74, "volume": 165583300.0}, {"date": "2025-12-15", "close": 1.66, "volume": 104787600.0}, {"date": "2025-12-16", "close": 1.83, "volume": 134315300.0}, {"date": "2025-12-17", "close": 1.92, "volume": 104074200.0}, {"date": "2025-12-18", "close": 1.69, "volume": 219840100.0}, {"date": "2025-12-19", "close": 1.48, "volume": 64499410.0}, {"date": "2025-12-22", "close": 1.32, "volume": 40766360.0}, {"date": "2025-12-23", "close": 1.4, "volume": 36537270.0}, {"date": "2025-12-24", "close": 1.31, "volume": 16852310.0}, {"date": "2025-12-26", "close": 1.19, "volume": 17698570.0}, {"date": "2025-12-29", "close": 1.21, "volume": 25523940.0}, {"date": "2025-12-30", "close": 1.16, "volume": 21930580.0}, {"date": "2025-12-31", "close": 1.14, "volume": 24537790.0}, {"date": "2026-01-02", "close": 1.19, "volume": 19869250.0}, {"date": "2026-01-05", "close": 1.19, "volume": 21060990.0}, {"date": "2026-01-06", "close": 1.18, "volume": 16677870.0}, {"date": "2026-01-07", "close": 1.19, "volume": 12687970.0}, {"date": "2026-01-08", "close": 1.29, "volume": 22804410.0}, {"date": "2026-01-09", "close": 1.23, "volume": 24752010.0}, {"date": "2026-01-12", "close": 1.23, "volume": 20326230.0}, {"date": "2026-01-13", "close": 1.25, "volume": 10111620.0}, {"date": "2026-01-14", "close": 1.22, "volume": 20774780.0}, {"date": "2026-01-15", "close": 1.22, "volume": 15050020.0}, {"date": "2026-01-16", "close": 1.19, "volume": 14622360.0}, {"date": "2026-01-20", "close": 1.15, "volume": 17961110.0}, {"date": "2026-01-21", "close": 1.14, "volume": 12126860.0}, {"date": "2026-01-22", "close": 1.17, "volume": 11010200.0}, {"date": "2026-01-23", "close": 1.19, "volume": 8358834.0}, {"date": "2026-01-26", "close": 1.19, "volume": 6993668.0}, {"date": "2026-01-27", "close": 1.17, "volume": 7432121.0}, {"date": "2026-01-28", "close": 1.14, "volume": 14055010.0}, {"date": "2026-01-29", "close": 1.11, "volume": 14116820.0}, {"date": "2026-01-30", "close": 1.09, "volume": 11052850.0}, {"date": "2026-02-02", "close": 1.09, "volume": 12128300.0}, {"date": "2026-02-03", "close": 1.17, "volume": 13673160.0}, {"date": "2026-02-04", "close": 1.16, "volume": 15850870.0}, {"date": "2026-02-05", "close": 1.08, "volume": 19896310.0}, {"date": "2026-02-06", "close": 1.1, "volume": 11194180.0}, {"date": "2026-02-09", "close": 1.09, "volume": 9683072.0}, {"date": "2026-02-10", "close": 1.09, "volume": 11602750.0}, {"date": "2026-02-11", "close": 1.07, "volume": 13625140.0}, {"date": "2026-02-12", "close": 1.03, "volume": 11291530.0}, {"date": "2026-02-13", "close": 1.08, "volume": 9266696.0}, {"date": "2026-02-17", "close": 1.09, "volume": 8277574.0}, {"date": "2026-02-18", "close": 1.15, "volume": 9829350.0}, {"date": "2026-02-19", "close": 1.17, "volume": 13774330.0}, {"date": "2026-02-20", "close": 1.19, "volume": 13961140.0}, {"date": "2026-02-23", "close": 1.15, "volume": 9082653.0}, {"date": "2026-02-24", "close": 1.17, "volume": 7766146.0}, {"date": "2026-02-25", "close": 1.17, "volume": 5857334.0}, {"date": "2026-02-26", "close": 1.14, "volume": 7023467.0}, {"date": "2026-02-27", "close": 1.12, "volume": 4380568.0}, {"date": "2026-03-02", "close": 1.07, "volume": 8566054.0}, {"date": "2026-03-03", "close": 1.06, "volume": 7188939.0}, {"date": "2026-03-04", "close": 1.08, "volume": 6765128.0}, {"date": "2026-03-05", "close": 1.04, "volume": 11780120.0}, {"date": "2026-03-06", "close": 1.07, "volume": 5733804.0}, {"date": "2026-03-09", "close": 1.07, "volume": 10368410.0}, {"date": "2026-03-10", "close": 1.06, "volume": 5178381.0}, {"date": "2026-03-11", "close": 1.07, "volume": 6462162.0}, {"date": "2026-03-12", "close": 1.04, "volume": 5108864.0}, {"date": "2026-03-13", "close": 1.02, "volume": 7466898.0}, {"date": "2026-03-16", "close": 1.02, "volume": 8791898.0}, {"date": "2026-03-17", "close": 1.07, "volume": 6798987.0}, {"date": "2026-03-18", "close": 1.02, "volume": 10518130.0}, {"date": "2026-03-19", "close": 1.01, "volume": 10834250.0}, {"date": "2026-03-20", "close": 0.9448, "volume": 14126520.0}, {"date": "2026-03-23", "close": 0.9665, "volume": 7879322.0}, {"date": "2026-03-24", "close": 0.9587, "volume": 4653583.0}, {"date": "2026-03-25", "close": 0.9731, "volume": 3830587.0}, {"date": "2026-03-26", "close": 0.9202, "volume": 4275289.0}, {"date": "2026-03-27", "close": 0.8934, "volume": 4860154.0}, {"date": "2026-03-30", "close": 0.8567, "volume": 6136525.0}, {"date": "2026-03-31", "close": 0.9492, "volume": 3488260.0}, {"date": "2026-04-01", "close": 0.9744, "volume": 3976987.0}, {"date": "2026-04-02", "close": 1.0, "volume": 6866602.0}, {"date": "2026-04-06", "close": 1.02, "volume": 7120357.0}, {"date": "2026-04-07", "close": 0.9921, "volume": 3556874.0}, {"date": "2026-04-08", "close": 1.04, "volume": 17880560.0}, {"date": "2026-04-09", "close": 1.09, "volume": 16183410.0}, {"date": "2026-04-10", "close": 1.05, "volume": 11004270.0}, {"date": "2026-04-13", "close": 1.08, "volume": 10401610.0}, {"date": "2026-04-14", "close": 1.09, "volume": 11360120.0}, {"date": "2026-04-15", "close": 1.15, "volume": 11047580.0}, {"date": "2026-04-16", "close": 1.15, "volume": 8080841.0}, {"date": "2026-04-17", "close": 1.14, "volume": 9525353.0}, {"date": "2026-04-20", "close": 1.2, "volume": 14889750.0}, {"date": "2026-04-21", "close": 1.14, "volume": 11897090.0}, {"date": "2026-04-22", "close": 1.38, "volume": 60337740.0}, {"date": "2026-04-23", "close": 1.22, "volume": 58261440.0}, {"date": "2026-04-24", "close": 1.185, "volume": 18662100.0}, {"date": "2026-04-27", "close": 1.2, "volume": 13700430.0}, {"date": "2026-04-28", "close": 1.15, "volume": 10474320.0}, {"date": "2026-04-29", "close": 1.09, "volume": 13463770.0}, {"date": "2026-04-30", "close": 1.11, "volume": 6703006.0}, {"date": "2026-05-01", "close": 1.13, "volume": 6104720.0}, {"date": "2026-05-04", "close": 1.1, "volume": 5648155.0}, {"date": "2026-05-05", "close": 1.08, "volume": 6949744.0}, {"date": "2026-05-06", "close": 1.15, "volume": 6416628.0}, {"date": "2026-05-07", "close": 1.13, "volume": 5534350.0}, {"date": "2026-05-08", "close": 1.11, "volume": 4533418.0}, {"date": "2026-05-11", "close": 1.12, "volume": 6414276.0}, {"date": "2026-05-12", "close": 1.09, "volume": 6838909.0}, {"date": "2026-05-13", "close": 1.09, "volume": 4244186.0}, {"date": "2026-05-14", "close": 1.07, "volume": 6776374.0}, {"date": "2026-05-15", "close": 0.9823, "volume": 10777210.0}, {"date": "2026-05-18", "close": 0.9823, "volume": 11356510.0}, {"date": "2026-05-19", "close": 0.9898, "volume": 5953269.0}, {"date": "2026-05-20", "close": 1.03, "volume": 8991424.0}, {"date": "2026-05-21", "close": 1.07, "volume": 11181320.0}, {"date": "2026-05-22", "close": 1.04, "volume": 3890119.0}, {"date": "2026-05-26", "close": 1.05, "volume": 8522785.0}, {"date": "2026-05-27", "close": 1.07, "volume": 7956543.0}, {"date": "2026-05-28", "close": 1.12, "volume": 8391127.0}, {"date": "2026-05-29", "close": 1.09, "volume": 7766539.0}, {"date": "2026-06-01", "close": 1.08, "volume": 5176473.0}, {"date": "2026-06-02", "close": 1.06, "volume": 6385445.0}, {"date": "2026-06-03", "close": 1.04, "volume": 5935642.0}, {"date": "2026-06-04", "close": 1.04, "volume": 4670746.0}, {"date": "2026-06-05", "close": 1.03, "volume": 13451080.0}, {"date": "2026-06-08", "close": 1.02, "volume": 7866295.0}, {"date": "2026-06-09", "close": 1.02, "volume": 7841667.0}, {"date": "2026-06-10", "close": 1.01, "volume": 3561917.0}, {"date": "2026-06-11", "close": 1.01, "volume": 8731046.0}, {"date": "2026-06-12", "close": 1.0, "volume": 6415724.0}, {"date": "2026-06-15", "close": 0.9829, "volume": 14433630.0}, {"date": "2026-06-16", "close": 0.958, "volume": 9288816.0}, {"date": "2026-06-17", "close": 0.9437, "volume": 4617713.0}, {"date": "2026-06-18", "close": 0.9672, "volume": 2641354.0}, {"date": "2026-06-22", "close": 0.9571, "volume": 3933956.0}, {"date": "2026-06-23", "close": 0.9462, "volume": 2916569.0}, {"date": "2026-06-24", "close": 0.9217, "volume": 3485927.0}, {"date": "2026-06-25", "close": 0.9131, "volume": 2736680.0}, {"date": "2026-06-26", "close": 0.9459, "volume": 5059687.0}, {"date": "2026-06-29", "close": 0.9942, "volume": 6000008.0}, {"date": "2026-06-30", "close": 0.9487, "volume": 5610790.0}, {"date": "2026-07-01", "close": 0.9487, "volume": 3675803.0}, {"date": "2026-07-02", "close": 1.0, "volume": 16347390.0}, {"date": "2026-07-06", "close": 0.96, "volume": 5905019.0}, {"date": "2026-07-07", "close": 0.95, "volume": 2090221.0}, {"date": "2026-07-08", "close": 0.9651, "volume": 2461012.0}, {"date": "2026-07-09", "close": 0.9739, "volume": 2424543.0}, {"date": "2026-07-10", "close": 0.9712, "volume": 1082633.0}, {"date": "2026-07-13", "close": 0.96, "volume": 1616681.0}, {"date": "2026-07-14", "close": 0.9587, "volume": 1569012.0}, {"date": "2026-07-15", "close": 0.953, "volume": 1738138.0}, {"date": "2026-07-16", "close": 0.9272, "volume": 2807324.0}, {"date": "2026-07-17", "close": 0.9399, "volume": 2037469.0}, {"date": "2026-07-20", "close": 0.9339, "volume": 1713659.0}, {"date": "2026-07-21", "close": 0.9352, "volume": 1826551.0}, {"date": "2026-07-22", "close": 0.9102, "volume": 1968476.0}, {"date": "2026-07-23", "close": 0.9051, "volume": 3389396.0}, {"date": "2026-07-24", "close": 0.8886, "volume": 1605613.0}, {"date": "2026-07-27", "close": 0.9243, "volume": 2098766.0}, {"date": "2026-07-28", "close": 0.8942, "volume": 2779275.0}, {"date": "2026-07-29", "close": 0.8895, "volume": 3154213.0}, {"date": "2026-07-30", "close": 0.918, "volume": 2440506.0}, {"date": "2026-07-31", "close": 0.9577, "volume": 2040121.0}, {"date": "2026-08-03", "close": 0.9577, "volume": 3050577.0}, {"date": "2026-08-04", "close": 0.9313, "volume": 2084791.0}, {"date": "2026-08-05", "close": 0.9317, "volume": 1615752.0}, {"date": "2026-08-06", "close": 0.9322, "volume": 1740065.0}, {"date": "2026-08-07", "close": 0.9701, "volume": 5197462.0}, {"date": "2026-08-10", "close": 0.9521, "volume": 2860093.0}, {"date": "2026-08-11", "close": 1.0, "volume": 5164816.0}, {"date": "2026-08-12", "close": 1.025, "volume": 7794378.0}, {"date": "2026-08-13", "close": 1.01, "volume": 4490764.0}, {"date": "2026-08-14", "close": 1.02, "volume": 2296584.0}, {"date": "2026-08-17", "close": 1.0, "volume": 4861919.0}, {"date": "2026-08-18", "close": 0.9897, "volume": 3599253.0}, {"date": "2026-08-19", "close": 1.04, "volume": 7321614.0}, {"date": "2026-08-20", "close": 1.05, "volume": 9012885.0}, {"date": "2026-08-21", "close": 1.05, "volume": 5416219.0}, {"date": "2026-08-24", "close": 1.05, "volume": 4125037.0}, {"date": "2026-08-25", "close": 1.07, "volume": 3140374.0}, {"date": "2026-08-26", "close": 1.035, "volume": 2646951.0}, {"date": "2026-08-27", "close": 1.01, "volume": 3064325.0}, {"date": "2026-08-28", "close": 0.9995, "volume": 3841403.0}, {"date": "2026-08-31", "close": 0.995, "volume": 1847526.0}, {"date": "2026-09-01", "close": 0.9751, "volume": 2417570.0}, {"date": "2026-09-02", "close": 0.9681, "volume": 1891814.0}, {"date": "2026-09-03", "close": 0.9729, "volume": 1713467.0}, {"date": "2026-09-04", "close": 0.9727, "volume": 1902105.0}, {"date": "2026-09-08", "close": 0.9655, "volume": 2231122.0}, {"date": "2026-09-09", "close": 0.9594, "volume": 2265534.0}, {"date": "2026-09-10", "close": 0.93, "volume": 2990033.0}, {"date": "2026-09-11", "close": 0.9277, "volume": 2329867.0}, {"date": "2026-09-14", "close": 0.9384, "volume": 2102845.0}, {"date": "2026-09-15", "close": 0.9201, "volume": 1574145.0}, {"date": "2026-09-16", "close": 0.9156, "volume": 1329899.0}, {"date": "2026-09-17", "close": 0.9391, "volume": 1814309.0}, {"date": "2026-09-18", "close": 0.9344, "volume": 1442793.0}, {"date": "2026-09-21", "close": 0.9238, "volume": 2099174.0}, {"date": "2026-09-22", "close": 0.9672, "volume": 5358800.0}, {"date": "2026-09-23", "close": 0.9354, "volume": 2155329.0}, {"date": "2026-09-24", "close": 0.929, "volume": 1520953.0}, {"date": "2026-09-25", "close": 0.9415, "volume": 1061002.0}, {"date": "2026-09-28", "close": 0.9254, "volume": 1476375.0}, {"date": "2026-09-29", "close": 0.9251, "volume": 1122879.0}, {"date": "2026-09-30", "close": 0.8962, "volume": 3973965.0}, {"date": "2026-10-01", "close": 0.8824, "volume": 3151672.0}, {"date": "2026-10-02", "close": 0.8754, "volume": 2043711.0}, {"date": "2026-10-05", "close": 0.8845, "volume": 1723964.0}, {"date": "2026-10-06", "close": 0.8907, "volume": 1571458.0}, {"date": "2026-10-07", "close": 0.8765, "volume": 1253079.0}, {"date": "2026-10-08", "close": 0.8468, "volume": 4170860.0}, {"date": "2026-10-09", "close": 0.7575, "volume": 2372358.0}, {"date": "2026-10-12", "close": 0.7575, "volume": 5325788.0}, {"date": "2026-10-13", "close": 0.7625, "volume": 3670881.0}, {"date": "2026-10-14", "close": 0.7147, "volume": 4535023.0}, {"date": "2026-10-15", "close": 0.7355, "volume": 2953391.0}, {"date": "2026-10-16", "close": 0.713, "volume": 2409304.0}, {"date": "2026-10-19", "close": 0.7157, "volume": 1676359.0}, {"date": "2026-10-20", "close": 0.72, "volume": 1561015.0}, {"date": "2026-10-21", "close": 0.672, "volume": 4454647.0}, {"date": "2026-10-22", "close": 0.6653, "volume": 2170397.0}, {"date": "2026-10-23", "close": 0.6758, "volume": 1877105.0}, {"date": "2026-10-26", "close": 0.6681, "volume": 1209585.0}, {"date": "2026-10-27", "close": 0.6843, "volume": 1307737.0}, {"date": "2026-10-28", "close": 0.6719, "volume": 1344857.0}, {"date": "2026-10-29", "close": 0.675, "volume": 1131793.0}, {"date": "2026-10-30", "close": 0.6525, "volume": 2281461.0}], "refreshing": true}