{"ticker": "DQ", "overview": {"cik": "1477641", "ticker": "DQ", "name": "DAQO NEW ENERGY CORP.", "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "sic": "3674", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091658", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069920", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050807", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-20", "title": "Annual report (foreign)", "accession": "0001104659-26-045134", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001104659-26-043500", "price_sensitive": true}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027312", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027302", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027295", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027287", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027286", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027277", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027272", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027270", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027262", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027259", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027258", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027252", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "FORM 6-K", "accession": "0001104659-26-021859", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-014290", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-16", "title": "FORM 6-K", "accession": "0001104659-26-004308", "price_sensitive": true}, {"form": "144", "date": "2025-12-04", "title": "Notice of proposed sale", "accession": "0001104659-25-118281", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-18", "title": "FORM 6-K", "accession": "0001104659-25-113411", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-25-003018", "price_sensitive": false}, {"form": "144", "date": "2025-11-03", "title": "Notice of proposed sale", "accession": "0001987982-25-000003", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-27", "title": "FORM 6-K", "accession": "0001104659-25-102346", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DQ", "has_prices": true, "as_of": "2026-08-07", "last": 14.72, "prev_close": 13.55, "change": 1.17, "change_pct": 0.08634686346863468, "session_volume": 1590688.0, "vwap_5": 13.782474254411202, "vwap_20": 12.6776020647659, "vwap_60": 14.361992589268183, "vwap_250": 23.673718101939095, "high_52w": 35.69, "low_52w": 11.63, "avg_volume_20": 898891.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-59", "src": "CONGRESS", "ticker": "DQ", "cik": "", "company": "DAQO NEW ENERGY CORP.", "company_raw": "DAQO New Energy Corp. American Depositary Shares,", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells DQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885909}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-59", "src": "CONGRESS", "ticker": "DQ", "cik": "", "company": "DAQO NEW ENERGY CORP.", "company_raw": "DAQO New Energy Corp. American Depositary Shares,", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells DQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885909}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-30", "src": "CONGRESS", "ticker": "DQ", "cik": "", "company": "DAQO NEW ENERGY CORP.", "company_raw": "DAQO New Energy Corp. American Depositary Shares,", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds DQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143669}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DAQO New Energy Corp. American Depositary Shares, each representing five ordinary shares", "new_value": "DAQO NEW ENERGY CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001477641", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001477641", "applied": 1, "detected_at": "2026-09-11T14:34:53.736372"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091658", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069920", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001104659-26-050807", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-20", "title": "Annual report (foreign)", "accession": "0001104659-26-045134", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001104659-26-043500", "price_sensitive": true}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027312", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027302", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027295", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027287", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027286", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027277", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027272", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027270", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027262", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027259", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027258", "price_sensitive": false}, {"form": "3", "date": "2026-03-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027252", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "FORM 6-K", "accession": "0001104659-26-021859", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "FORM 6-K", "accession": "0001104659-26-014290", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-16", "title": "FORM 6-K", "accession": "0001104659-26-004308", "price_sensitive": true}, {"form": "144", "date": "2025-12-04", "title": "Notice of proposed sale", "accession": "0001104659-25-118281", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-18", "title": "FORM 6-K", "accession": "0001104659-25-113411", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-25-003018", "price_sensitive": false}, {"form": "144", "date": "2025-11-03", "title": "Notice of proposed sale", "accession": "0001987982-25-000003", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-27", "title": "FORM 6-K", "accession": "0001104659-25-102346", "price_sensitive": true}], "performance": {"ticker": "DQ", "has_prices": true, "summary": {"n": 1, "avg": -0.7149496514329977, "win_rate": 0.0, "best": -0.7149496514329977, "worst": -0.7149496514329977, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 51.64, "return": -0.7149496514329977}]}, "price_series": [{"date": "2016-08-08", "close": 5.162, "volume": 1003315.0}, {"date": "2016-08-09", "close": 4.96, "volume": 1244415.0}, {"date": "2016-08-10", "close": 5.05, "volume": 509185.0}, {"date": "2016-08-11", "close": 4.63, "volume": 1130445.0}, {"date": "2016-08-12", "close": 4.68, "volume": 363550.0}, {"date": "2016-08-15", "close": 4.7, "volume": 162745.0}, {"date": "2016-08-16", "close": 4.64, "volume": 271915.0}, {"date": "2016-08-17", "close": 4.792, "volume": 296600.0}, {"date": "2016-08-18", "close": 4.91, "volume": 210600.0}, {"date": "2016-08-19", "close": 4.878, "volume": 209985.0}, {"date": "2016-08-22", "close": 4.954, "volume": 879870.0}, {"date": "2016-08-23", "close": 4.968, "volume": 185260.0}, {"date": "2016-08-24", "close": 4.918, "volume": 145690.0}, {"date": "2016-08-25", "close": 4.886, "volume": 183090.0}, {"date": "2016-08-26", "close": 4.928, "volume": 101150.0}, {"date": "2016-08-29", "close": 4.942, "volume": 89520.0}, {"date": "2016-08-30", "close": 4.936, "volume": 96605.0}, {"date": "2016-08-31", "close": 4.812, "volume": 190580.0}, {"date": "2016-09-01", "close": 4.868, "volume": 129305.0}, {"date": "2016-09-02", "close": 4.974, "volume": 356800.0}, {"date": "2016-09-06", "close": 4.972, "volume": 378655.0}, {"date": "2016-09-07", "close": 4.916, "volume": 274255.0}, {"date": "2016-09-08", "close": 5.026, "volume": 1999255.0}, {"date": "2016-09-09", "close": 4.974, "volume": 689295.0}, {"date": "2016-09-12", "close": 5.088, "volume": 383645.0}, {"date": "2016-09-13", "close": 4.896, "volume": 812325.0}, {"date": "2016-09-14", "close": 4.724, "volume": 960245.0}, {"date": "2016-09-15", "close": 4.6, "volume": 617235.0}, {"date": "2016-09-16", "close": 4.42, "volume": 551790.0}, {"date": "2016-09-19", "close": 4.07, "volume": 788855.0}, {"date": "2016-09-20", "close": 3.986, "volume": 226240.0}, {"date": "2016-09-21", "close": 3.978, "volume": 658520.0}, {"date": "2016-09-22", "close": 4.042, "volume": 273700.0}, {"date": "2016-09-23", "close": 4.186, "volume": 284315.0}, {"date": "2016-09-26", "close": 4.188, "volume": 461335.0}, {"date": "2016-09-27", "close": 4.356, "volume": 427160.0}, {"date": "2016-09-28", "close": 4.482, "volume": 741305.0}, {"date": "2016-09-29", "close": 4.238, "volume": 379535.0}, {"date": "2016-09-30", "close": 4.24, "volume": 293425.0}, {"date": "2016-10-03", "close": 4.328, "volume": 168325.0}, {"date": "2016-10-04", "close": 4.09, "volume": 110435.0}, {"date": "2016-10-05", "close": 4.29, "volume": 229935.0}, {"date": "2016-10-06", "close": 4.49, "volume": 2755365.0}, {"date": "2016-10-07", "close": 4.598, "volume": 807455.0}, {"date": "2016-10-10", "close": 4.618, "volume": 779600.0}, {"date": "2016-10-11", "close": 4.528, "volume": 152290.0}, {"date": "2016-10-12", "close": 4.452, "volume": 346120.0}, {"date": "2016-10-13", "close": 4.692, "volume": 1258355.0}, {"date": "2016-10-14", "close": 4.526, "volume": 516170.0}, {"date": "2016-10-17", "close": 4.63, "volume": 225360.0}, {"date": "2016-10-18", "close": 4.624, "volume": 242970.0}, {"date": "2016-10-19", "close": 4.694, "volume": 322890.0}, {"date": "2016-10-20", "close": 4.76, "volume": 149550.0}, {"date": "2016-10-21", "close": 4.68, "volume": 246120.0}, {"date": "2016-10-24", "close": 4.712, "volume": 226575.0}, {"date": "2016-10-25", "close": 4.684, "volume": 159580.0}, {"date": "2016-10-26", "close": 4.698, "volume": 221285.0}, {"date": "2016-10-27", "close": 4.692, "volume": 759860.0}, {"date": "2016-10-28", "close": 4.654, "volume": 149935.0}, {"date": "2016-10-31", "close": 4.522, "volume": 407990.0}, {"date": "2016-11-01", "close": 4.534, "volume": 398700.0}, {"date": "2016-11-02", "close": 4.7, "volume": 115960.0}, {"date": "2016-11-03", "close": 4.67, "volume": 357785.0}, {"date": "2016-11-04", "close": 4.646, "volume": 120240.0}, {"date": "2016-11-07", "close": 4.684, "volume": 370495.0}, {"date": "2016-11-08", "close": 4.648, "volume": 94205.0}, {"date": "2016-11-09", "close": 4.654, "volume": 279595.0}, {"date": "2016-11-10", "close": 4.462, "volume": 267780.0}, {"date": "2016-11-11", "close": 4.466, "volume": 211715.0}, {"date": "2016-11-14", "close": 4.378, "volume": 219740.0}, {"date": "2016-11-15", "close": 4.606, "volume": 238175.0}, {"date": "2016-11-16", "close": 4.574, "volume": 130665.0}, {"date": "2016-11-17", "close": 4.526, "volume": 292460.0}, {"date": "2016-11-18", "close": 4.272, "volume": 436980.0}, {"date": "2016-11-21", "close": 4.14, "volume": 514895.0}, {"date": "2016-11-22", "close": 4.23, "volume": 237785.0}, {"date": "2016-11-23", "close": 4.33, "volume": 503250.0}, {"date": "2016-11-25", "close": 4.372, "volume": 129710.0}, {"date": "2016-11-28", "close": 4.076, "volume": 539620.0}, {"date": "2016-11-29", "close": 4.004, "volume": 467820.0}, {"date": "2016-11-30", "close": 4.04, "volume": 252380.0}, {"date": "2016-12-01", "close": 3.992, "volume": 396360.0}, {"date": "2016-12-02", "close": 3.984, "volume": 273680.0}, {"date": "2016-12-05", "close": 3.984, "volume": 411330.0}, {"date": "2016-12-06", "close": 3.946, "volume": 187375.0}, {"date": "2016-12-07", "close": 4.25, "volume": 455985.0}, {"date": "2016-12-08", "close": 4.246, "volume": 716315.0}, {"date": "2016-12-09", "close": 4.234, "volume": 152440.0}, {"date": "2016-12-12", "close": 4.158, "volume": 267800.0}, {"date": "2016-12-13", "close": 4.25, "volume": 346070.0}, {"date": "2016-12-14", "close": 4.194, "volume": 253075.0}, {"date": "2016-12-15", "close": 4.082, "volume": 278095.0}, {"date": "2016-12-16", "close": 4.142, "volume": 566175.0}, {"date": "2016-12-19", "close": 4.17, "volume": 151390.0}, {"date": "2016-12-20", "close": 4.262, "volume": 377110.0}, {"date": "2016-12-21", "close": 4.254, "volume": 126005.0}, {"date": "2016-12-22", "close": 4.178, "volume": 263455.0}, {"date": "2016-12-23", "close": 4.1, "volume": 350030.0}, {"date": "2016-12-27", "close": 3.98, "volume": 656975.0}, {"date": "2016-12-28", "close": 3.934, "volume": 214525.0}, {"date": "2016-12-29", "close": 3.92, "volume": 263190.0}, {"date": "2016-12-30", "close": 3.86, "volume": 128585.0}, {"date": "2017-01-03", "close": 3.97, "volume": 392400.0}, {"date": "2017-01-04", "close": 3.952, "volume": 358370.0}, {"date": "2017-01-05", "close": 4.044, "volume": 402585.0}, {"date": "2017-01-06", "close": 4.094, "volume": 183695.0}, {"date": "2017-01-09", "close": 4.122, "volume": 188785.0}, {"date": "2017-01-10", "close": 4.124, "volume": 83260.0}, {"date": "2017-01-11", "close": 4.228, "volume": 260910.0}, {"date": "2017-01-12", "close": 4.252, "volume": 73780.0}, {"date": "2017-01-13", "close": 4.266, "volume": 309080.0}, {"date": "2017-01-17", "close": 4.568, "volume": 467980.0}, {"date": "2017-01-18", "close": 4.568, "volume": 403455.0}, {"date": "2017-01-19", "close": 4.59, "volume": 155570.0}, {"date": "2017-01-20", "close": 4.656, "volume": 210190.0}, {"date": "2017-01-23", "close": 4.622, "volume": 112180.0}, {"date": "2017-01-24", "close": 4.58, "volume": 243230.0}, {"date": "2017-01-25", "close": 4.672, "volume": 146290.0}, {"date": "2017-01-26", "close": 4.654, "volume": 119495.0}, {"date": "2017-01-27", "close": 5.01, "volume": 826620.0}, {"date": "2017-01-30", "close": 4.838, "volume": 269105.0}, {"date": "2017-01-31", "close": 4.884, "volume": 237050.0}, {"date": "2017-02-01", "close": 4.96, "volume": 239645.0}, {"date": "2017-02-02", "close": 4.902, "volume": 72710.0}, {"date": "2017-02-03", "close": 4.902, "volume": 137245.0}, {"date": "2017-02-06", "close": 4.81, "volume": 131245.0}, {"date": "2017-02-07", "close": 4.494, "volume": 365270.0}, {"date": "2017-02-08", "close": 4.7, "volume": 383140.0}, {"date": "2017-02-09", "close": 4.724, "volume": 466705.0}, {"date": "2017-02-10", "close": 4.7, "volume": 464810.0}, {"date": "2017-02-13", "close": 4.7, "volume": 416615.0}, {"date": "2017-02-14", "close": 4.764, "volume": 185870.0}, {"date": "2017-02-15", "close": 5.078, "volume": 877000.0}, {"date": "2017-02-16", "close": 5.0, "volume": 405585.0}, {"date": "2017-02-17", "close": 5.014, "volume": 202355.0}, {"date": "2017-02-21", "close": 5.236, "volume": 722890.0}, {"date": "2017-02-22", "close": 5.39, "volume": 934310.0}, {"date": "2017-02-23", "close": 5.244, "volume": 432270.0}, {"date": "2017-02-24", "close": 5.158, "volume": 507005.0}, {"date": "2017-02-27", "close": 5.126, "volume": 282265.0}, {"date": "2017-02-28", "close": 4.958, "volume": 380870.0}, {"date": "2017-03-01", "close": 4.604, "volume": 906290.0}, {"date": "2017-03-02", "close": 4.69, "volume": 248400.0}, {"date": "2017-03-03", "close": 4.894, "volume": 476245.0}, {"date": "2017-03-06", "close": 5.102, "volume": 551515.0}, {"date": "2017-03-07", "close": 4.788, "volume": 985135.0}, {"date": "2017-03-08", "close": 4.664, "volume": 403510.0}, {"date": "2017-03-09", "close": 4.698, "volume": 317950.0}, {"date": "2017-03-10", "close": 4.756, "volume": 146205.0}, {"date": "2017-03-13", "close": 4.63, "volume": 285480.0}, {"date": "2017-03-14", "close": 4.566, "volume": 547640.0}, {"date": "2017-03-15", "close": 4.464, "volume": 605325.0}, {"date": "2017-03-16", "close": 4.616, "volume": 523835.0}, {"date": "2017-03-17", "close": 4.42, "volume": 611225.0}, {"date": "2017-03-20", "close": 4.464, "volume": 457340.0}, {"date": "2017-03-21", "close": 4.39, "volume": 639375.0}, {"date": "2017-03-22", "close": 4.362, "volume": 299115.0}, {"date": "2017-03-23", "close": 4.344, "volume": 256710.0}, {"date": "2017-03-24", "close": 4.382, "volume": 472385.0}, {"date": "2017-03-27", "close": 4.13, "volume": 1103710.0}, {"date": "2017-03-28", "close": 4.192, "volume": 434110.0}, {"date": "2017-03-29", "close": 3.952, "volume": 507210.0}, {"date": "2017-03-30", "close": 3.784, "volume": 794240.0}, {"date": "2017-03-31", "close": 3.754, "volume": 1493390.0}, {"date": "2017-04-03", "close": 3.748, "volume": 1205085.0}, {"date": "2017-04-04", "close": 3.702, "volume": 763660.0}, {"date": "2017-04-05", "close": 3.774, "volume": 656195.0}, {"date": "2017-04-06", "close": 3.93, "volume": 517735.0}, {"date": "2017-04-07", "close": 3.89, "volume": 448950.0}, {"date": "2017-04-10", "close": 4.014, "volume": 586140.0}, {"date": "2017-04-11", "close": 3.958, "volume": 329520.0}, {"date": "2017-04-12", "close": 3.816, "volume": 304030.0}, {"date": "2017-04-13", "close": 3.752, "volume": 183825.0}, {"date": "2017-04-17", "close": 3.67, "volume": 402285.0}, {"date": "2017-04-18", "close": 3.754, "volume": 270130.0}, {"date": "2017-04-19", "close": 3.776, "volume": 323045.0}, {"date": "2017-04-20", "close": 3.726, "volume": 94110.0}, {"date": "2017-04-21", "close": 3.662, "volume": 222175.0}, {"date": "2017-04-24", "close": 3.702, "volume": 160315.0}, {"date": "2017-04-25", "close": 3.696, "volume": 202265.0}, {"date": "2017-04-26", "close": 3.758, "volume": 454605.0}, {"date": "2017-04-27", "close": 3.714, "volume": 297995.0}, {"date": "2017-04-28", "close": 3.722, "volume": 218750.0}, {"date": "2017-05-01", "close": 3.792, "volume": 613250.0}, {"date": "2017-05-02", "close": 3.748, "volume": 155435.0}, {"date": "2017-05-03", "close": 3.768, "volume": 148680.0}, {"date": "2017-05-04", "close": 3.704, "volume": 320835.0}, {"date": "2017-05-05", "close": 3.78, "volume": 138075.0}, {"date": "2017-05-08", "close": 3.942, "volume": 460325.0}, {"date": "2017-05-09", "close": 4.436, "volume": 2638990.0}, {"date": "2017-05-10", "close": 4.71, "volume": 1797655.0}, {"date": "2017-05-11", "close": 4.784, "volume": 978555.0}, {"date": "2017-05-12", "close": 4.652, "volume": 532840.0}, {"date": "2017-05-15", "close": 4.654, "volume": 323045.0}, {"date": "2017-05-16", "close": 4.732, "volume": 225555.0}, {"date": "2017-05-17", "close": 4.464, "volume": 388405.0}, {"date": "2017-05-18", "close": 4.41, "volume": 312590.0}, {"date": "2017-05-19", "close": 4.508, "volume": 184145.0}, {"date": "2017-05-22", "close": 4.66, "volume": 198335.0}, {"date": "2017-05-23", "close": 4.608, "volume": 126100.0}, {"date": "2017-05-24", "close": 4.604, "volume": 98620.0}, {"date": "2017-05-25", "close": 4.55, "volume": 162740.0}, {"date": "2017-05-26", "close": 4.47, "volume": 173945.0}, {"date": "2017-05-30", "close": 4.362, "volume": 295670.0}, {"date": "2017-05-31", "close": 4.352, "volume": 480740.0}, {"date": "2017-06-01", "close": 4.318, "volume": 328380.0}, {"date": "2017-06-02", "close": 4.212, "volume": 411900.0}, {"date": "2017-06-05", "close": 4.044, "volume": 516855.0}, {"date": "2017-06-06", "close": 4.014, "volume": 412890.0}, {"date": "2017-06-07", "close": 4.074, "volume": 437165.0}, {"date": "2017-06-08", "close": 4.274, "volume": 475275.0}, {"date": "2017-06-09", "close": 3.986, "volume": 533985.0}, {"date": "2017-06-12", "close": 3.922, "volume": 253025.0}, {"date": "2017-06-13", "close": 4.222, "volume": 255505.0}, {"date": "2017-06-14", "close": 3.968, "volume": 284005.0}, {"date": "2017-06-15", "close": 3.864, "volume": 371120.0}, {"date": "2017-06-16", "close": 3.96, "volume": 587795.0}, {"date": "2017-06-19", "close": 3.882, "volume": 424865.0}, {"date": "2017-06-20", "close": 3.856, "volume": 273790.0}, {"date": "2017-06-21", "close": 3.806, "volume": 326080.0}, {"date": "2017-06-22", "close": 3.858, "volume": 468630.0}, {"date": "2017-06-23", "close": 4.02, "volume": 428275.0}, {"date": "2017-06-26", "close": 3.946, "volume": 193820.0}, {"date": "2017-06-27", "close": 4.012, "volume": 274540.0}, {"date": "2017-06-28", "close": 4.154, "volume": 350625.0}, {"date": "2017-06-29", "close": 4.152, "volume": 315350.0}, {"date": "2017-06-30", "close": 4.152, "volume": 233190.0}, {"date": "2017-07-03", "close": 4.05, "volume": 418820.0}, {"date": "2017-07-05", "close": 4.0, "volume": 115295.0}, {"date": "2017-07-06", "close": 3.954, "volume": 346915.0}, {"date": "2017-07-07", "close": 4.08, "volume": 199930.0}, {"date": "2017-07-10", "close": 4.0, "volume": 297565.0}, {"date": "2017-07-11", "close": 4.082, "volume": 130965.0}, {"date": "2017-07-12", "close": 4.18, "volume": 229860.0}, {"date": "2017-07-13", "close": 4.102, "volume": 102080.0}, {"date": "2017-07-14", "close": 4.28, "volume": 192000.0}, {"date": "2017-07-17", "close": 4.15, "volume": 337325.0}, {"date": "2017-07-18", "close": 4.434, "volume": 364390.0}, {"date": "2017-07-19", "close": 4.742, "volume": 807175.0}, {"date": "2017-07-20", "close": 4.684, "volume": 369355.0}, {"date": "2017-07-21", "close": 4.75, "volume": 277390.0}, {"date": "2017-07-24", "close": 4.924, "volume": 596365.0}, {"date": "2017-07-25", "close": 4.966, "volume": 648245.0}, {"date": "2017-07-26", "close": 5.0, "volume": 415950.0}, {"date": "2017-07-27", "close": 4.83, "volume": 544425.0}, {"date": "2017-07-28", "close": 4.874, "volume": 563935.0}, {"date": "2017-07-31", "close": 5.072, "volume": 479515.0}, {"date": "2017-08-01", "close": 5.056, "volume": 363550.0}, {"date": "2017-08-02", "close": 5.054, "volume": 792600.0}, {"date": "2017-08-03", "close": 5.056, "volume": 297395.0}, {"date": "2017-08-04", "close": 5.52, "volume": 1148780.0}, {"date": "2017-08-07", "close": 5.87, "volume": 1871795.0}, {"date": "2017-08-08", "close": 5.278, "volume": 2436880.0}, {"date": "2017-08-09", "close": 5.43, "volume": 643810.0}, {"date": "2017-08-10", "close": 5.136, "volume": 1006445.0}, {"date": "2017-08-11", "close": 5.236, "volume": 332990.0}, {"date": "2017-08-14", "close": 5.292, "volume": 429870.0}, {"date": "2017-08-15", "close": 5.314, "volume": 236185.0}, {"date": "2017-08-16", "close": 5.092, "volume": 419160.0}, {"date": "2017-08-17", "close": 4.948, "volume": 388635.0}, {"date": "2017-08-18", "close": 5.066, "volume": 453945.0}, {"date": "2017-08-21", "close": 4.8, "volume": 679595.0}, {"date": "2017-08-22", "close": 4.868, "volume": 408235.0}, {"date": "2017-08-23", "close": 4.902, "volume": 209640.0}, {"date": "2017-08-24", "close": 4.99, "volume": 287580.0}, {"date": "2017-08-25", "close": 5.04, "volume": 246935.0}, {"date": "2017-08-28", "close": 5.042, "volume": 261850.0}, {"date": "2017-08-29", "close": 4.866, "volume": 281735.0}, {"date": "2017-08-30", "close": 5.01, "volume": 265060.0}, {"date": "2017-08-31", "close": 5.088, "volume": 340215.0}, {"date": "2017-09-01", "close": 5.29, "volume": 294130.0}, {"date": "2017-09-05", "close": 5.156, "volume": 517110.0}, {"date": "2017-09-06", "close": 5.252, "volume": 398810.0}, {"date": "2017-09-07", "close": 5.304, "volume": 342615.0}, {"date": "2017-09-08", "close": 5.312, "volume": 380165.0}, {"date": "2017-09-11", "close": 5.402, "volume": 501165.0}, {"date": "2017-09-12", "close": 5.22, "volume": 234535.0}, {"date": "2017-09-13", "close": 5.192, "volume": 237605.0}, {"date": "2017-09-14", "close": 5.324, "volume": 464830.0}, {"date": "2017-09-15", "close": 5.63, "volume": 1608160.0}, {"date": "2017-09-18", "close": 5.744, "volume": 999545.0}, {"date": "2017-09-19", "close": 5.884, "volume": 699830.0}, {"date": "2017-09-20", "close": 5.644, "volume": 494225.0}, {"date": "2017-09-21", "close": 5.594, "volume": 521895.0}, {"date": "2017-09-22", "close": 5.668, "volume": 291450.0}, {"date": "2017-09-25", "close": 5.492, "volume": 538165.0}, {"date": "2017-09-26", "close": 5.522, "volume": 179970.0}, {"date": "2017-09-27", "close": 5.7, "volume": 762395.0}, {"date": "2017-09-28", "close": 5.898, "volume": 843925.0}, {"date": "2017-09-29", "close": 5.804, "volume": 384100.0}, {"date": "2017-10-02", "close": 5.776, "volume": 389700.0}, {"date": "2017-10-03", "close": 6.076, "volume": 1057580.0}, {"date": "2017-10-04", "close": 5.988, "volume": 471160.0}, {"date": "2017-10-05", "close": 6.126, "volume": 678345.0}, {"date": "2017-10-06", "close": 6.084, "volume": 369710.0}, {"date": "2017-10-09", "close": 6.386, "volume": 827905.0}, {"date": "2017-10-10", "close": 6.876, "volume": 1605895.0}, {"date": "2017-10-11", "close": 6.52, "volume": 797460.0}, {"date": "2017-10-12", "close": 6.52, "volume": 459055.0}, {"date": "2017-10-13", "close": 6.596, "volume": 422375.0}, {"date": "2017-10-16", "close": 6.35, "volume": 659310.0}, {"date": "2017-10-17", "close": 6.092, "volume": 1182395.0}, {"date": "2017-10-18", "close": 6.338, "volume": 437170.0}, {"date": "2017-10-19", "close": 6.54, "volume": 800340.0}, {"date": "2017-10-20", "close": 7.39, "volume": 1678630.0}, {"date": "2017-10-23", "close": 7.214, "volume": 541870.0}, {"date": "2017-10-24", "close": 7.374, "volume": 717030.0}, {"date": "2017-10-25", "close": 7.182, "volume": 514590.0}, {"date": "2017-10-26", "close": 7.124, "volume": 466670.0}, {"date": "2017-10-27", "close": 7.346, "volume": 394050.0}, {"date": "2017-10-30", "close": 7.596, "volume": 512240.0}, {"date": "2017-10-31", "close": 7.54, "volume": 424765.0}, {"date": "2017-11-01", "close": 8.048, "volume": 1142725.0}, {"date": "2017-11-02", "close": 8.074, "volume": 323405.0}, {"date": "2017-11-03", "close": 7.956, "volume": 289730.0}, {"date": "2017-11-06", "close": 7.962, "volume": 349920.0}, {"date": "2017-11-07", "close": 7.87, "volume": 314600.0}, {"date": "2017-11-08", "close": 8.09, "volume": 1788585.0}, {"date": "2017-11-09", "close": 7.798, "volume": 722935.0}, {"date": "2017-11-10", "close": 7.962, "volume": 1160310.0}, {"date": "2017-11-13", "close": 8.034, "volume": 1541400.0}, {"date": "2017-11-14", "close": 8.57, "volume": 2478900.0}, {"date": "2017-11-15", "close": 7.956, "volume": 1775020.0}, {"date": "2017-11-16", "close": 7.974, "volume": 919985.0}, {"date": "2017-11-17", "close": 8.612, "volume": 1335130.0}, {"date": "2017-11-20", "close": 9.406, "volume": 3079615.0}, {"date": "2017-11-21", "close": 9.26, "volume": 2292145.0}, {"date": "2017-11-22", "close": 9.89, "volume": 2898425.0}, {"date": "2017-11-24", "close": 10.67, "volume": 1777585.0}, {"date": "2017-11-27", "close": 10.272, "volume": 2692800.0}, {"date": "2017-11-28", "close": 10.764, "volume": 3104775.0}, {"date": "2017-11-29", "close": 10.402, "volume": 2215550.0}, {"date": "2017-11-30", "close": 10.916, "volume": 1961280.0}, {"date": "2017-12-01", "close": 11.39, "volume": 2793290.0}, {"date": "2017-12-04", "close": 9.408, "volume": 5462980.0}, {"date": "2017-12-05", "close": 9.842, "volume": 2067280.0}, {"date": "2017-12-06", "close": 9.474, "volume": 2110595.0}, {"date": "2017-12-07", "close": 9.296, "volume": 2235720.0}, {"date": "2017-12-08", "close": 9.882, "volume": 2158065.0}, {"date": "2017-12-11", "close": 10.44, "volume": 3191175.0}, {"date": "2017-12-12", "close": 10.12, "volume": 1653060.0}, {"date": "2017-12-13", "close": 9.666, "volume": 1453750.0}, {"date": "2017-12-14", "close": 9.366, "volume": 1812660.0}, {"date": "2017-12-15", "close": 9.434, "volume": 1836490.0}, {"date": "2017-12-18", "close": 10.052, "volume": 2330965.0}, {"date": "2017-12-19", "close": 9.7, "volume": 1091970.0}, {"date": "2017-12-20", "close": 9.602, "volume": 1459580.0}, {"date": "2017-12-21", "close": 10.178, "volume": 1719890.0}, {"date": "2017-12-22", "close": 10.8, "volume": 1892505.0}, {"date": "2017-12-26", "close": 10.58, "volume": 1487320.0}, {"date": "2017-12-27", "close": 11.442, "volume": 2463390.0}, {"date": "2017-12-28", "close": 12.134, "volume": 3154190.0}, {"date": "2017-12-29", "close": 11.888, "volume": 2449915.0}, {"date": "2018-01-02", "close": 12.514, "volume": 1954610.0}, {"date": "2018-01-03", "close": 12.628, "volume": 1735950.0}, {"date": "2018-01-04", "close": 12.5, "volume": 1084830.0}, {"date": "2018-01-05", "close": 12.956, "volume": 1096560.0}, {"date": "2018-01-08", "close": 11.17, "volume": 7443155.0}, {"date": "2018-01-09", "close": 11.986, "volume": 4151855.0}, {"date": "2018-01-10", "close": 12.106, "volume": 1581080.0}, {"date": "2018-01-11", "close": 12.8, "volume": 1294860.0}, {"date": "2018-01-12", "close": 13.648, "volume": 2947390.0}, {"date": "2018-01-16", "close": 12.85, "volume": 3295600.0}, {"date": "2018-01-17", "close": 12.72, "volume": 1461235.0}, {"date": "2018-01-18", "close": 12.694, "volume": 1201365.0}, {"date": "2018-01-19", "close": 12.2, "volume": 2623005.0}, {"date": "2018-01-22", "close": 12.65, "volume": 1865075.0}, {"date": "2018-01-23", "close": 12.51, "volume": 1949170.0}, {"date": "2018-01-24", "close": 11.732, "volume": 1928765.0}, {"date": "2018-01-25", "close": 11.844, "volume": 1174855.0}, {"date": "2018-01-26", "close": 11.698, "volume": 1649405.0}, {"date": "2018-01-29", "close": 12.118, "volume": 2181820.0}, {"date": "2018-01-30", "close": 11.432, "volume": 1195680.0}, {"date": "2018-01-31", "close": 10.888, "volume": 1940365.0}, {"date": "2018-02-01", "close": 10.676, "volume": 2127825.0}, {"date": "2018-02-02", "close": 10.292, "volume": 1375555.0}, {"date": "2018-02-05", "close": 9.676, "volume": 2181195.0}, {"date": "2018-02-06", "close": 10.46, "volume": 2007215.0}, {"date": "2018-02-07", "close": 10.026, "volume": 1373655.0}, {"date": "2018-02-08", "close": 9.804, "volume": 1442860.0}, {"date": "2018-02-09", "close": 9.946, "volume": 1564880.0}, {"date": "2018-02-12", "close": 9.896, "volume": 989575.0}, {"date": "2018-02-13", "close": 10.314, "volume": 677595.0}, {"date": "2018-02-14", "close": 10.678, "volume": 916495.0}, {"date": "2018-02-15", "close": 10.658, "volume": 931490.0}, {"date": "2018-02-16", "close": 10.654, "volume": 1513270.0}, {"date": "2018-02-20", "close": 12.302, "volume": 3101455.0}, {"date": "2018-02-21", "close": 12.462, "volume": 2237260.0}, {"date": "2018-02-22", "close": 12.382, "volume": 1397270.0}, {"date": "2018-02-23", "close": 11.922, "volume": 1597870.0}, {"date": "2018-02-26", "close": 11.34, "volume": 2285270.0}, {"date": "2018-02-27", "close": 11.078, "volume": 2370130.0}, {"date": "2018-02-28", "close": 9.828, "volume": 6723445.0}, {"date": "2018-03-01", "close": 9.546, "volume": 2123710.0}, {"date": "2018-03-02", "close": 9.594, "volume": 4550360.0}, {"date": "2018-03-05", "close": 9.346, "volume": 3322075.0}, {"date": "2018-03-06", "close": 9.44, "volume": 1613785.0}, {"date": "2018-03-07", "close": 9.654, "volume": 1587910.0}, {"date": "2018-03-08", "close": 9.02, "volume": 2204470.0}, {"date": "2018-03-09", "close": 8.91, "volume": 3652975.0}, {"date": "2018-03-12", "close": 9.416, "volume": 2205830.0}, {"date": "2018-03-13", "close": 9.002, "volume": 1830170.0}, {"date": "2018-03-14", "close": 9.012, "volume": 1216130.0}, {"date": "2018-03-15", "close": 9.08, "volume": 1318410.0}, {"date": "2018-03-16", "close": 9.492, "volume": 1943130.0}, {"date": "2018-03-19", "close": 8.888, "volume": 2544660.0}, {"date": "2018-03-20", "close": 9.2, "volume": 1960435.0}, {"date": "2018-03-21", "close": 10.044, "volume": 2962845.0}, {"date": "2018-03-22", "close": 10.154, "volume": 2054165.0}, {"date": "2018-03-23", "close": 9.918, "volume": 1442150.0}, {"date": "2018-03-26", "close": 10.224, "volume": 919120.0}, {"date": "2018-03-27", "close": 9.504, "volume": 1468825.0}, {"date": "2018-03-28", "close": 9.344, "volume": 1204760.0}, {"date": "2018-03-29", "close": 9.79, "volume": 1308280.0}, {"date": "2018-04-02", "close": 9.716, "volume": 1426150.0}, {"date": "2018-04-03", "close": 10.192, "volume": 1366135.0}, {"date": "2018-04-04", "close": 10.91, "volume": 2016110.0}, {"date": "2018-04-05", "close": 10.76, "volume": 2010735.0}, {"date": "2018-04-06", "close": 11.168, "volume": 2549555.0}, {"date": "2018-04-09", "close": 11.484, "volume": 2768645.0}, {"date": "2018-04-10", "close": 12.212, "volume": 1935670.0}, {"date": "2018-04-11", "close": 11.852, "volume": 2489095.0}, {"date": "2018-04-12", "close": 10.594, "volume": 9536980.0}, {"date": "2018-04-13", "close": 10.33, "volume": 3836655.0}, {"date": "2018-04-16", "close": 10.258, "volume": 1304390.0}, {"date": "2018-04-17", "close": 10.458, "volume": 2346100.0}, {"date": "2018-04-18", "close": 10.928, "volume": 2468440.0}, {"date": "2018-04-19", "close": 10.664, "volume": 2024565.0}, {"date": "2018-04-20", "close": 10.902, "volume": 1218550.0}, {"date": "2018-04-23", "close": 10.76, "volume": 1252325.0}, {"date": "2018-04-24", "close": 10.62, "volume": 2018070.0}, {"date": "2018-04-25", "close": 10.406, "volume": 888260.0}, {"date": "2018-04-26", "close": 10.916, "volume": 1849365.0}, {"date": "2018-04-27", "close": 10.898, "volume": 1009755.0}, {"date": "2018-04-30", "close": 10.67, "volume": 1798980.0}, {"date": "2018-05-01", "close": 10.49, "volume": 570465.0}, {"date": "2018-05-02", "close": 10.864, "volume": 1083495.0}, {"date": "2018-05-03", "close": 10.642, "volume": 1159670.0}, {"date": "2018-05-04", "close": 10.802, "volume": 1583275.0}, {"date": "2018-05-07", "close": 10.87, "volume": 2025065.0}, {"date": "2018-05-08", "close": 10.864, "volume": 2744905.0}, {"date": "2018-05-09", "close": 10.982, "volume": 1918730.0}, {"date": "2018-05-10", "close": 10.986, "volume": 1380280.0}, {"date": "2018-05-11", "close": 11.022, "volume": 1243305.0}, {"date": "2018-05-14", "close": 12.052, "volume": 4531795.0}, {"date": "2018-05-15", "close": 11.814, "volume": 1924375.0}, {"date": "2018-05-16", "close": 13.454, "volume": 3910825.0}, {"date": "2018-05-17", "close": 13.024, "volume": 2640450.0}, {"date": "2018-05-18", "close": 12.974, "volume": 1823500.0}, {"date": "2018-05-21", "close": 13.104, "volume": 1364580.0}, {"date": "2018-05-22", "close": 13.596, "volume": 3446505.0}, {"date": "2018-05-23", "close": 12.75, "volume": 2838275.0}, {"date": "2018-05-24", "close": 12.918, "volume": 1496485.0}, {"date": "2018-05-25", "close": 13.14, "volume": 1620350.0}, {"date": "2018-05-29", "close": 13.004, "volume": 1841660.0}, {"date": "2018-05-30", "close": 11.43, "volume": 5425855.0}, {"date": "2018-05-31", "close": 11.532, "volume": 3942895.0}, {"date": "2018-06-01", "close": 10.544, "volume": 5269820.0}, {"date": "2018-06-04", "close": 8.36, "volume": 18304395.0}, {"date": "2018-06-05", "close": 8.438, "volume": 9810420.0}, {"date": "2018-06-06", "close": 8.032, "volume": 6722560.0}, {"date": "2018-06-07", "close": 8.032, "volume": 3545690.0}, {"date": "2018-06-08", "close": 7.992, "volume": 8710790.0}, {"date": "2018-06-11", "close": 7.874, "volume": 4932220.0}, {"date": "2018-06-12", "close": 7.986, "volume": 7296055.0}, {"date": "2018-06-13", "close": 7.938, "volume": 3618150.0}, {"date": "2018-06-14", "close": 7.548, "volume": 8890105.0}, {"date": "2018-06-15", "close": 7.024, "volume": 5639000.0}, {"date": "2018-06-18", "close": 6.944, "volume": 2853170.0}, {"date": "2018-06-19", "close": 7.076, "volume": 3144220.0}, {"date": "2018-06-20", "close": 6.984, "volume": 3022645.0}, {"date": "2018-06-21", "close": 6.924, "volume": 2296310.0}, {"date": "2018-06-22", "close": 7.054, "volume": 2615340.0}, {"date": "2018-06-25", "close": 6.7, "volume": 2360245.0}, {"date": "2018-06-26", "close": 7.042, "volume": 1809360.0}, {"date": "2018-06-27", "close": 7.02, "volume": 3314045.0}, {"date": "2018-06-28", "close": 7.102, "volume": 2819200.0}, {"date": "2018-06-29", "close": 7.108, "volume": 1563375.0}, {"date": "2018-07-02", "close": 7.276, "volume": 2152465.0}, {"date": "2018-07-03", "close": 7.42, "volume": 2037835.0}, {"date": "2018-07-05", "close": 7.738, "volume": 6665390.0}, {"date": "2018-07-06", "close": 7.71, "volume": 2118440.0}, {"date": "2018-07-09", "close": 7.878, "volume": 3860855.0}, {"date": "2018-07-10", "close": 7.626, "volume": 3269415.0}, {"date": "2018-07-11", "close": 7.436, "volume": 3512675.0}, {"date": "2018-07-12", "close": 7.466, "volume": 1261695.0}, {"date": "2018-07-13", "close": 7.47, "volume": 4830275.0}, {"date": "2018-07-16", "close": 7.096, "volume": 3695540.0}, {"date": "2018-07-17", "close": 7.238, "volume": 2191255.0}, {"date": "2018-07-18", "close": 7.528, "volume": 2038495.0}, {"date": "2018-07-19", "close": 7.48, "volume": 1653970.0}, {"date": "2018-07-20", "close": 7.37, "volume": 853685.0}, {"date": "2018-07-23", "close": 7.572, "volume": 1966310.0}, {"date": "2018-07-24", "close": 7.65, "volume": 2033685.0}, {"date": "2018-07-25", "close": 7.71, "volume": 2205690.0}, {"date": "2018-07-26", "close": 7.582, "volume": 1505375.0}, {"date": "2018-07-27", "close": 7.398, "volume": 1278840.0}, {"date": "2018-07-30", "close": 7.214, "volume": 1620790.0}, {"date": "2018-07-31", "close": 7.054, "volume": 2432590.0}, {"date": "2018-08-01", "close": 7.22, "volume": 1366115.0}, {"date": "2018-08-02", "close": 7.046, "volume": 1600485.0}, {"date": "2018-08-03", "close": 7.1, "volume": 1735375.0}, {"date": "2018-08-06", "close": 7.494, "volume": 3161575.0}, {"date": "2018-08-07", "close": 8.06, "volume": 7382385.0}, {"date": "2018-08-08", "close": 8.002, "volume": 2998660.0}, {"date": "2018-08-09", "close": 7.97, "volume": 1916000.0}, {"date": "2018-08-10", "close": 7.74, "volume": 1205150.0}, {"date": "2018-08-13", "close": 7.418, "volume": 1448995.0}, {"date": "2018-08-14", "close": 7.532, "volume": 1647930.0}, {"date": "2018-08-15", "close": 7.344, "volume": 748800.0}, {"date": "2018-08-16", "close": 7.422, "volume": 1511810.0}, {"date": "2018-08-17", "close": 7.026, "volume": 2312595.0}, {"date": "2018-08-20", "close": 7.04, "volume": 2660785.0}, {"date": "2018-08-21", "close": 6.866, "volume": 2132195.0}, {"date": "2018-08-22", "close": 6.718, "volume": 2304810.0}, {"date": "2018-08-23", "close": 6.824, "volume": 1132500.0}, {"date": "2018-08-24", "close": 7.332, "volume": 1971200.0}, {"date": "2018-08-27", "close": 7.43, "volume": 2152960.0}, {"date": "2018-08-28", "close": 7.37, "volume": 1167745.0}, {"date": "2018-08-29", "close": 7.446, "volume": 821185.0}, {"date": "2018-08-30", "close": 7.026, "volume": 1645890.0}, {"date": "2018-08-31", "close": 7.134, "volume": 1000205.0}, {"date": "2018-09-04", "close": 7.168, "volume": 600920.0}, {"date": "2018-09-05", "close": 6.618, "volume": 2197085.0}, {"date": "2018-09-06", "close": 6.666, "volume": 1218195.0}, {"date": "2018-09-07", "close": 6.21, "volume": 1484050.0}, {"date": "2018-09-10", "close": 6.256, "volume": 1418200.0}, {"date": "2018-09-11", "close": 6.344, "volume": 1365420.0}, {"date": "2018-09-12", "close": 6.222, "volume": 769525.0}, {"date": "2018-09-13", "close": 6.33, "volume": 886655.0}, {"date": "2018-09-14", "close": 6.16, "volume": 986345.0}, {"date": "2018-09-17", "close": 5.914, "volume": 1833305.0}, {"date": "2018-09-18", "close": 5.952, "volume": 1124340.0}, {"date": "2018-09-19", "close": 5.91, "volume": 2716085.0}, {"date": "2018-09-20", "close": 6.174, "volume": 1098025.0}, {"date": "2018-09-21", "close": 6.042, "volume": 1347085.0}, {"date": "2018-09-24", "close": 6.15, "volume": 1292090.0}, {"date": "2018-09-25", "close": 5.548, "volume": 3870055.0}, {"date": "2018-09-26", "close": 5.326, "volume": 3702030.0}, {"date": "2018-09-27", "close": 5.114, "volume": 5407495.0}, {"date": "2018-09-28", "close": 5.222, "volume": 1201015.0}, {"date": "2018-10-01", "close": 5.282, "volume": 714915.0}, {"date": "2018-10-02", "close": 5.5, "volume": 1356620.0}, {"date": "2018-10-03", "close": 5.604, "volume": 755900.0}, {"date": "2018-10-04", "close": 5.46, "volume": 834885.0}, {"date": "2018-10-05", "close": 5.274, "volume": 1480090.0}, {"date": "2018-10-08", "close": 5.26, "volume": 581115.0}, {"date": "2018-10-09", "close": 5.23, "volume": 640245.0}, {"date": "2018-10-10", "close": 5.024, "volume": 1180925.0}, {"date": "2018-10-11", "close": 5.038, "volume": 797935.0}, {"date": "2018-10-12", "close": 5.15, "volume": 492125.0}, {"date": "2018-10-15", "close": 5.406, "volume": 1221730.0}, {"date": "2018-10-16", "close": 5.56, "volume": 743885.0}, {"date": "2018-10-17", "close": 4.986, "volume": 1553175.0}, {"date": "2018-10-18", "close": 4.922, "volume": 2251205.0}, {"date": "2018-10-19", "close": 4.632, "volume": 975570.0}, {"date": "2018-10-22", "close": 4.592, "volume": 1146935.0}, {"date": "2018-10-23", "close": 4.476, "volume": 1013375.0}, {"date": "2018-10-24", "close": 4.202, "volume": 608935.0}, {"date": "2018-10-25", "close": 4.374, "volume": 556155.0}, {"date": "2018-10-26", "close": 4.21, "volume": 684195.0}, {"date": "2018-10-29", "close": 4.184, "volume": 700045.0}, {"date": "2018-10-30", "close": 4.234, "volume": 571495.0}, {"date": "2018-10-31", "close": 4.27, "volume": 689295.0}, {"date": "2018-11-01", "close": 4.832, "volume": 1481380.0}, {"date": "2018-11-02", "close": 5.144, "volume": 2804640.0}, {"date": "2018-11-05", "close": 5.236, "volume": 5272210.0}, {"date": "2018-11-06", "close": 5.394, "volume": 1654290.0}, {"date": "2018-11-07", "close": 5.612, "volume": 2206665.0}, {"date": "2018-11-08", "close": 5.132, "volume": 1629490.0}, {"date": "2018-11-09", "close": 5.124, "volume": 1076430.0}, {"date": "2018-11-12", "close": 5.0, "volume": 1702435.0}, {"date": "2018-11-13", "close": 4.286, "volume": 4622315.0}, {"date": "2018-11-14", "close": 4.324, "volume": 1789510.0}, {"date": "2018-11-15", "close": 4.638, "volume": 1294025.0}, {"date": "2018-11-16", "close": 4.85, "volume": 826980.0}, {"date": "2018-11-19", "close": 4.838, "volume": 1418365.0}, {"date": "2018-11-20", "close": 4.6, "volume": 1260360.0}, {"date": "2018-11-21", "close": 4.792, "volume": 387620.0}, {"date": "2018-11-23", "close": 4.758, "volume": 277435.0}, {"date": "2018-11-26", "close": 4.558, "volume": 1506845.0}, {"date": "2018-11-27", "close": 5.1, "volume": 1305855.0}, {"date": "2018-11-28", "close": 5.434, "volume": 1128430.0}, {"date": "2018-11-29", "close": 5.2, "volume": 638380.0}, {"date": "2018-11-30", "close": 5.224, "volume": 505810.0}, {"date": "2018-12-03", "close": 5.3, "volume": 610065.0}, {"date": "2018-12-04", "close": 4.994, "volume": 691225.0}, {"date": "2018-12-06", "close": 5.002, "volume": 866050.0}, {"date": "2018-12-07", "close": 4.86, "volume": 378900.0}, {"date": "2018-12-10", "close": 5.024, "volume": 327875.0}, {"date": "2018-12-11", "close": 4.942, "volume": 656420.0}, {"date": "2018-12-12", "close": 5.066, "volume": 781375.0}, {"date": "2018-12-13", "close": 5.096, "volume": 524205.0}, {"date": "2018-12-14", "close": 4.918, "volume": 646520.0}, {"date": "2018-12-17", "close": 4.874, "volume": 472055.0}, {"date": "2018-12-18", "close": 4.956, "volume": 345335.0}, {"date": "2018-12-19", "close": 4.948, "volume": 1180420.0}, {"date": "2018-12-20", "close": 4.758, "volume": 955860.0}, {"date": "2018-12-21", "close": 4.438, "volume": 1541055.0}, {"date": "2018-12-24", "close": 4.514, "volume": 498060.0}, {"date": "2018-12-26", "close": 4.69, "volume": 726210.0}, {"date": "2018-12-27", "close": 4.788, "volume": 781240.0}, {"date": "2018-12-28", "close": 4.716, "volume": 474740.0}, {"date": "2018-12-31", "close": 4.68, "volume": 586365.0}, {"date": "2019-01-02", "close": 4.81, "volume": 391730.0}, {"date": "2019-01-03", "close": 4.66, "volume": 245740.0}, {"date": "2019-01-04", "close": 4.948, "volume": 423105.0}, {"date": "2019-01-07", "close": 5.312, "volume": 577370.0}, {"date": "2019-01-08", "close": 5.21, "volume": 798145.0}, {"date": "2019-01-09", "close": 5.164, "volume": 410365.0}, {"date": "2019-01-10", "close": 5.372, "volume": 660565.0}, {"date": "2019-01-11", "close": 5.296, "volume": 436430.0}, {"date": "2019-01-14", "close": 5.158, "volume": 366550.0}, {"date": "2019-01-15", "close": 5.162, "volume": 370505.0}, {"date": "2019-01-16", "close": 5.416, "volume": 1368510.0}, {"date": "2019-01-17", "close": 5.61, "volume": 1055835.0}, {"date": "2019-01-18", "close": 5.866, "volume": 1472795.0}, {"date": "2019-01-22", "close": 6.056, "volume": 2340350.0}, {"date": "2019-01-23", "close": 6.236, "volume": 2701000.0}, {"date": "2019-01-24", "close": 6.632, "volume": 2450920.0}, {"date": "2019-01-25", "close": 6.908, "volume": 2055135.0}, {"date": "2019-01-28", "close": 6.938, "volume": 1095090.0}, {"date": "2019-01-29", "close": 6.736, "volume": 1014905.0}, {"date": "2019-01-30", "close": 7.386, "volume": 2043235.0}, {"date": "2019-01-31", "close": 8.012, "volume": 3337340.0}, {"date": "2019-02-01", "close": 6.956, "volume": 3563615.0}, {"date": "2019-02-04", "close": 6.862, "volume": 727770.0}, {"date": "2019-02-05", "close": 6.732, "volume": 1109215.0}, {"date": "2019-02-06", "close": 6.848, "volume": 935725.0}, {"date": "2019-02-07", "close": 6.496, "volume": 1165285.0}, {"date": "2019-02-08", "close": 6.27, "volume": 1511050.0}, {"date": "2019-02-11", "close": 6.644, "volume": 1454080.0}, {"date": "2019-02-12", "close": 6.862, "volume": 928180.0}, {"date": "2019-02-13", "close": 6.862, "volume": 813615.0}, {"date": "2019-02-14", "close": 6.994, "volume": 913880.0}, {"date": "2019-02-15", "close": 6.12, "volume": 2788305.0}, {"date": "2019-02-19", "close": 6.764, "volume": 2723360.0}, {"date": "2019-02-20", "close": 6.734, "volume": 1445995.0}, {"date": "2019-02-21", "close": 7.126, "volume": 2681985.0}, {"date": "2019-02-22", "close": 7.97, "volume": 1932635.0}, {"date": "2019-02-25", "close": 7.81, "volume": 2896625.0}, {"date": "2019-02-26", "close": 7.376, "volume": 1398545.0}, {"date": "2019-02-27", "close": 7.274, "volume": 2127165.0}, {"date": "2019-02-28", "close": 7.276, "volume": 1394880.0}, {"date": "2019-03-01", "close": 7.734, "volume": 2358785.0}, {"date": "2019-03-04", "close": 7.6, "volume": 2007265.0}, {"date": "2019-03-05", "close": 7.272, "volume": 720090.0}, {"date": "2019-03-06", "close": 7.026, "volume": 1840705.0}, {"date": "2019-03-07", "close": 6.702, "volume": 1861685.0}, {"date": "2019-03-08", "close": 6.48, "volume": 1718025.0}, {"date": "2019-03-11", "close": 6.856, "volume": 2381245.0}, {"date": "2019-03-12", "close": 6.852, "volume": 1670770.0}, {"date": "2019-03-13", "close": 6.736, "volume": 4819095.0}, {"date": "2019-03-14", "close": 6.726, "volume": 3366525.0}, {"date": "2019-03-15", "close": 6.578, "volume": 2190030.0}, {"date": "2019-03-18", "close": 6.72, "volume": 1213170.0}, {"date": "2019-03-19", "close": 7.052, "volume": 1150570.0}, {"date": "2019-03-20", "close": 7.14, "volume": 1560550.0}, {"date": "2019-03-21", "close": 6.528, "volume": 1794285.0}, {"date": "2019-03-22", "close": 6.29, "volume": 2095495.0}, {"date": "2019-03-25", "close": 6.34, "volume": 826405.0}, {"date": "2019-03-26", "close": 6.234, "volume": 730395.0}, {"date": "2019-03-27", "close": 6.21, "volume": 1008695.0}, {"date": "2019-03-28", "close": 6.474, "volume": 1328135.0}, {"date": "2019-03-29", "close": 6.606, "volume": 560805.0}, {"date": "2019-04-01", "close": 7.104, "volume": 1852625.0}, {"date": "2019-04-02", "close": 6.976, "volume": 979990.0}, {"date": "2019-04-03", "close": 6.856, "volume": 1799015.0}, {"date": "2019-04-04", "close": 7.124, "volume": 975325.0}, {"date": "2019-04-05", "close": 7.248, "volume": 666985.0}, {"date": "2019-04-08", "close": 7.372, "volume": 1608195.0}, {"date": "2019-04-09", "close": 7.022, "volume": 949480.0}, {"date": "2019-04-10", "close": 7.026, "volume": 3247035.0}, {"date": "2019-04-11", "close": 6.69, "volume": 1308280.0}, {"date": "2019-04-12", "close": 7.016, "volume": 2203525.0}, {"date": "2019-04-15", "close": 6.948, "volume": 1243745.0}, {"date": "2019-04-16", "close": 7.126, "volume": 2795830.0}, {"date": "2019-04-17", "close": 7.494, "volume": 3800355.0}, {"date": "2019-04-18", "close": 7.46, "volume": 1144560.0}, {"date": "2019-04-22", "close": 7.526, "volume": 719495.0}, {"date": "2019-04-23", "close": 7.578, "volume": 1715370.0}, {"date": "2019-04-24", "close": 7.59, "volume": 1155695.0}, {"date": "2019-04-25", "close": 7.492, "volume": 692810.0}, {"date": "2019-04-26", "close": 7.476, "volume": 1198920.0}, {"date": "2019-04-29", "close": 7.398, "volume": 799890.0}, {"date": "2019-04-30", "close": 7.41, "volume": 507350.0}, {"date": "2019-05-01", "close": 7.428, "volume": 697645.0}, {"date": "2019-05-02", "close": 7.596, "volume": 1081370.0}, {"date": "2019-05-03", "close": 7.652, "volume": 686000.0}, {"date": "2019-05-06", "close": 7.134, "volume": 1905355.0}, {"date": "2019-05-07", "close": 7.146, "volume": 1009660.0}, {"date": "2019-05-08", "close": 7.038, "volume": 626190.0}, {"date": "2019-05-09", "close": 6.744, "volume": 1843540.0}, {"date": "2019-05-10", "close": 6.882, "volume": 770475.0}, {"date": "2019-05-13", "close": 6.48, "volume": 1637790.0}, {"date": "2019-05-14", "close": 6.68, "volume": 839800.0}, {"date": "2019-05-15", "close": 6.976, "volume": 1820750.0}, {"date": "2019-05-16", "close": 7.25, "volume": 893785.0}, {"date": "2019-05-17", "close": 6.554, "volume": 1284440.0}, {"date": "2019-05-20", "close": 6.228, "volume": 1833660.0}, {"date": "2019-05-21", "close": 7.176, "volume": 2708270.0}, {"date": "2019-05-22", "close": 7.71, "volume": 3518845.0}, {"date": "2019-05-23", "close": 7.288, "volume": 1973965.0}, {"date": "2019-05-24", "close": 7.312, "volume": 841385.0}, {"date": "2019-05-28", "close": 7.314, "volume": 1538945.0}, {"date": "2019-05-29", "close": 7.19, "volume": 364025.0}, {"date": "2019-05-30", "close": 7.552, "volume": 799620.0}, {"date": "2019-05-31", "close": 7.6, "volume": 1978415.0}, {"date": "2019-06-03", "close": 8.614, "volume": 3044315.0}, {"date": "2019-06-04", "close": 8.428, "volume": 2557670.0}, {"date": "2019-06-05", "close": 8.376, "volume": 1330525.0}, {"date": "2019-06-06", "close": 8.292, "volume": 1867950.0}, {"date": "2019-06-07", "close": 8.476, "volume": 1444740.0}, {"date": "2019-06-10", "close": 9.144, "volume": 2030805.0}, {"date": "2019-06-11", "close": 9.008, "volume": 1831275.0}, {"date": "2019-06-12", "close": 8.794, "volume": 529420.0}, {"date": "2019-06-13", "close": 9.102, "volume": 1009005.0}, {"date": "2019-06-14", "close": 9.096, "volume": 788115.0}, {"date": "2019-06-17", "close": 8.36, "volume": 1196315.0}, {"date": "2019-06-18", "close": 8.546, "volume": 2020955.0}, {"date": "2019-06-19", "close": 8.824, "volume": 1371000.0}, {"date": "2019-06-20", "close": 8.602, "volume": 1269400.0}, {"date": "2019-06-21", "close": 8.468, "volume": 1198595.0}, {"date": "2019-06-24", "close": 8.514, "volume": 541665.0}, {"date": "2019-06-25", "close": 7.984, "volume": 898190.0}, {"date": "2019-06-26", "close": 8.192, "volume": 556745.0}, {"date": "2019-06-27", "close": 8.346, "volume": 1142255.0}, {"date": "2019-06-28", "close": 8.474, "volume": 879695.0}, {"date": "2019-07-01", "close": 8.808, "volume": 1310410.0}, {"date": "2019-07-02", "close": 8.726, "volume": 844985.0}, {"date": "2019-07-03", "close": 8.492, "volume": 524335.0}, {"date": "2019-07-05", "close": 8.708, "volume": 754005.0}, {"date": "2019-07-08", "close": 8.212, "volume": 541935.0}, {"date": "2019-07-09", "close": 8.1, "volume": 452135.0}, {"date": "2019-07-10", "close": 8.198, "volume": 1167895.0}, {"date": "2019-07-11", "close": 7.722, "volume": 1283370.0}, {"date": "2019-07-12", "close": 8.532, "volume": 1612315.0}, {"date": "2019-07-15", "close": 8.62, "volume": 833260.0}, {"date": "2019-07-16", "close": 8.416, "volume": 669280.0}, {"date": "2019-07-17", "close": 8.556, "volume": 716260.0}, {"date": "2019-07-18", "close": 8.552, "volume": 1113280.0}, {"date": "2019-07-19", "close": 8.83, "volume": 1197890.0}, {"date": "2019-07-22", "close": 8.534, "volume": 1306605.0}, {"date": "2019-07-23", "close": 8.71, "volume": 676350.0}, {"date": "2019-07-24", "close": 8.788, "volume": 653340.0}, {"date": "2019-07-25", "close": 8.54, "volume": 501120.0}, {"date": "2019-07-26", "close": 8.62, "volume": 412500.0}, {"date": "2019-07-29", "close": 8.416, "volume": 908380.0}, {"date": "2019-07-30", "close": 8.662, "volume": 714040.0}, {"date": "2019-07-31", "close": 8.39, "volume": 502735.0}, {"date": "2019-08-01", "close": 8.516, "volume": 1086270.0}, {"date": "2019-08-02", "close": 8.724, "volume": 928400.0}, {"date": "2019-08-05", "close": 7.966, "volume": 1450835.0}, {"date": "2019-08-06", "close": 8.112, "volume": 746880.0}, {"date": "2019-08-07", "close": 8.258, "volume": 996785.0}, {"date": "2019-08-08", "close": 8.542, "volume": 520040.0}, {"date": "2019-08-09", "close": 8.43, "volume": 586605.0}, {"date": "2019-08-12", "close": 8.626, "volume": 785650.0}, {"date": "2019-08-13", "close": 8.452, "volume": 905360.0}, {"date": "2019-08-14", "close": 7.932, "volume": 2600095.0}, {"date": "2019-08-15", "close": 8.268, "volume": 1346300.0}, {"date": "2019-08-16", "close": 8.74, "volume": 1281660.0}, {"date": "2019-08-19", "close": 8.86, "volume": 1009520.0}, {"date": "2019-08-20", "close": 9.094, "volume": 663540.0}, {"date": "2019-08-21", "close": 10.6, "volume": 3252865.0}, {"date": "2019-08-22", "close": 10.03, "volume": 1341840.0}, {"date": "2019-08-23", "close": 9.734, "volume": 646380.0}, {"date": "2019-08-26", "close": 10.108, "volume": 1256095.0}, {"date": "2019-08-27", "close": 10.304, "volume": 1256820.0}, {"date": "2019-08-28", "close": 10.29, "volume": 621955.0}, {"date": "2019-08-29", "close": 10.306, "volume": 1009895.0}, {"date": "2019-08-30", "close": 10.32, "volume": 762375.0}, {"date": "2019-09-03", "close": 10.058, "volume": 1013310.0}, {"date": "2019-09-04", "close": 10.326, "volume": 1117785.0}, {"date": "2019-09-05", "close": 10.19, "volume": 1014850.0}, {"date": "2019-09-06", "close": 10.2, "volume": 577110.0}, {"date": "2019-09-09", "close": 9.654, "volume": 1135460.0}, {"date": "2019-09-10", "close": 9.678, "volume": 849670.0}, {"date": "2019-09-11", "close": 9.886, "volume": 967025.0}, {"date": "2019-09-12", "close": 9.534, "volume": 1650475.0}, {"date": "2019-09-13", "close": 9.64, "volume": 563470.0}, {"date": "2019-09-16", "close": 10.202, "volume": 1209835.0}, {"date": "2019-09-17", "close": 10.224, "volume": 799305.0}, {"date": "2019-09-18", "close": 10.238, "volume": 1657700.0}, {"date": "2019-09-19", "close": 10.266, "volume": 1149190.0}, {"date": "2019-09-20", "close": 10.166, "volume": 3239545.0}, {"date": "2019-09-23", "close": 10.294, "volume": 911925.0}, {"date": "2019-09-24", "close": 9.58, "volume": 1626415.0}, {"date": "2019-09-25", "close": 9.552, "volume": 746145.0}, {"date": "2019-09-26", "close": 9.26, "volume": 543860.0}, {"date": "2019-09-27", "close": 8.908, "volume": 2457575.0}, {"date": "2019-09-30", "close": 9.218, "volume": 1342145.0}, {"date": "2019-10-01", "close": 8.988, "volume": 479280.0}, {"date": "2019-10-02", "close": 8.772, "volume": 847030.0}, {"date": "2019-10-03", "close": 8.922, "volume": 463470.0}, {"date": "2019-10-04", "close": 9.076, "volume": 277590.0}, {"date": "2019-10-07", "close": 8.774, "volume": 619245.0}, {"date": "2019-10-08", "close": 8.76, "volume": 447880.0}, {"date": "2019-10-09", "close": 8.724, "volume": 434250.0}, {"date": "2019-10-10", "close": 8.784, "volume": 316840.0}, {"date": "2019-10-11", "close": 8.712, "volume": 676250.0}, {"date": "2019-10-14", "close": 8.808, "volume": 423100.0}, {"date": "2019-10-15", "close": 8.702, "volume": 2464910.0}, {"date": "2019-10-16", "close": 8.098, "volume": 1624275.0}, {"date": "2019-10-17", "close": 8.168, "volume": 770085.0}, {"date": "2019-10-18", "close": 8.042, "volume": 386180.0}, {"date": "2019-10-21", "close": 7.994, "volume": 770875.0}, {"date": "2019-10-22", "close": 7.88, "volume": 559730.0}, {"date": "2019-10-23", "close": 7.888, "volume": 593885.0}, {"date": "2019-10-24", "close": 8.274, "volume": 954240.0}, {"date": "2019-10-25", "close": 8.116, "volume": 298665.0}, {"date": "2019-10-28", "close": 7.94, "volume": 449870.0}, {"date": "2019-10-29", "close": 7.918, "volume": 355925.0}, {"date": "2019-10-30", "close": 7.354, "volume": 1646345.0}, {"date": "2019-10-31", "close": 7.592, "volume": 1720820.0}, {"date": "2019-11-01", "close": 7.726, "volume": 732190.0}, {"date": "2019-11-04", "close": 7.496, "volume": 811675.0}, {"date": "2019-11-05", "close": 7.514, "volume": 3850275.0}, {"date": "2019-11-06", "close": 7.472, "volume": 316885.0}, {"date": "2019-11-07", "close": 7.274, "volume": 864435.0}, {"date": "2019-11-08", "close": 7.338, "volume": 335450.0}, {"date": "2019-11-11", "close": 7.374, "volume": 338210.0}, {"date": "2019-11-12", "close": 8.118, "volume": 3024880.0}, {"date": "2019-11-13", "close": 7.636, "volume": 1128595.0}, {"date": "2019-11-14", "close": 7.808, "volume": 888810.0}, {"date": "2019-11-15", "close": 7.828, "volume": 741110.0}, {"date": "2019-11-18", "close": 7.774, "volume": 610685.0}, {"date": "2019-11-19", "close": 7.766, "volume": 1030645.0}, {"date": "2019-11-20", "close": 7.906, "volume": 826645.0}, {"date": "2019-11-21", "close": 7.548, "volume": 2861530.0}, {"date": "2019-11-22", "close": 7.564, "volume": 523270.0}, {"date": "2019-11-25", "close": 7.402, "volume": 1735685.0}, {"date": "2019-11-26", "close": 7.4, "volume": 656995.0}, {"date": "2019-11-27", "close": 7.628, "volume": 445515.0}, {"date": "2019-11-29", "close": 7.616, "volume": 418730.0}, {"date": "2019-12-02", "close": 8.008, "volume": 1452475.0}, {"date": "2019-12-03", "close": 8.07, "volume": 1334450.0}, {"date": "2019-12-04", "close": 8.416, "volume": 956675.0}, {"date": "2019-12-05", "close": 8.756, "volume": 1558095.0}, {"date": "2019-12-06", "close": 9.142, "volume": 2610000.0}, {"date": "2019-12-09", "close": 9.292, "volume": 2582260.0}, {"date": "2019-12-10", "close": 9.0, "volume": 1308345.0}, {"date": "2019-12-11", "close": 9.282, "volume": 1164480.0}, {"date": "2019-12-12", "close": 9.506, "volume": 1556525.0}, {"date": "2019-12-13", "close": 9.484, "volume": 772115.0}, {"date": "2019-12-16", "close": 9.934, "volume": 4017345.0}, {"date": "2019-12-17", "close": 9.94, "volume": 812220.0}, {"date": "2019-12-18", "close": 9.714, "volume": 557715.0}, {"date": "2019-12-19", "close": 9.768, "volume": 646970.0}, {"date": "2019-12-20", "close": 9.992, "volume": 937000.0}, {"date": "2019-12-23", "close": 10.206, "volume": 604300.0}, {"date": "2019-12-24", "close": 10.328, "volume": 423370.0}, {"date": "2019-12-26", "close": 10.302, "volume": 334935.0}, {"date": "2019-12-27", "close": 10.328, "volume": 427150.0}, {"date": "2019-12-30", "close": 10.072, "volume": 815605.0}, {"date": "2019-12-31", "close": 10.24, "volume": 377315.0}, {"date": "2020-01-02", "close": 10.996, "volume": 1278020.0}, {"date": "2020-01-03", "close": 10.89, "volume": 879715.0}, {"date": "2020-01-06", "close": 10.77, "volume": 620775.0}, {"date": "2020-01-07", "close": 10.672, "volume": 475480.0}, {"date": "2020-01-08", "close": 10.876, "volume": 773445.0}, {"date": "2020-01-09", "close": 11.134, "volume": 978345.0}, {"date": "2020-01-10", "close": 11.212, "volume": 1024015.0}, {"date": "2020-01-13", "close": 11.888, "volume": 1365415.0}, {"date": "2020-01-14", "close": 11.786, "volume": 1000960.0}, {"date": "2020-01-15", "close": 11.014, "volume": 1464045.0}, {"date": "2020-01-16", "close": 10.73, "volume": 1619400.0}, {"date": "2020-01-17", "close": 10.726, "volume": 1105225.0}, {"date": "2020-01-21", "close": 11.084, "volume": 1707630.0}, {"date": "2020-01-22", "close": 10.618, "volume": 686000.0}, {"date": "2020-01-23", "close": 10.472, "volume": 878030.0}, {"date": "2020-01-24", "close": 10.262, "volume": 348080.0}, {"date": "2020-01-27", "close": 10.076, "volume": 1420180.0}, {"date": "2020-01-28", "close": 10.194, "volume": 302680.0}, {"date": "2020-01-29", "close": 10.656, "volume": 1107585.0}, {"date": "2020-01-30", "close": 10.452, "volume": 1044840.0}, {"date": "2020-01-31", "close": 10.116, "volume": 657550.0}, {"date": "2020-02-03", "close": 10.378, "volume": 438290.0}, {"date": "2020-02-04", "close": 11.496, "volume": 3690845.0}, {"date": "2020-02-05", "close": 11.656, "volume": 769205.0}, {"date": "2020-02-06", "close": 12.548, "volume": 1686070.0}, {"date": "2020-02-07", "close": 11.55, "volume": 1302035.0}, {"date": "2020-02-10", "close": 11.574, "volume": 528070.0}, {"date": "2020-02-11", "close": 13.348, "volume": 2936690.0}, {"date": "2020-02-12", "close": 15.05, "volume": 3663760.0}, {"date": "2020-02-13", "close": 14.296, "volume": 2021765.0}, {"date": "2020-02-14", "close": 14.512, "volume": 1516940.0}, {"date": "2020-02-18", "close": 14.716, "volume": 1397095.0}, {"date": "2020-02-19", "close": 15.528, "volume": 1477825.0}, {"date": "2020-02-20", "close": 15.304, "volume": 1852525.0}, {"date": "2020-02-21", "close": 15.242, "volume": 2699705.0}, {"date": "2020-02-24", "close": 14.576, "volume": 917295.0}, {"date": "2020-02-25", "close": 14.206, "volume": 766690.0}, {"date": "2020-02-26", "close": 14.234, "volume": 501580.0}, {"date": "2020-02-27", "close": 13.394, "volume": 1390785.0}, {"date": "2020-02-28", "close": 13.114, "volume": 1650195.0}, {"date": "2020-03-02", "close": 12.98, "volume": 2289020.0}, {"date": "2020-03-03", "close": 12.646, "volume": 1407660.0}, {"date": "2020-03-04", "close": 12.664, "volume": 1043340.0}, {"date": "2020-03-05", "close": 12.334, "volume": 1597695.0}, {"date": "2020-03-06", "close": 11.8, "volume": 1335825.0}, {"date": "2020-03-09", "close": 10.146, "volume": 2490985.0}, {"date": "2020-03-10", "close": 11.37, "volume": 2344775.0}, {"date": "2020-03-11", "close": 11.54, "volume": 4382430.0}, {"date": "2020-03-12", "close": 10.57, "volume": 1835295.0}, {"date": "2020-03-13", "close": 11.33, "volume": 2039070.0}, {"date": "2020-03-16", "close": 10.52, "volume": 1696660.0}, {"date": "2020-03-17", "close": 11.07, "volume": 1340100.0}, {"date": "2020-03-18", "close": 8.566, "volume": 1622575.0}, {"date": "2020-03-19", "close": 9.732, "volume": 1412080.0}, {"date": "2020-03-20", "close": 9.116, "volume": 2070695.0}, {"date": "2020-03-23", "close": 8.896, "volume": 2128060.0}, {"date": "2020-03-24", "close": 11.384, "volume": 1485855.0}, {"date": "2020-03-25", "close": 11.964, "volume": 1203265.0}, {"date": "2020-03-26", "close": 11.926, "volume": 1065845.0}, {"date": "2020-03-27", "close": 10.756, "volume": 1148290.0}, {"date": "2020-03-30", "close": 11.118, "volume": 1364065.0}, {"date": "2020-03-31", "close": 11.584, "volume": 1441260.0}, {"date": "2020-04-01", "close": 10.09, "volume": 1481015.0}, {"date": "2020-04-02", "close": 10.818, "volume": 988895.0}, {"date": "2020-04-03", "close": 10.284, "volume": 1634370.0}, {"date": "2020-04-06", "close": 10.536, "volume": 926625.0}, {"date": "2020-04-07", "close": 10.038, "volume": 935835.0}, {"date": "2020-04-08", "close": 10.624, "volume": 578890.0}, {"date": "2020-04-09", "close": 9.982, "volume": 1216970.0}, {"date": "2020-04-13", "close": 10.552, "volume": 637885.0}, {"date": "2020-04-14", "close": 10.46, "volume": 1164700.0}, {"date": "2020-04-15", "close": 9.954, "volume": 2917760.0}, {"date": "2020-04-16", "close": 9.644, "volume": 1486870.0}, {"date": "2020-04-17", "close": 9.338, "volume": 1206670.0}, {"date": "2020-04-20", "close": 9.584, "volume": 751465.0}, {"date": "2020-04-21", "close": 8.932, "volume": 529510.0}, {"date": "2020-04-22", "close": 9.442, "volume": 505295.0}, {"date": "2020-04-23", "close": 9.436, "volume": 859130.0}, {"date": "2020-04-24", "close": 9.244, "volume": 747460.0}, {"date": "2020-04-27", "close": 9.486, "volume": 460610.0}, {"date": "2020-04-28", "close": 9.628, "volume": 848015.0}, {"date": "2020-04-29", "close": 10.242, "volume": 775215.0}, {"date": "2020-04-30", "close": 10.426, "volume": 1152320.0}, {"date": "2020-05-01", "close": 9.926, "volume": 1021840.0}, {"date": "2020-05-04", "close": 9.64, "volume": 512610.0}, {"date": "2020-05-05", "close": 9.786, "volume": 366380.0}, {"date": "2020-05-06", "close": 11.106, "volume": 1419335.0}, {"date": "2020-05-07", "close": 10.936, "volume": 690620.0}, {"date": "2020-05-08", "close": 11.256, "volume": 413505.0}, {"date": "2020-05-11", "close": 11.054, "volume": 803980.0}, {"date": "2020-05-12", "close": 10.78, "volume": 663935.0}, {"date": "2020-05-13", "close": 10.022, "volume": 796740.0}, {"date": "2020-05-14", "close": 9.746, "volume": 1512470.0}, {"date": "2020-05-15", "close": 9.64, "volume": 823915.0}, {"date": "2020-05-18", "close": 10.212, "volume": 656130.0}, {"date": "2020-05-19", "close": 10.974, "volume": 1088670.0}, {"date": "2020-05-20", "close": 11.892, "volume": 2699745.0}, {"date": "2020-05-21", "close": 11.562, "volume": 1393415.0}, {"date": "2020-05-22", "close": 10.456, "volume": 1796205.0}, {"date": "2020-05-26", "close": 10.502, "volume": 956055.0}, {"date": "2020-05-27", "close": 10.378, "volume": 1703395.0}, {"date": "2020-05-28", "close": 10.058, "volume": 609315.0}, {"date": "2020-05-29", "close": 10.234, "volume": 1297070.0}, {"date": "2020-06-01", "close": 10.856, "volume": 1276530.0}, {"date": "2020-06-02", "close": 10.688, "volume": 596610.0}, {"date": "2020-06-03", "close": 11.098, "volume": 630565.0}, {"date": "2020-06-04", "close": 11.234, "volume": 863330.0}, {"date": "2020-06-05", "close": 11.776, "volume": 1692850.0}, {"date": "2020-06-08", "close": 12.398, "volume": 1890325.0}, {"date": "2020-06-09", "close": 11.47, "volume": 1092810.0}, {"date": "2020-06-10", "close": 11.748, "volume": 1031160.0}, {"date": "2020-06-11", "close": 11.312, "volume": 1228965.0}, {"date": "2020-06-12", "close": 11.602, "volume": 650660.0}, {"date": "2020-06-15", "close": 11.366, "volume": 681580.0}, {"date": "2020-06-16", "close": 11.166, "volume": 1009775.0}, {"date": "2020-06-17", "close": 11.398, "volume": 549245.0}, {"date": "2020-06-18", "close": 11.882, "volume": 1201400.0}, {"date": "2020-06-19", "close": 11.996, "volume": 1638715.0}, {"date": "2020-06-22", "close": 12.042, "volume": 1786055.0}, {"date": "2020-06-23", "close": 13.77, "volume": 2193145.0}, {"date": "2020-06-24", "close": 14.662, "volume": 3315505.0}, {"date": "2020-06-25", "close": 14.292, "volume": 1895500.0}, {"date": "2020-06-26", "close": 13.952, "volume": 735345.0}, {"date": "2020-06-29", "close": 15.264, "volume": 2910200.0}, {"date": "2020-06-30", "close": 14.848, "volume": 2628275.0}, {"date": "2020-07-01", "close": 17.192, "volume": 3942785.0}, {"date": "2020-07-02", "close": 17.03, "volume": 2507380.0}, {"date": "2020-07-06", "close": 19.434, "volume": 2292645.0}, {"date": "2020-07-07", "close": 17.738, "volume": 2708605.0}, {"date": "2020-07-08", "close": 18.434, "volume": 1980665.0}, {"date": "2020-07-09", "close": 17.998, "volume": 1930165.0}, {"date": "2020-07-10", "close": 17.924, "volume": 777700.0}, {"date": "2020-07-13", "close": 17.534, "volume": 1639910.0}, {"date": "2020-07-14", "close": 18.552, "volume": 1489280.0}, {"date": "2020-07-15", "close": 18.628, "volume": 2084835.0}, {"date": "2020-07-16", "close": 17.522, "volume": 977705.0}, {"date": "2020-07-17", "close": 17.742, "volume": 852180.0}, {"date": "2020-07-20", "close": 22.222, "volume": 4511880.0}, {"date": "2020-07-21", "close": 21.356, "volume": 2067300.0}, {"date": "2020-07-22", "close": 21.892, "volume": 864810.0}, {"date": "2020-07-23", "close": 21.89, "volume": 2204170.0}, {"date": "2020-07-24", "close": 21.71, "volume": 1024130.0}, {"date": "2020-07-27", "close": 21.878, "volume": 1153050.0}, {"date": "2020-07-28", "close": 20.854, "volume": 853370.0}, {"date": "2020-07-29", "close": 21.0, "volume": 1045085.0}, {"date": "2020-07-30", "close": 22.194, "volume": 1751915.0}, {"date": "2020-07-31", "close": 22.182, "volume": 994420.0}, {"date": "2020-08-03", "close": 23.322, "volume": 1323715.0}, {"date": "2020-08-04", "close": 24.844, "volume": 1941625.0}, {"date": "2020-08-05", "close": 24.93, "volume": 1568190.0}, {"date": "2020-08-06", "close": 23.77, "volume": 1367060.0}, {"date": "2020-08-07", "close": 24.51, "volume": 997410.0}, {"date": "2020-08-10", "close": 23.828, "volume": 2154470.0}, {"date": "2020-08-11", "close": 23.21, "volume": 734540.0}, {"date": "2020-08-12", "close": 23.806, "volume": 858750.0}, {"date": "2020-08-13", "close": 23.19, "volume": 1142740.0}, {"date": "2020-08-14", "close": 22.428, "volume": 1182375.0}, {"date": "2020-08-17", "close": 22.882, "volume": 1484760.0}, {"date": "2020-08-18", "close": 24.484, "volume": 2425865.0}, {"date": "2020-08-19", "close": 25.038, "volume": 1363890.0}, {"date": "2020-08-20", "close": 24.574, "volume": 1881605.0}, {"date": "2020-08-21", "close": 24.602, "volume": 720430.0}, {"date": "2020-08-24", "close": 24.918, "volume": 1182110.0}, {"date": "2020-08-25", "close": 26.674, "volume": 2965715.0}, {"date": "2020-08-26", "close": 25.772, "volume": 1108915.0}, {"date": "2020-08-27", "close": 24.64, "volume": 1496685.0}, {"date": "2020-08-28", "close": 25.034, "volume": 758425.0}, {"date": "2020-08-31", "close": 22.562, "volume": 2373620.0}, {"date": "2020-09-01", "close": 22.712, "volume": 1748995.0}, {"date": "2020-09-02", "close": 22.374, "volume": 1486245.0}, {"date": "2020-09-03", "close": 20.188, "volume": 1973285.0}, {"date": "2020-09-04", "close": 19.856, "volume": 1948240.0}, {"date": "2020-09-08", "close": 20.062, "volume": 1290520.0}, {"date": "2020-09-09", "close": 19.774, "volume": 1389955.0}, {"date": "2020-09-10", "close": 19.306, "volume": 681215.0}, {"date": "2020-09-11", "close": 22.514, "volume": 3269865.0}, {"date": "2020-09-14", "close": 23.378, "volume": 2053660.0}, {"date": "2020-09-15", "close": 24.0, "volume": 1801005.0}, {"date": "2020-09-16", "close": 23.774, "volume": 1316065.0}, {"date": "2020-09-17", "close": 22.844, "volume": 1120365.0}, {"date": "2020-09-18", "close": 22.282, "volume": 2099850.0}, {"date": "2020-09-21", "close": 22.556, "volume": 1125220.0}, {"date": "2020-09-22", "close": 23.022, "volume": 1740370.0}, {"date": "2020-09-23", "close": 24.904, "volume": 2188165.0}, {"date": "2020-09-24", "close": 24.278, "volume": 1605935.0}, {"date": "2020-09-25", "close": 24.374, "volume": 1186935.0}, {"date": "2020-09-28", "close": 25.984, "volume": 1310510.0}, {"date": "2020-09-29", "close": 26.11, "volume": 2138615.0}, {"date": "2020-09-30", "close": 27.048, "volume": 3248305.0}, {"date": "2020-10-01", "close": 29.832, "volume": 3220170.0}, {"date": "2020-10-02", "close": 29.758, "volume": 2869785.0}, {"date": "2020-10-05", "close": 33.6, "volume": 3354185.0}, {"date": "2020-10-06", "close": 34.4, "volume": 2612495.0}, {"date": "2020-10-07", "close": 37.756, "volume": 3849140.0}, {"date": "2020-10-08", "close": 37.308, "volume": 3052850.0}, {"date": "2020-10-09", "close": 39.306, "volume": 2426140.0}, {"date": "2020-10-12", "close": 39.226, "volume": 5322960.0}, {"date": "2020-10-13", "close": 42.444, "volume": 4480920.0}, {"date": "2020-10-14", "close": 43.752, "volume": 3077140.0}, {"date": "2020-10-15", "close": 40.336, "volume": 3553205.0}, {"date": "2020-10-16", "close": 40.002, "volume": 9761545.0}, {"date": "2020-10-19", "close": 42.228, "volume": 3964760.0}, {"date": "2020-10-20", "close": 48.398, "volume": 4287575.0}, {"date": "2020-10-21", "close": 39.822, "volume": 6730195.0}, {"date": "2020-10-22", "close": 39.6, "volume": 4666355.0}, {"date": "2020-10-23", "close": 39.618, "volume": 2233285.0}, {"date": "2020-10-26", "close": 35.762, "volume": 3677015.0}, {"date": "2020-10-27", "close": 34.778, "volume": 3181310.0}, {"date": "2020-10-28", "close": 35.876, "volume": 3570325.0}, {"date": "2020-10-29", "close": 37.538, "volume": 2187535.0}, {"date": "2020-10-30", "close": 36.522, "volume": 1313580.0}, {"date": "2020-11-02", "close": 39.824, "volume": 2165070.0}, {"date": "2020-11-03", "close": 40.028, "volume": 1251935.0}, {"date": "2020-11-04", "close": 37.342, "volume": 3256200.0}, {"date": "2020-11-05", "close": 44.284, "volume": 2890485.0}, {"date": "2020-11-06", "close": 44.558, "volume": 3633235.0}, {"date": "2020-11-09", "close": 41.898, "volume": 2183040.0}, {"date": "2020-11-10", "close": 40.0, "volume": 1872860.0}, {"date": "2020-11-11", "close": 44.374, "volume": 2204355.0}, {"date": "2020-11-12", "close": 42.63, "volume": 1215650.0}, {"date": "2020-11-13", "close": 43.476, "volume": 1056320.0}, {"date": "2020-11-16", "close": 43.684, "volume": 1598045.0}, {"date": "2020-11-17", "close": 43.58, "volume": 1532829.0}, {"date": "2020-11-18", "close": 39.87, "volume": 1917865.0}, {"date": "2020-11-19", "close": 40.08, "volume": 1440158.0}, {"date": "2020-11-20", "close": 41.71, "volume": 2120098.0}, {"date": "2020-11-23", "close": 40.84, "volume": 2025905.0}, {"date": "2020-11-24", "close": 42.53, "volume": 2566502.0}, {"date": "2020-11-25", "close": 43.09, "volume": 1167417.0}, {"date": "2020-11-27", "close": 45.26, "volume": 2318724.0}, {"date": "2020-11-30", "close": 43.02, "volume": 2279599.0}, {"date": "2020-12-01", "close": 40.32, "volume": 1492402.0}, {"date": "2020-12-02", "close": 40.14, "volume": 1638871.0}, {"date": "2020-12-03", "close": 39.2, "volume": 997128.0}, {"date": "2020-12-04", "close": 39.72, "volume": 1542608.0}, {"date": "2020-12-07", "close": 39.16, "volume": 2377618.0}, {"date": "2020-12-08", "close": 41.71, "volume": 1914215.0}, {"date": "2020-12-09", "close": 41.02, "volume": 1711170.0}, {"date": "2020-12-10", "close": 42.49, "volume": 1285747.0}, {"date": "2020-12-11", "close": 43.14, "volume": 1479919.0}, {"date": "2020-12-14", "close": 48.31, "volume": 2933003.0}, {"date": "2020-12-15", "close": 55.99, "volume": 5769692.0}, {"date": "2020-12-16", "close": 57.28, "volume": 3008954.0}, {"date": "2020-12-17", "close": 57.14, "volume": 3964900.0}, {"date": "2020-12-18", "close": 58.26, "volume": 6008835.0}, {"date": "2020-12-21", "close": 61.22, "volume": 2881397.0}, {"date": "2020-12-22", "close": 64.79, "volume": 2632774.0}, {"date": "2020-12-23", "close": 58.39, "volume": 3693044.0}, {"date": "2020-12-24", "close": 54.77, "volume": 2340343.0}, {"date": "2020-12-28", "close": 56.65, "volume": 3494359.0}, {"date": "2020-12-29", "close": 55.79, "volume": 1718227.0}, {"date": "2020-12-30", "close": 57.06, "volume": 2790957.0}, {"date": "2020-12-31", "close": 57.36, "volume": 1529306.0}, {"date": "2021-01-04", "close": 62.33, "volume": 3220353.0}, {"date": "2021-01-05", "close": 68.8, "volume": 2844759.0}, {"date": "2021-01-06", "close": 73.5, "volume": 3980526.0}, {"date": "2021-01-07", "close": 79.78, "volume": 3442827.0}, {"date": "2021-01-08", "close": 77.11, "volume": 4215708.0}, {"date": "2021-01-11", "close": 76.53, "volume": 2403488.0}, {"date": "2021-01-12", "close": 85.3, "volume": 2154944.0}, {"date": "2021-01-13", "close": 77.41, "volume": 3345952.0}, {"date": "2021-01-14", "close": 75.67, "volume": 3052383.0}, {"date": "2021-01-15", "close": 72.0, "volume": 3085325.0}, {"date": "2021-01-19", "close": 82.83, "volume": 3375352.0}, {"date": "2021-01-20", "close": 83.56, "volume": 2573453.0}, {"date": "2021-01-21", "close": 94.47, "volume": 3913506.0}, {"date": "2021-01-22", "close": 96.77, "volume": 2609382.0}, {"date": "2021-01-25", "close": 96.14, "volume": 3784642.0}, {"date": "2021-01-26", "close": 101.89, "volume": 2732002.0}, {"date": "2021-01-27", "close": 103.88, "volume": 2642858.0}, {"date": "2021-01-28", "close": 97.34, "volume": 3245029.0}, {"date": "2021-01-29", "close": 88.06, "volume": 3281794.0}, {"date": "2021-02-01", "close": 103.41, "volume": 2807964.0}, {"date": "2021-02-02", "close": 115.85, "volume": 3079892.0}, {"date": "2021-02-03", "close": 119.7, "volume": 2053622.0}, {"date": "2021-02-04", "close": 108.67, "volume": 2766440.0}, {"date": "2021-02-05", "close": 109.19, "volume": 1405895.0}, {"date": "2021-02-08", "close": 114.09, "volume": 2421409.0}, {"date": "2021-02-09", "close": 124.13, "volume": 2675418.0}, {"date": "2021-02-10", "close": 119.53, "volume": 2188737.0}, {"date": "2021-02-11", "close": 118.91, "volume": 1258177.0}, {"date": "2021-02-12", "close": 123.83, "volume": 1155128.0}, {"date": "2021-02-16", "close": 120.22, "volume": 1601810.0}, {"date": "2021-02-17", "close": 112.51, "volume": 2855753.0}, {"date": "2021-02-18", "close": 107.27, "volume": 3578743.0}, {"date": "2021-02-19", "close": 104.8, "volume": 1858321.0}, {"date": "2021-02-22", "close": 95.25, "volume": 2137066.0}, {"date": "2021-02-23", "close": 92.75, "volume": 3430620.0}, {"date": "2021-02-24", "close": 105.4, "volume": 2113498.0}, {"date": "2021-02-25", "close": 97.9, "volume": 2955671.0}, {"date": "2021-02-26", "close": 104.25, "volume": 7164691.0}, {"date": "2021-03-01", "close": 117.46, "volume": 2060632.0}, {"date": "2021-03-02", "close": 109.9, "volume": 2111300.0}, {"date": "2021-03-03", "close": 94.51, "volume": 2258121.0}, {"date": "2021-03-04", "close": 86.14, "volume": 4195690.0}, {"date": "2021-03-05", "close": 79.98, "volume": 4302873.0}, {"date": "2021-03-08", "close": 72.04, "volume": 4120830.0}, {"date": "2021-03-09", "close": 87.98, "volume": 4082643.0}, {"date": "2021-03-10", "close": 78.38, "volume": 3410116.0}, {"date": "2021-03-11", "close": 91.21, "volume": 3245507.0}, {"date": "2021-03-12", "close": 94.22, "volume": 2182067.0}, {"date": "2021-03-15", "close": 88.07, "volume": 2514410.0}, {"date": "2021-03-16", "close": 85.73, "volume": 1697028.0}, {"date": "2021-03-17", "close": 87.99, "volume": 1856246.0}, {"date": "2021-03-18", "close": 81.21, "volume": 1906254.0}, {"date": "2021-03-19", "close": 79.23, "volume": 3759832.0}, {"date": "2021-03-22", "close": 80.47, "volume": 2230220.0}, {"date": "2021-03-23", "close": 74.44, "volume": 2508350.0}, {"date": "2021-03-24", "close": 66.09, "volume": 3596754.0}, {"date": "2021-03-25", "close": 68.02, "volume": 3655733.0}, {"date": "2021-03-26", "close": 70.34, "volume": 2256716.0}, {"date": "2021-03-29", "close": 62.16, "volume": 3091786.0}, {"date": "2021-03-30", "close": 70.58, "volume": 5481856.0}, {"date": "2021-03-31", "close": 75.5, "volume": 3429515.0}, {"date": "2021-04-01", "close": 75.19, "volume": 1885544.0}, {"date": "2021-04-05", "close": 70.12, "volume": 2726917.0}, {"date": "2021-04-06", "close": 71.25, "volume": 2796167.0}, {"date": "2021-04-07", "close": 68.08, "volume": 2487017.0}, {"date": "2021-04-08", "close": 66.22, "volume": 2132807.0}, {"date": "2021-04-09", "close": 69.29, "volume": 3036664.0}, {"date": "2021-04-12", "close": 67.22, "volume": 1405929.0}, {"date": "2021-04-13", "close": 67.92, "volume": 2106615.0}, {"date": "2021-04-14", "close": 66.3, "volume": 2461726.0}, {"date": "2021-04-15", "close": 67.65, "volume": 3117113.0}, {"date": "2021-04-16", "close": 70.26, "volume": 9787826.0}, {"date": "2021-04-19", "close": 66.94, "volume": 3810769.0}, {"date": "2021-04-20", "close": 69.04, "volume": 3939844.0}, {"date": "2021-04-21", "close": 74.89, "volume": 3540470.0}, {"date": "2021-04-22", "close": 85.6, "volume": 6064438.0}, {"date": "2021-04-23", "close": 89.51, "volume": 2856169.0}, {"date": "2021-04-26", "close": 91.99, "volume": 2664280.0}, {"date": "2021-04-27", "close": 85.62, "volume": 3715669.0}, {"date": "2021-04-28", "close": 85.72, "volume": 1295414.0}, {"date": "2021-04-29", "close": 83.58, "volume": 1166584.0}, {"date": "2021-04-30", "close": 80.49, "volume": 1857715.0}, {"date": "2021-05-03", "close": 79.54, "volume": 1369818.0}, {"date": "2021-05-04", "close": 74.51, "volume": 1561907.0}, {"date": "2021-05-05", "close": 77.2, "volume": 981319.0}, {"date": "2021-05-06", "close": 73.59, "volume": 1148430.0}, {"date": "2021-05-07", "close": 74.7, "volume": 1342324.0}, {"date": "2021-05-10", "close": 72.15, "volume": 1760862.0}, {"date": "2021-05-11", "close": 75.46, "volume": 2939909.0}, {"date": "2021-05-12", "close": 72.37, "volume": 1992329.0}, {"date": "2021-05-13", "close": 65.11, "volume": 2346197.0}, {"date": "2021-05-14", "close": 71.73, "volume": 1648052.0}, {"date": "2021-05-17", "close": 71.24, "volume": 1587404.0}, {"date": "2021-05-18", "close": 71.23, "volume": 2776393.0}, {"date": "2021-05-19", "close": 76.77, "volume": 2500534.0}, {"date": "2021-05-20", "close": 78.41, "volume": 2545199.0}, {"date": "2021-05-21", "close": 77.96, "volume": 1425972.0}, {"date": "2021-05-24", "close": 72.59, "volume": 1890013.0}, {"date": "2021-05-25", "close": 71.98, "volume": 1886169.0}, {"date": "2021-05-26", "close": 78.63, "volume": 1712600.0}, {"date": "2021-05-27", "close": 77.94, "volume": 2775876.0}, {"date": "2021-05-28", "close": 74.38, "volume": 2120752.0}, {"date": "2021-06-01", "close": 78.95, "volume": 3969949.0}, {"date": "2021-06-02", "close": 76.4, "volume": 2016257.0}, {"date": "2021-06-03", "close": 76.93, "volume": 2953009.0}, {"date": "2021-06-04", "close": 80.84, "volume": 3256939.0}, {"date": "2021-06-07", "close": 74.49, "volume": 3457721.0}, {"date": "2021-06-08", "close": 70.77, "volume": 3342006.0}, {"date": "2021-06-09", "close": 68.75, "volume": 2797194.0}, {"date": "2021-06-10", "close": 67.45, "volume": 2312552.0}, {"date": "2021-06-11", "close": 68.69, "volume": 2663509.0}, {"date": "2021-06-14", "close": 68.66, "volume": 1170351.0}, {"date": "2021-06-15", "close": 65.04, "volume": 1759810.0}, {"date": "2021-06-16", "close": 64.16, "volume": 1723500.0}, {"date": "2021-06-17", "close": 61.41, "volume": 2886700.0}, {"date": "2021-06-18", "close": 60.5, "volume": 3529538.0}, {"date": "2021-06-21", "close": 58.7, "volume": 3474596.0}, {"date": "2021-06-22", "close": 56.5, "volume": 5648188.0}, {"date": "2021-06-23", "close": 58.08, "volume": 3223226.0}, {"date": "2021-06-24", "close": 56.48, "volume": 5873070.0}, {"date": "2021-06-25", "close": 58.66, "volume": 3203748.0}, {"date": "2021-06-28", "close": 66.17, "volume": 5727483.0}, {"date": "2021-06-29", "close": 66.78, "volume": 3565657.0}, {"date": "2021-06-30", "close": 65.02, "volume": 1659218.0}, {"date": "2021-07-01", "close": 66.04, "volume": 1761301.0}, {"date": "2021-07-02", "close": 62.55, "volume": 1476097.0}, {"date": "2021-07-06", "close": 66.83, "volume": 3129306.0}, {"date": "2021-07-07", "close": 71.25, "volume": 5642188.0}, {"date": "2021-07-08", "close": 68.99, "volume": 2036692.0}, {"date": "2021-07-09", "close": 67.8, "volume": 2413601.0}, {"date": "2021-07-12", "close": 68.27, "volume": 2385341.0}, {"date": "2021-07-13", "close": 72.35, "volume": 3881636.0}, {"date": "2021-07-14", "close": 68.94, "volume": 2214336.0}, {"date": "2021-07-15", "close": 68.83, "volume": 2198620.0}, {"date": "2021-07-16", "close": 66.43, "volume": 2098540.0}, {"date": "2021-07-19", "close": 64.34, "volume": 1341194.0}, {"date": "2021-07-20", "close": 66.08, "volume": 1736483.0}, {"date": "2021-07-21", "close": 79.38, "volume": 5239161.0}, {"date": "2021-07-22", "close": 67.67, "volume": 10622300.0}, {"date": "2021-07-23", "close": 59.07, "volume": 5682638.0}, {"date": "2021-07-26", "close": 56.48, "volume": 3664723.0}, {"date": "2021-07-27", "close": 53.75, "volume": 4770313.0}, {"date": "2021-07-28", "close": 60.36, "volume": 4509245.0}, {"date": "2021-07-29", "close": 59.39, "volume": 1793560.0}, {"date": "2021-07-30", "close": 59.25, "volume": 1224059.0}, {"date": "2021-08-02", "close": 61.03, "volume": 1911161.0}, {"date": "2021-08-03", "close": 60.84, "volume": 1148644.0}, {"date": "2021-08-04", "close": 59.77, "volume": 1653396.0}, {"date": "2021-08-05", "close": 58.56, "volume": 1380645.0}, {"date": "2021-08-06", "close": 58.15, "volume": 1386227.0}, {"date": "2021-08-09", "close": 60.63, "volume": 1233866.0}, {"date": "2021-08-10", "close": 60.84, "volume": 1447205.0}, {"date": "2021-08-11", "close": 57.46, "volume": 2174865.0}, {"date": "2021-08-12", "close": 56.61, "volume": 1294884.0}, {"date": "2021-08-13", "close": 51.5, "volume": 1951928.0}, {"date": "2021-08-16", "close": 49.83, "volume": 2089691.0}, {"date": "2021-08-17", "close": 48.72, "volume": 2176059.0}, {"date": "2021-08-18", "close": 47.95, "volume": 3284139.0}, {"date": "2021-08-19", "close": 45.92, "volume": 2521244.0}, {"date": "2021-08-20", "close": 47.08, "volume": 1945304.0}, {"date": "2021-08-23", "close": 49.0, "volume": 1553355.0}, {"date": "2021-08-24", "close": 50.37, "volume": 2900394.0}, {"date": "2021-08-25", "close": 54.01, "volume": 3152901.0}, {"date": "2021-08-26", "close": 52.02, "volume": 1648079.0}, {"date": "2021-08-27", "close": 54.47, "volume": 1966876.0}, {"date": "2021-08-30", "close": 64.0, "volume": 5489428.0}, {"date": "2021-08-31", "close": 61.31, "volume": 3090490.0}, {"date": "2021-09-01", "close": 60.96, "volume": 1872443.0}, {"date": "2021-09-02", "close": 64.44, "volume": 4717844.0}, {"date": "2021-09-03", "close": 61.75, "volume": 1653778.0}, {"date": "2021-09-07", "close": 63.95, "volume": 1203721.0}, {"date": "2021-09-08", "close": 60.71, "volume": 1495592.0}, {"date": "2021-09-09", "close": 63.13, "volume": 1016627.0}, {"date": "2021-09-10", "close": 61.35, "volume": 1593130.0}, {"date": "2021-09-13", "close": 62.22, "volume": 1553719.0}, {"date": "2021-09-14", "close": 61.0, "volume": 1295091.0}, {"date": "2021-09-15", "close": 62.16, "volume": 1472100.0}, {"date": "2021-09-16", "close": 60.43, "volume": 1036419.0}, {"date": "2021-09-17", "close": 61.93, "volume": 1712774.0}, {"date": "2021-09-20", "close": 56.75, "volume": 1651309.0}, {"date": "2021-09-21", "close": 58.64, "volume": 666539.0}, {"date": "2021-09-22", "close": 61.07, "volume": 1991511.0}, {"date": "2021-09-23", "close": 57.01, "volume": 3423743.0}, {"date": "2021-09-24", "close": 53.82, "volume": 1555397.0}, {"date": "2021-09-27", "close": 54.21, "volume": 1375197.0}, {"date": "2021-09-28", "close": 51.79, "volume": 1392678.0}, {"date": "2021-09-29", "close": 52.35, "volume": 2042963.0}, {"date": "2021-09-30", "close": 57.0, "volume": 2359594.0}, {"date": "2021-10-01", "close": 57.91, "volume": 1424837.0}, {"date": "2021-10-04", "close": 54.79, "volume": 1235214.0}, {"date": "2021-10-05", "close": 57.3, "volume": 948584.0}, {"date": "2021-10-06", "close": 56.44, "volume": 910396.0}, {"date": "2021-10-07", "close": 56.86, "volume": 1220045.0}, {"date": "2021-10-08", "close": 56.0, "volume": 847668.0}, {"date": "2021-10-11", "close": 61.41, "volume": 2377617.0}, {"date": "2021-10-12", "close": 65.66, "volume": 2554117.0}, {"date": "2021-10-13", "close": 66.97, "volume": 1662921.0}, {"date": "2021-10-14", "close": 63.5, "volume": 1930259.0}, {"date": "2021-10-15", "close": 63.97, "volume": 2039826.0}, {"date": "2021-10-18", "close": 68.09, "volume": 1906915.0}, {"date": "2021-10-19", "close": 71.9, "volume": 2211425.0}, {"date": "2021-10-20", "close": 72.76, "volume": 1840629.0}, {"date": "2021-10-21", "close": 72.41, "volume": 1449342.0}, {"date": "2021-10-22", "close": 71.37, "volume": 1118930.0}, {"date": "2021-10-25", "close": 74.43, "volume": 1470450.0}, {"date": "2021-10-26", "close": 70.88, "volume": 964368.0}, {"date": "2021-10-27", "close": 76.22, "volume": 2599705.0}, {"date": "2021-10-28", "close": 76.51, "volume": 2397236.0}, {"date": "2021-10-29", "close": 77.79, "volume": 2014505.0}, {"date": "2021-11-01", "close": 75.0, "volume": 1275598.0}, {"date": "2021-11-02", "close": 68.09, "volume": 2328662.0}, {"date": "2021-11-03", "close": 69.54, "volume": 1648523.0}, {"date": "2021-11-04", "close": 69.31, "volume": 1269903.0}, {"date": "2021-11-05", "close": 65.92, "volume": 1708774.0}, {"date": "2021-11-08", "close": 67.14, "volume": 1418127.0}, {"date": "2021-11-09", "close": 66.74, "volume": 833227.0}, {"date": "2021-11-10", "close": 65.45, "volume": 1223185.0}, {"date": "2021-11-11", "close": 70.77, "volume": 2207029.0}, {"date": "2021-11-12", "close": 72.52, "volume": 1508910.0}, {"date": "2021-11-15", "close": 71.13, "volume": 1180080.0}, {"date": "2021-11-16", "close": 69.21, "volume": 1097269.0}, {"date": "2021-11-17", "close": 68.15, "volume": 671482.0}, {"date": "2021-11-18", "close": 68.69, "volume": 1136473.0}, {"date": "2021-11-19", "close": 66.33, "volume": 1297799.0}, {"date": "2021-11-22", "close": 63.36, "volume": 1376952.0}, {"date": "2021-11-23", "close": 61.97, "volume": 767022.0}, {"date": "2021-11-24", "close": 60.3, "volume": 1032239.0}, {"date": "2021-11-26", "close": 58.52, "volume": 823625.0}, {"date": "2021-11-29", "close": 58.01, "volume": 1024180.0}, {"date": "2021-11-30", "close": 57.34, "volume": 1791477.0}, {"date": "2021-12-01", "close": 54.35, "volume": 1463790.0}, {"date": "2021-12-02", "close": 48.21, "volume": 3418092.0}, {"date": "2021-12-03", "close": 43.32, "volume": 3798634.0}, {"date": "2021-12-06", "close": 44.06, "volume": 3184788.0}, {"date": "2021-12-07", "close": 47.3, "volume": 2160439.0}, {"date": "2021-12-08", "close": 46.49, "volume": 1469373.0}, {"date": "2021-12-09", "close": 44.07, "volume": 996608.0}, {"date": "2021-12-10", "close": 43.49, "volume": 1139713.0}, {"date": "2021-12-13", "close": 43.83, "volume": 1177675.0}, {"date": "2021-12-14", "close": 41.93, "volume": 1524952.0}, {"date": "2021-12-15", "close": 41.83, "volume": 1766893.0}, {"date": "2021-12-16", "close": 40.79, "volume": 1605614.0}, {"date": "2021-12-17", "close": 40.7, "volume": 2662233.0}, {"date": "2021-12-20", "close": 38.05, "volume": 1575494.0}, {"date": "2021-12-21", "close": 40.9, "volume": 1440637.0}, {"date": "2021-12-22", "close": 39.92, "volume": 992893.0}, {"date": "2021-12-23", "close": 38.93, "volume": 1109174.0}, {"date": "2021-12-27", "close": 37.59, "volume": 1270872.0}, {"date": "2021-12-28", "close": 37.81, "volume": 1824529.0}, {"date": "2021-12-29", "close": 37.87, "volume": 903122.0}, {"date": "2021-12-30", "close": 40.94, "volume": 2405894.0}, {"date": "2021-12-31", "close": 40.32, "volume": 807915.0}, {"date": "2022-01-03", "close": 41.97, "volume": 1793666.0}, {"date": "2022-01-04", "close": 42.01, "volume": 1560043.0}, {"date": "2022-01-05", "close": 39.99, "volume": 1695565.0}, {"date": "2022-01-06", "close": 39.87, "volume": 1274480.0}, {"date": "2022-01-07", "close": 40.09, "volume": 1811913.0}, {"date": "2022-01-10", "close": 39.58, "volume": 1113024.0}, {"date": "2022-01-11", "close": 39.6, "volume": 1064412.0}, {"date": "2022-01-12", "close": 41.74, "volume": 1296598.0}, {"date": "2022-01-13", "close": 41.22, "volume": 1074443.0}, {"date": "2022-01-14", "close": 42.37, "volume": 1774253.0}, {"date": "2022-01-18", "close": 41.13, "volume": 1643147.0}, {"date": "2022-01-19", "close": 42.75, "volume": 1741391.0}, {"date": "2022-01-20", "close": 43.37, "volume": 1814903.0}, {"date": "2022-01-21", "close": 40.53, "volume": 1290355.0}, {"date": "2022-01-24", "close": 38.89, "volume": 3331123.0}, {"date": "2022-01-25", "close": 37.25, "volume": 1571609.0}, {"date": "2022-01-26", "close": 37.82, "volume": 1532135.0}, {"date": "2022-01-27", "close": 36.07, "volume": 1095388.0}, {"date": "2022-01-28", "close": 35.87, "volume": 1231830.0}, {"date": "2022-01-31", "close": 40.12, "volume": 1059975.0}, {"date": "2022-02-01", "close": 39.63, "volume": 706615.0}, {"date": "2022-02-02", "close": 37.71, "volume": 1400049.0}, {"date": "2022-02-03", "close": 35.72, "volume": 1456243.0}, {"date": "2022-02-04", "close": 37.78, "volume": 701057.0}, {"date": "2022-02-07", "close": 37.17, "volume": 591115.0}, {"date": "2022-02-08", "close": 38.92, "volume": 923357.0}, {"date": "2022-02-09", "close": 42.4, "volume": 2076239.0}, {"date": "2022-02-10", "close": 40.58, "volume": 1040818.0}, {"date": "2022-02-11", "close": 38.79, "volume": 661820.0}, {"date": "2022-02-14", "close": 38.2, "volume": 824718.0}, {"date": "2022-02-15", "close": 41.34, "volume": 696826.0}, {"date": "2022-02-16", "close": 40.84, "volume": 1102775.0}, {"date": "2022-02-17", "close": 40.2, "volume": 620529.0}, {"date": "2022-02-18", "close": 39.53, "volume": 628038.0}, {"date": "2022-02-22", "close": 38.03, "volume": 1210596.0}, {"date": "2022-02-23", "close": 39.09, "volume": 813965.0}, {"date": "2022-02-24", "close": 41.68, "volume": 2211425.0}, {"date": "2022-02-25", "close": 42.92, "volume": 990322.0}, {"date": "2022-02-28", "close": 47.96, "volume": 3788925.0}, {"date": "2022-03-01", "close": 52.22, "volume": 2420625.0}, {"date": "2022-03-02", "close": 50.93, "volume": 1719009.0}, {"date": "2022-03-03", "close": 49.77, "volume": 1274698.0}, {"date": "2022-03-04", "close": 47.63, "volume": 1552371.0}, {"date": "2022-03-07", "close": 47.21, "volume": 1574370.0}, {"date": "2022-03-08", "close": 51.31, "volume": 2406506.0}, {"date": "2022-03-09", "close": 52.39, "volume": 1685629.0}, {"date": "2022-03-10", "close": 47.74, "volume": 1872714.0}, {"date": "2022-03-11", "close": 41.7, "volume": 2663383.0}, {"date": "2022-03-14", "close": 35.93, "volume": 2551243.0}, {"date": "2022-03-15", "close": 36.8, "volume": 2792506.0}, {"date": "2022-03-16", "close": 43.11, "volume": 3003821.0}, {"date": "2022-03-17", "close": 41.55, "volume": 1340156.0}, {"date": "2022-03-18", "close": 44.93, "volume": 2186002.0}, {"date": "2022-03-21", "close": 44.25, "volume": 936221.0}, {"date": "2022-03-22", "close": 46.7, "volume": 1044166.0}, {"date": "2022-03-23", "close": 45.68, "volume": 1180520.0}, {"date": "2022-03-24", "close": 46.04, "volume": 1059820.0}, {"date": "2022-03-25", "close": 44.19, "volume": 1053835.0}, {"date": "2022-03-28", "close": 44.89, "volume": 1146245.0}, {"date": "2022-03-29", "close": 46.35, "volume": 1296949.0}, {"date": "2022-03-30", "close": 43.06, "volume": 1054945.0}, {"date": "2022-03-31", "close": 41.32, "volume": 1321706.0}, {"date": "2022-04-01", "close": 43.19, "volume": 1466782.0}, {"date": "2022-04-04", "close": 46.3, "volume": 1608611.0}, {"date": "2022-04-05", "close": 45.15, "volume": 1462909.0}, {"date": "2022-04-06", "close": 43.9, "volume": 1664460.0}, {"date": "2022-04-07", "close": 43.95, "volume": 1374997.0}, {"date": "2022-04-08", "close": 42.42, "volume": 1442575.0}, {"date": "2022-04-11", "close": 43.01, "volume": 1306216.0}, {"date": "2022-04-12", "close": 40.34, "volume": 1972570.0}, {"date": "2022-04-13", "close": 44.71, "volume": 1722800.0}, {"date": "2022-04-14", "close": 44.18, "volume": 1219608.0}, {"date": "2022-04-18", "close": 44.28, "volume": 1091321.0}, {"date": "2022-04-19", "close": 46.74, "volume": 794573.0}, {"date": "2022-04-20", "close": 44.41, "volume": 1012115.0}, {"date": "2022-04-21", "close": 40.53, "volume": 2921618.0}, {"date": "2022-04-22", "close": 41.28, "volume": 2331119.0}, {"date": "2022-04-25", "close": 40.77, "volume": 1769408.0}, {"date": "2022-04-26", "close": 39.57, "volume": 924583.0}, {"date": "2022-04-27", "close": 39.86, "volume": 874692.0}, {"date": "2022-04-28", "close": 41.22, "volume": 1291658.0}, {"date": "2022-04-29", "close": 41.57, "volume": 978793.0}, {"date": "2022-05-02", "close": 40.35, "volume": 1051421.0}, {"date": "2022-05-03", "close": 42.57, "volume": 585127.0}, {"date": "2022-05-04", "close": 46.85, "volume": 1492238.0}, {"date": "2022-05-05", "close": 44.21, "volume": 1019728.0}, {"date": "2022-05-06", "close": 42.01, "volume": 755745.0}, {"date": "2022-05-09", "close": 38.04, "volume": 1320776.0}, {"date": "2022-05-10", "close": 39.71, "volume": 1007337.0}, {"date": "2022-05-11", "close": 37.58, "volume": 939446.0}, {"date": "2022-05-12", "close": 38.79, "volume": 904753.0}, {"date": "2022-05-13", "close": 41.16, "volume": 828249.0}, {"date": "2022-05-16", "close": 40.35, "volume": 408109.0}, {"date": "2022-05-17", "close": 44.07, "volume": 1099190.0}, {"date": "2022-05-18", "close": 45.03, "volume": 1021460.0}, {"date": "2022-05-19", "close": 45.95, "volume": 1473502.0}, {"date": "2022-05-20", "close": 47.46, "volume": 940034.0}, {"date": "2022-05-23", "close": 46.45, "volume": 854883.0}, {"date": "2022-05-24", "close": 44.11, "volume": 640543.0}, {"date": "2022-05-25", "close": 46.56, "volume": 835975.0}, {"date": "2022-05-26", "close": 48.61, "volume": 1033563.0}, {"date": "2022-05-27", "close": 47.56, "volume": 570754.0}, {"date": "2022-05-31", "close": 48.9, "volume": 1533433.0}, {"date": "2022-06-01", "close": 49.98, "volume": 1568732.0}, {"date": "2022-06-02", "close": 54.15, "volume": 2076511.0}, {"date": "2022-06-03", "close": 55.08, "volume": 1046468.0}, {"date": "2022-06-06", "close": 61.73, "volume": 3199191.0}, {"date": "2022-06-07", "close": 64.01, "volume": 1871805.0}, {"date": "2022-06-08", "close": 63.64, "volume": 2249225.0}, {"date": "2022-06-09", "close": 60.99, "volume": 1551932.0}, {"date": "2022-06-10", "close": 62.22, "volume": 1886236.0}, {"date": "2022-06-13", "close": 58.43, "volume": 1717573.0}, {"date": "2022-06-14", "close": 56.57, "volume": 1351025.0}, {"date": "2022-06-15", "close": 57.08, "volume": 1175913.0}, {"date": "2022-06-16", "close": 53.97, "volume": 1158352.0}, {"date": "2022-06-17", "close": 58.44, "volume": 2689274.0}, {"date": "2022-06-21", "close": 67.0, "volume": 3591146.0}, {"date": "2022-06-22", "close": 67.45, "volume": 3169671.0}, {"date": "2022-06-23", "close": 66.27, "volume": 1579089.0}, {"date": "2022-06-24", "close": 67.21, "volume": 1467030.0}, {"date": "2022-06-27", "close": 72.11, "volume": 4169132.0}, {"date": "2022-06-28", "close": 67.53, "volume": 2607151.0}, {"date": "2022-06-29", "close": 67.17, "volume": 1796266.0}, {"date": "2022-06-30", "close": 71.38, "volume": 2958781.0}, {"date": "2022-07-01", "close": 70.69, "volume": 1475326.0}, {"date": "2022-07-05", "close": 70.96, "volume": 2593759.0}, {"date": "2022-07-06", "close": 67.0, "volume": 1932146.0}, {"date": "2022-07-07", "close": 77.0, "volume": 3200249.0}, {"date": "2022-07-08", "close": 73.83, "volume": 2566234.0}, {"date": "2022-07-11", "close": 68.84, "volume": 1653210.0}, {"date": "2022-07-12", "close": 65.6, "volume": 1871928.0}, {"date": "2022-07-13", "close": 69.5, "volume": 1938600.0}, {"date": "2022-07-14", "close": 70.15, "volume": 883060.0}, {"date": "2022-07-15", "close": 66.84, "volume": 3027113.0}, {"date": "2022-07-18", "close": 67.1, "volume": 1183078.0}, {"date": "2022-07-19", "close": 67.46, "volume": 1199675.0}, {"date": "2022-07-20", "close": 66.13, "volume": 1486553.0}, {"date": "2022-07-21", "close": 64.42, "volume": 1131262.0}, {"date": "2022-07-22", "close": 59.72, "volume": 1839840.0}, {"date": "2022-07-25", "close": 60.37, "volume": 1209954.0}, {"date": "2022-07-26", "close": 60.34, "volume": 1812300.0}, {"date": "2022-07-27", "close": 64.43, "volume": 1536016.0}, {"date": "2022-07-28", "close": 64.25, "volume": 2366125.0}, {"date": "2022-07-29", "close": 64.7, "volume": 1731503.0}, {"date": "2022-08-01", "close": 61.23, "volume": 1176126.0}, {"date": "2022-08-02", "close": 61.66, "volume": 1712702.0}, {"date": "2022-08-03", "close": 62.51, "volume": 3022011.0}, {"date": "2022-08-04", "close": 66.82, "volume": 1396168.0}, {"date": "2022-08-05", "close": 64.53, "volume": 1570380.0}, {"date": "2022-08-08", "close": 64.1, "volume": 1505697.0}, {"date": "2022-08-09", "close": 66.05, "volume": 900011.0}, {"date": "2022-08-10", "close": 70.71, "volume": 1797735.0}, {"date": "2022-08-11", "close": 70.73, "volume": 1160622.0}, {"date": "2022-08-12", "close": 68.74, "volume": 1220078.0}, {"date": "2022-08-15", "close": 68.58, "volume": 1113006.0}, {"date": "2022-08-16", "close": 68.25, "volume": 803740.0}, {"date": "2022-08-17", "close": 66.58, "volume": 1182173.0}, {"date": "2022-08-18", "close": 66.73, "volume": 1132802.0}, {"date": "2022-08-19", "close": 63.07, "volume": 1446517.0}, {"date": "2022-08-22", "close": 62.29, "volume": 1706254.0}, {"date": "2022-08-23", "close": 62.73, "volume": 1374592.0}, {"date": "2022-08-24", "close": 62.23, "volume": 1404643.0}, {"date": "2022-08-25", "close": 66.56, "volume": 1692158.0}, {"date": "2022-08-26", "close": 71.87, "volume": 5579103.0}, {"date": "2022-08-29", "close": 67.99, "volume": 1330792.0}, {"date": "2022-08-30", "close": 64.73, "volume": 1580170.0}, {"date": "2022-08-31", "close": 66.67, "volume": 1184542.0}, {"date": "2022-09-01", "close": 68.28, "volume": 1232935.0}, {"date": "2022-09-02", "close": 64.43, "volume": 946348.0}, {"date": "2022-09-06", "close": 64.81, "volume": 1288705.0}, {"date": "2022-09-07", "close": 68.57, "volume": 934117.0}, {"date": "2022-09-08", "close": 63.42, "volume": 2453437.0}, {"date": "2022-09-09", "close": 64.95, "volume": 972519.0}, {"date": "2022-09-12", "close": 64.19, "volume": 926899.0}, {"date": "2022-09-13", "close": 61.94, "volume": 995230.0}, {"date": "2022-09-14", "close": 62.63, "volume": 760210.0}, {"date": "2022-09-15", "close": 57.81, "volume": 2089478.0}, {"date": "2022-09-16", "close": 56.38, "volume": 3058727.0}, {"date": "2022-09-19", "close": 56.41, "volume": 652012.0}, {"date": "2022-09-20", "close": 55.99, "volume": 818644.0}, {"date": "2022-09-21", "close": 55.21, "volume": 840126.0}, {"date": "2022-09-22", "close": 51.64, "volume": 2504770.0}, {"date": "2022-09-23", "close": 51.77, "volume": 1791091.0}, {"date": "2022-09-26", "close": 51.88, "volume": 2594113.0}, {"date": "2022-09-27", "close": 51.33, "volume": 1142630.0}, {"date": "2022-09-28", "close": 52.84, "volume": 1132772.0}, {"date": "2022-09-29", "close": 49.95, "volume": 1492376.0}, {"date": "2022-09-30", "close": 53.08, "volume": 1666465.0}, {"date": "2022-10-03", "close": 53.41, "volume": 622084.0}, {"date": "2022-10-04", "close": 55.66, "volume": 763160.0}, {"date": "2022-10-05", "close": 55.25, "volume": 833818.0}, {"date": "2022-10-06", "close": 51.64, "volume": 1302634.0}, {"date": "2022-10-07", "close": 50.34, "volume": 718370.0}, {"date": "2022-10-10", "close": 49.44, "volume": 1011558.0}, {"date": "2022-10-11", "close": 48.84, "volume": 883104.0}, {"date": "2022-10-12", "close": 49.74, "volume": 846076.0}, {"date": "2022-10-13", "close": 50.64, "volume": 817017.0}, {"date": "2022-10-14", "close": 50.72, "volume": 998190.0}, {"date": "2022-10-17", "close": 48.09, "volume": 1449355.0}, {"date": "2022-10-18", "close": 50.97, "volume": 1488967.0}, {"date": "2022-10-19", "close": 49.1, "volume": 863290.0}, {"date": "2022-10-20", "close": 47.52, "volume": 1191516.0}, {"date": "2022-10-21", "close": 48.37, "volume": 1877684.0}, {"date": "2022-10-24", "close": 45.14, "volume": 2325121.0}, {"date": "2022-10-25", "close": 47.13, "volume": 919413.0}, {"date": "2022-10-26", "close": 50.73, "volume": 1685654.0}, {"date": "2022-10-27", "close": 48.38, "volume": 1194636.0}, {"date": "2022-10-28", "close": 46.37, "volume": 1377603.0}, {"date": "2022-10-31", "close": 43.99, "volume": 1120842.0}, {"date": "2022-11-01", "close": 44.05, "volume": 1076605.0}, {"date": "2022-11-02", "close": 44.59, "volume": 979573.0}, {"date": "2022-11-03", "close": 45.26, "volume": 913649.0}, {"date": "2022-11-04", "close": 46.11, "volume": 1227759.0}, {"date": "2022-11-07", "close": 51.1, "volume": 2299252.0}, {"date": "2022-11-08", "close": 52.3, "volume": 1431358.0}, {"date": "2022-11-09", "close": 51.72, "volume": 1450868.0}, {"date": "2022-11-10", "close": 55.67, "volume": 1825337.0}, {"date": "2022-11-11", "close": 55.71, "volume": 946784.0}, {"date": "2022-11-14", "close": 53.91, "volume": 804396.0}, {"date": "2022-11-15", "close": 57.45, "volume": 1234600.0}, {"date": "2022-11-16", "close": 55.23, "volume": 791788.0}, {"date": "2022-11-17", "close": 55.63, "volume": 630400.0}, {"date": "2022-11-18", "close": 53.09, "volume": 834891.0}, {"date": "2022-11-21", "close": 52.25, "volume": 471751.0}, {"date": "2022-11-22", "close": 51.85, "volume": 465148.0}, {"date": "2022-11-23", "close": 51.2, "volume": 779098.0}, {"date": "2022-11-25", "close": 49.82, "volume": 723999.0}, {"date": "2022-11-28", "close": 50.45, "volume": 642460.0}, {"date": "2022-11-29", "close": 50.76, "volume": 740862.0}, {"date": "2022-11-30", "close": 56.91, "volume": 1932904.0}, {"date": "2022-12-01", "close": 53.24, "volume": 1577820.0}, {"date": "2022-12-02", "close": 54.03, "volume": 1050178.0}, {"date": "2022-12-05", "close": 51.71, "volume": 1608465.0}, {"date": "2022-12-06", "close": 49.27, "volume": 1579274.0}, {"date": "2022-12-07", "close": 47.68, "volume": 1290110.0}, {"date": "2022-12-08", "close": 46.76, "volume": 1335750.0}, {"date": "2022-12-09", "close": 49.61, "volume": 1127934.0}, {"date": "2022-12-12", "close": 47.79, "volume": 1126218.0}, {"date": "2022-12-13", "close": 46.86, "volume": 2603455.0}, {"date": "2022-12-14", "close": 46.19, "volume": 1923130.0}, {"date": "2022-12-15", "close": 46.02, "volume": 1024176.0}, {"date": "2022-12-16", "close": 44.57, "volume": 4101018.0}, {"date": "2022-12-19", "close": 44.9, "volume": 899938.0}, {"date": "2022-12-20", "close": 44.26, "volume": 833910.0}, {"date": "2022-12-21", "close": 44.9, "volume": 794621.0}, {"date": "2022-12-22", "close": 42.18, "volume": 1502789.0}, {"date": "2022-12-23", "close": 40.51, "volume": 1481992.0}, {"date": "2022-12-27", "close": 40.27, "volume": 1410736.0}, {"date": "2022-12-28", "close": 39.13, "volume": 1042783.0}, {"date": "2022-12-29", "close": 39.36, "volume": 713973.0}, {"date": "2022-12-30", "close": 38.61, "volume": 714664.0}, {"date": "2023-01-03", "close": 39.95, "volume": 1400355.0}, {"date": "2023-01-04", "close": 38.86, "volume": 1663489.0}, {"date": "2023-01-05", "close": 37.11, "volume": 1455964.0}, {"date": "2023-01-06", "close": 39.76, "volume": 1630637.0}, {"date": "2023-01-09", "close": 39.62, "volume": 1329222.0}, {"date": "2023-01-10", "close": 44.53, "volume": 3048143.0}, {"date": "2023-01-11", "close": 45.16, "volume": 1899455.0}, {"date": "2023-01-12", "close": 44.42, "volume": 999074.0}, {"date": "2023-01-13", "close": 43.65, "volume": 1231960.0}, {"date": "2023-01-17", "close": 46.78, "volume": 1695684.0}, {"date": "2023-01-18", "close": 43.8, "volume": 1523997.0}, {"date": "2023-01-19", "close": 44.48, "volume": 1147116.0}, {"date": "2023-01-20", "close": 47.32, "volume": 1522767.0}, {"date": "2023-01-23", "close": 47.91, "volume": 786237.0}, {"date": "2023-01-24", "close": 46.67, "volume": 1255400.0}, {"date": "2023-01-25", "close": 46.43, "volume": 537045.0}, {"date": "2023-01-26", "close": 46.76, "volume": 403515.0}, {"date": "2023-01-27", "close": 45.67, "volume": 559497.0}, {"date": "2023-01-30", "close": 43.53, "volume": 868231.0}, {"date": "2023-01-31", "close": 45.51, "volume": 1007159.0}, {"date": "2023-02-01", "close": 47.62, "volume": 1657547.0}, {"date": "2023-02-02", "close": 46.11, "volume": 981955.0}, {"date": "2023-02-03", "close": 43.44, "volume": 1473346.0}, {"date": "2023-02-06", "close": 43.09, "volume": 1261965.0}, {"date": "2023-02-07", "close": 43.52, "volume": 889837.0}, {"date": "2023-02-08", "close": 42.57, "volume": 1699580.0}, {"date": "2023-02-09", "close": 42.36, "volume": 1012168.0}, {"date": "2023-02-10", "close": 42.12, "volume": 806160.0}, {"date": "2023-02-13", "close": 42.07, "volume": 669709.0}, {"date": "2023-02-14", "close": 42.84, "volume": 861200.0}, {"date": "2023-02-15", "close": 43.92, "volume": 792861.0}, {"date": "2023-02-16", "close": 43.37, "volume": 815421.0}, {"date": "2023-02-17", "close": 42.1, "volume": 1072770.0}, {"date": "2023-02-21", "close": 43.04, "volume": 2357243.0}, {"date": "2023-02-22", "close": 45.05, "volume": 1745517.0}, {"date": "2023-02-23", "close": 46.42, "volume": 2035388.0}, {"date": "2023-02-24", "close": 44.52, "volume": 1699460.0}, {"date": "2023-02-27", "close": 44.98, "volume": 1487488.0}, {"date": "2023-02-28", "close": 44.18, "volume": 2004909.0}, {"date": "2023-03-01", "close": 47.29, "volume": 2335643.0}, {"date": "2023-03-02", "close": 48.78, "volume": 2278796.0}, {"date": "2023-03-03", "close": 52.02, "volume": 2508522.0}, {"date": "2023-03-06", "close": 54.94, "volume": 2814979.0}, {"date": "2023-03-07", "close": 53.83, "volume": 1498508.0}, {"date": "2023-03-08", "close": 52.56, "volume": 1187124.0}, {"date": "2023-03-09", "close": 50.75, "volume": 1058651.0}, {"date": "2023-03-10", "close": 49.9, "volume": 1121995.0}, {"date": "2023-03-13", "close": 49.83, "volume": 1105648.0}, {"date": "2023-03-14", "close": 50.7, "volume": 1254657.0}, {"date": "2023-03-15", "close": 49.26, "volume": 1077756.0}, {"date": "2023-03-16", "close": 48.22, "volume": 1012587.0}, {"date": "2023-03-17", "close": 45.68, "volume": 1811578.0}, {"date": "2023-03-20", "close": 48.0, "volume": 769773.0}, {"date": "2023-03-21", "close": 49.53, "volume": 625306.0}, {"date": "2023-03-22", "close": 48.08, "volume": 1357284.0}, {"date": "2023-03-23", "close": 49.02, "volume": 898567.0}, {"date": "2023-03-24", "close": 50.65, "volume": 1078759.0}, {"date": "2023-03-27", "close": 49.52, "volume": 1193576.0}, {"date": "2023-03-28", "close": 49.09, "volume": 960940.0}, {"date": "2023-03-29", "close": 46.75, "volume": 1548857.0}, {"date": "2023-03-30", "close": 46.66, "volume": 954175.0}, {"date": "2023-03-31", "close": 46.84, "volume": 2108387.0}, {"date": "2023-04-03", "close": 45.78, "volume": 916911.0}, {"date": "2023-04-04", "close": 45.13, "volume": 559629.0}, {"date": "2023-04-05", "close": 44.0, "volume": 906517.0}, {"date": "2023-04-06", "close": 44.47, "volume": 1174316.0}, {"date": "2023-04-10", "close": 47.25, "volume": 688274.0}, {"date": "2023-04-11", "close": 48.44, "volume": 1279958.0}, {"date": "2023-04-12", "close": 45.66, "volume": 890785.0}, {"date": "2023-04-13", "close": 45.61, "volume": 542684.0}, {"date": "2023-04-14", "close": 45.61, "volume": 987039.0}, {"date": "2023-04-17", "close": 45.86, "volume": 698064.0}, {"date": "2023-04-18", "close": 45.71, "volume": 481762.0}, {"date": "2023-04-19", "close": 45.37, "volume": 571517.0}, {"date": "2023-04-20", "close": 44.76, "volume": 483588.0}, {"date": "2023-04-21", "close": 43.85, "volume": 453985.0}, {"date": "2023-04-24", "close": 42.8, "volume": 885345.0}, {"date": "2023-04-25", "close": 42.46, "volume": 737703.0}, {"date": "2023-04-26", "close": 42.33, "volume": 926155.0}, {"date": "2023-04-27", "close": 43.91, "volume": 2037865.0}, {"date": "2023-04-28", "close": 45.92, "volume": 1170859.0}, {"date": "2023-05-01", "close": 47.78, "volume": 1271301.0}, {"date": "2023-05-02", "close": 45.42, "volume": 825233.0}, {"date": "2023-05-03", "close": 42.77, "volume": 1252267.0}, {"date": "2023-05-04", "close": 41.89, "volume": 1125594.0}, {"date": "2023-05-05", "close": 44.73, "volume": 866942.0}, {"date": "2023-05-08", "close": 43.84, "volume": 882034.0}, {"date": "2023-05-09", "close": 42.11, "volume": 1183647.0}, {"date": "2023-05-10", "close": 41.48, "volume": 995350.0}, {"date": "2023-05-11", "close": 43.25, "volume": 938513.0}, {"date": "2023-05-12", "close": 42.78, "volume": 1023233.0}, {"date": "2023-05-15", "close": 42.67, "volume": 1066219.0}, {"date": "2023-05-16", "close": 41.66, "volume": 1242607.0}, {"date": "2023-05-17", "close": 41.19, "volume": 874812.0}, {"date": "2023-05-18", "close": 39.72, "volume": 1720136.0}, {"date": "2023-05-19", "close": 38.52, "volume": 1271990.0}, {"date": "2023-05-22", "close": 37.74, "volume": 1388210.0}, {"date": "2023-05-23", "close": 39.74, "volume": 1233296.0}, {"date": "2023-05-24", "close": 39.18, "volume": 737898.0}, {"date": "2023-05-25", "close": 38.34, "volume": 896586.0}, {"date": "2023-05-26", "close": 38.19, "volume": 572485.0}, {"date": "2023-05-30", "close": 36.92, "volume": 1451306.0}, {"date": "2023-05-31", "close": 35.95, "volume": 1480654.0}, {"date": "2023-06-01", "close": 37.39, "volume": 1170168.0}, {"date": "2023-06-02", "close": 38.36, "volume": 778044.0}, {"date": "2023-06-05", "close": 37.86, "volume": 468626.0}, {"date": "2023-06-06", "close": 38.18, "volume": 397803.0}, {"date": "2023-06-07", "close": 39.13, "volume": 1450440.0}, {"date": "2023-06-08", "close": 39.74, "volume": 1128323.0}, {"date": "2023-06-09", "close": 41.58, "volume": 2338487.0}, {"date": "2023-06-12", "close": 40.71, "volume": 881643.0}, {"date": "2023-06-13", "close": 40.48, "volume": 917049.0}, {"date": "2023-06-14", "close": 41.75, "volume": 1176733.0}, {"date": "2023-06-15", "close": 42.59, "volume": 1177127.0}, {"date": "2023-06-16", "close": 42.65, "volume": 1414100.0}, {"date": "2023-06-20", "close": 39.43, "volume": 1445358.0}, {"date": "2023-06-21", "close": 39.05, "volume": 400787.0}, {"date": "2023-06-22", "close": 38.25, "volume": 613930.0}, {"date": "2023-06-23", "close": 37.77, "volume": 472264.0}, {"date": "2023-06-26", "close": 37.22, "volume": 782370.0}, {"date": "2023-06-27", "close": 37.48, "volume": 654297.0}, {"date": "2023-06-28", "close": 37.55, "volume": 502673.0}, {"date": "2023-06-29", "close": 38.23, "volume": 773757.0}, {"date": "2023-06-30", "close": 39.7, "volume": 927225.0}, {"date": "2023-07-03", "close": 39.06, "volume": 498130.0}, {"date": "2023-07-05", "close": 38.76, "volume": 693891.0}, {"date": "2023-07-06", "close": 37.78, "volume": 585664.0}, {"date": "2023-07-07", "close": 39.23, "volume": 648023.0}, {"date": "2023-07-10", "close": 39.46, "volume": 645113.0}, {"date": "2023-07-11", "close": 38.88, "volume": 551449.0}, {"date": "2023-07-12", "close": 40.09, "volume": 934893.0}, {"date": "2023-07-13", "close": 40.09, "volume": 891002.0}, {"date": "2023-07-14", "close": 38.73, "volume": 903670.0}, {"date": "2023-07-17", "close": 38.99, "volume": 791125.0}, {"date": "2023-07-18", "close": 38.26, "volume": 711087.0}, {"date": "2023-07-19", "close": 38.39, "volume": 523259.0}, {"date": "2023-07-20", "close": 37.64, "volume": 535435.0}, {"date": "2023-07-21", "close": 37.23, "volume": 703577.0}, {"date": "2023-07-24", "close": 37.7, "volume": 567729.0}, {"date": "2023-07-25", "close": 37.44, "volume": 574987.0}, {"date": "2023-07-26", "close": 38.16, "volume": 857364.0}, {"date": "2023-07-27", "close": 37.39, "volume": 748063.0}, {"date": "2023-07-28", "close": 38.29, "volume": 608879.0}, {"date": "2023-07-31", "close": 39.07, "volume": 834505.0}, {"date": "2023-08-01", "close": 38.05, "volume": 730302.0}, {"date": "2023-08-02", "close": 36.05, "volume": 1071339.0}, {"date": "2023-08-03", "close": 34.34, "volume": 3140651.0}, {"date": "2023-08-04", "close": 36.25, "volume": 1604922.0}, {"date": "2023-08-07", "close": 37.4, "volume": 1634519.0}, {"date": "2023-08-08", "close": 36.9, "volume": 1053013.0}, {"date": "2023-08-09", "close": 38.34, "volume": 1338492.0}, {"date": "2023-08-10", "close": 37.76, "volume": 1223768.0}, {"date": "2023-08-11", "close": 35.11, "volume": 1400117.0}, {"date": "2023-08-14", "close": 35.87, "volume": 1131033.0}, {"date": "2023-08-15", "close": 35.44, "volume": 571291.0}, {"date": "2023-08-16", "close": 35.3, "volume": 1237478.0}, {"date": "2023-08-17", "close": 35.61, "volume": 1399858.0}, {"date": "2023-08-18", "close": 35.14, "volume": 1397063.0}, {"date": "2023-08-21", "close": 34.79, "volume": 544280.0}, {"date": "2023-08-22", "close": 34.4, "volume": 926909.0}, {"date": "2023-08-23", "close": 35.71, "volume": 894363.0}, {"date": "2023-08-24", "close": 35.46, "volume": 723774.0}, {"date": "2023-08-25", "close": 35.72, "volume": 788003.0}, {"date": "2023-08-28", "close": 36.11, "volume": 400478.0}, {"date": "2023-08-29", "close": 37.1, "volume": 561352.0}, {"date": "2023-08-30", "close": 36.79, "volume": 574041.0}, {"date": "2023-08-31", "close": 36.97, "volume": 1006923.0}, {"date": "2023-09-01", "close": 36.81, "volume": 456455.0}, {"date": "2023-09-05", "close": 36.24, "volume": 703434.0}, {"date": "2023-09-06", "close": 35.38, "volume": 859275.0}, {"date": "2023-09-07", "close": 33.76, "volume": 1024374.0}, {"date": "2023-09-08", "close": 33.98, "volume": 621212.0}, {"date": "2023-09-11", "close": 33.48, "volume": 675766.0}, {"date": "2023-09-12", "close": 32.87, "volume": 721135.0}, {"date": "2023-09-13", "close": 32.33, "volume": 615994.0}, {"date": "2023-09-14", "close": 33.41, "volume": 1048120.0}, {"date": "2023-09-15", "close": 32.49, "volume": 1121368.0}, {"date": "2023-09-18", "close": 31.62, "volume": 575042.0}, {"date": "2023-09-19", "close": 30.56, "volume": 862928.0}, {"date": "2023-09-20", "close": 30.21, "volume": 757489.0}, {"date": "2023-09-21", "close": 30.55, "volume": 872719.0}, {"date": "2023-09-22", "close": 30.22, "volume": 585593.0}, {"date": "2023-09-25", "close": 30.11, "volume": 449616.0}, {"date": "2023-09-26", "close": 30.72, "volume": 594412.0}, {"date": "2023-09-27", "close": 30.37, "volume": 517700.0}, {"date": "2023-09-28", "close": 29.72, "volume": 469114.0}, {"date": "2023-09-29", "close": 30.27, "volume": 754624.0}, {"date": "2023-10-02", "close": 29.57, "volume": 738316.0}, {"date": "2023-10-03", "close": 28.77, "volume": 988516.0}, {"date": "2023-10-04", "close": 27.48, "volume": 1161809.0}, {"date": "2023-10-05", "close": 26.17, "volume": 1502622.0}, {"date": "2023-10-06", "close": 26.23, "volume": 900095.0}, {"date": "2023-10-09", "close": 25.88, "volume": 844721.0}, {"date": "2023-10-10", "close": 27.72, "volume": 1008885.0}, {"date": "2023-10-11", "close": 27.56, "volume": 759972.0}, {"date": "2023-10-12", "close": 27.04, "volume": 776708.0}, {"date": "2023-10-13", "close": 26.89, "volume": 573644.0}, {"date": "2023-10-16", "close": 26.27, "volume": 866935.0}, {"date": "2023-10-17", "close": 27.05, "volume": 678316.0}, {"date": "2023-10-18", "close": 25.98, "volume": 603191.0}, {"date": "2023-10-19", "close": 25.47, "volume": 793410.0}, {"date": "2023-10-20", "close": 24.86, "volume": 888381.0}, {"date": "2023-10-23", "close": 24.36, "volume": 772351.0}, {"date": "2023-10-24", "close": 24.72, "volume": 919954.0}, {"date": "2023-10-25", "close": 23.82, "volume": 669036.0}, {"date": "2023-10-26", "close": 23.57, "volume": 981449.0}, {"date": "2023-10-27", "close": 23.33, "volume": 1305317.0}, {"date": "2023-10-30", "close": 24.7, "volume": 2238184.0}, {"date": "2023-10-31", "close": 25.46, "volume": 1216349.0}, {"date": "2023-11-01", "close": 24.9, "volume": 1494278.0}, {"date": "2023-11-02", "close": 25.49, "volume": 1627433.0}, {"date": "2023-11-03", "close": 26.12, "volume": 1823068.0}, {"date": "2023-11-06", "close": 26.39, "volume": 1047908.0}, {"date": "2023-11-07", "close": 26.31, "volume": 1096628.0}, {"date": "2023-11-08", "close": 26.21, "volume": 1486172.0}, {"date": "2023-11-09", "close": 26.24, "volume": 1223209.0}, {"date": "2023-11-10", "close": 26.88, "volume": 756152.0}, {"date": "2023-11-13", "close": 27.54, "volume": 1358490.0}, {"date": "2023-11-14", "close": 28.56, "volume": 1309036.0}, {"date": "2023-11-15", "close": 29.0, "volume": 1447070.0}, {"date": "2023-11-16", "close": 27.81, "volume": 1142459.0}, {"date": "2023-11-17", "close": 26.98, "volume": 471243.0}, {"date": "2023-11-20", "close": 27.16, "volume": 559624.0}, {"date": "2023-11-21", "close": 26.1, "volume": 686139.0}, {"date": "2023-11-22", "close": 26.32, "volume": 608464.0}, {"date": "2023-11-24", "close": 25.97, "volume": 303079.0}, {"date": "2023-11-27", "close": 24.83, "volume": 1363133.0}, {"date": "2023-11-28", "close": 24.01, "volume": 1925242.0}, {"date": "2023-11-29", "close": 24.28, "volume": 1556971.0}, {"date": "2023-11-30", "close": 23.66, "volume": 1527757.0}, {"date": "2023-12-01", "close": 24.78, "volume": 1666315.0}, {"date": "2023-12-04", "close": 24.65, "volume": 834767.0}, {"date": "2023-12-05", "close": 23.72, "volume": 834261.0}, {"date": "2023-12-06", "close": 22.96, "volume": 1385865.0}, {"date": "2023-12-07", "close": 23.17, "volume": 1585199.0}, {"date": "2023-12-08", "close": 23.11, "volume": 751702.0}, {"date": "2023-12-11", "close": 23.19, "volume": 719822.0}, {"date": "2023-12-12", "close": 22.11, "volume": 805723.0}, {"date": "2023-12-13", "close": 22.36, "volume": 2488456.0}, {"date": "2023-12-14", "close": 23.03, "volume": 1988605.0}, {"date": "2023-12-15", "close": 23.73, "volume": 2628012.0}, {"date": "2023-12-18", "close": 23.34, "volume": 1255230.0}, {"date": "2023-12-19", "close": 24.32, "volume": 1579243.0}, {"date": "2023-12-20", "close": 23.27, "volume": 1480274.0}, {"date": "2023-12-21", "close": 25.33, "volume": 921167.0}, {"date": "2023-12-22", "close": 25.0, "volume": 1003970.0}, {"date": "2023-12-26", "close": 25.41, "volume": 836113.0}, {"date": "2023-12-27", "close": 25.64, "volume": 643399.0}, {"date": "2023-12-28", "close": 26.55, "volume": 1192830.0}, {"date": "2023-12-29", "close": 26.6, "volume": 1015385.0}, {"date": "2024-01-02", "close": 25.18, "volume": 794434.0}, {"date": "2024-01-03", "close": 24.28, "volume": 768247.0}, {"date": "2024-01-04", "close": 23.6, "volume": 592318.0}, {"date": "2024-01-05", "close": 23.61, "volume": 768714.0}, {"date": "2024-01-08", "close": 23.21, "volume": 1118456.0}, {"date": "2024-01-09", "close": 23.15, "volume": 1084165.0}, {"date": "2024-01-10", "close": 22.91, "volume": 671879.0}, {"date": "2024-01-11", "close": 22.7, "volume": 618251.0}, {"date": "2024-01-12", "close": 22.88, "volume": 715600.0}, {"date": "2024-01-16", "close": 21.39, "volume": 1249556.0}, {"date": "2024-01-17", "close": 20.7, "volume": 1044215.0}, {"date": "2024-01-18", "close": 21.27, "volume": 1075743.0}, {"date": "2024-01-19", "close": 20.38, "volume": 1064570.0}, {"date": "2024-01-22", "close": 20.09, "volume": 1100344.0}, {"date": "2024-01-23", "close": 20.96, "volume": 1338256.0}, {"date": "2024-01-24", "close": 19.63, "volume": 1332074.0}, {"date": "2024-01-25", "close": 19.66, "volume": 950718.0}, {"date": "2024-01-26", "close": 19.18, "volume": 611255.0}, {"date": "2024-01-29", "close": 19.02, "volume": 1041163.0}, {"date": "2024-01-30", "close": 18.46, "volume": 647082.0}, {"date": "2024-01-31", "close": 18.05, "volume": 964814.0}, {"date": "2024-02-01", "close": 18.18, "volume": 1008495.0}, {"date": "2024-02-02", "close": 17.85, "volume": 1146282.0}, {"date": "2024-02-05", "close": 17.79, "volume": 1445376.0}, {"date": "2024-02-06", "close": 18.15, "volume": 1144537.0}, {"date": "2024-02-07", "close": 19.4, "volume": 1233005.0}, {"date": "2024-02-08", "close": 19.5, "volume": 991333.0}, {"date": "2024-02-09", "close": 19.83, "volume": 700066.0}, {"date": "2024-02-12", "close": 20.08, "volume": 1045808.0}, {"date": "2024-02-13", "close": 18.55, "volume": 772173.0}, {"date": "2024-02-14", "close": 19.04, "volume": 701874.0}, {"date": "2024-02-15", "close": 19.27, "volume": 665753.0}, {"date": "2024-02-16", "close": 19.62, "volume": 944096.0}, {"date": "2024-02-20", "close": 19.09, "volume": 883931.0}, {"date": "2024-02-21", "close": 18.5, "volume": 1147499.0}, {"date": "2024-02-22", "close": 18.24, "volume": 979380.0}, {"date": "2024-02-23", "close": 18.5, "volume": 826012.0}, {"date": "2024-02-26", "close": 19.07, "volume": 706627.0}, {"date": "2024-02-27", "close": 19.49, "volume": 1324637.0}, {"date": "2024-02-28", "close": 20.86, "volume": 1830903.0}, {"date": "2024-02-29", "close": 21.28, "volume": 8750056.0}, {"date": "2024-03-01", "close": 22.89, "volume": 1824533.0}, {"date": "2024-03-04", "close": 22.93, "volume": 1558861.0}, {"date": "2024-03-05", "close": 22.49, "volume": 1605129.0}, {"date": "2024-03-06", "close": 24.3, "volume": 2023685.0}, {"date": "2024-03-07", "close": 25.86, "volume": 2633001.0}, {"date": "2024-03-08", "close": 28.05, "volume": 2793011.0}, {"date": "2024-03-11", "close": 28.92, "volume": 3455561.0}, {"date": "2024-03-12", "close": 29.41, "volume": 2534878.0}, {"date": "2024-03-13", "close": 29.21, "volume": 1583574.0}, {"date": "2024-03-14", "close": 27.11, "volume": 1687292.0}, {"date": "2024-03-15", "close": 26.69, "volume": 1856050.0}, {"date": "2024-03-18", "close": 26.2, "volume": 1192865.0}, {"date": "2024-03-19", "close": 26.23, "volume": 785071.0}, {"date": "2024-03-20", "close": 27.08, "volume": 1266188.0}, {"date": "2024-03-21", "close": 26.81, "volume": 1749927.0}, {"date": "2024-03-22", "close": 27.47, "volume": 1928888.0}, {"date": "2024-03-25", "close": 26.59, "volume": 1062887.0}, {"date": "2024-03-26", "close": 26.34, "volume": 940685.0}, {"date": "2024-03-27", "close": 26.71, "volume": 1700208.0}, {"date": "2024-03-28", "close": 28.15, "volume": 1533898.0}, {"date": "2024-04-01", "close": 28.04, "volume": 1092609.0}, {"date": "2024-04-02", "close": 26.98, "volume": 895976.0}, {"date": "2024-04-03", "close": 26.91, "volume": 925595.0}, {"date": "2024-04-04", "close": 26.7, "volume": 1058954.0}, {"date": "2024-04-05", "close": 27.04, "volume": 507554.0}, {"date": "2024-04-08", "close": 25.92, "volume": 860190.0}, {"date": "2024-04-09", "close": 26.96, "volume": 679763.0}, {"date": "2024-04-10", "close": 25.71, "volume": 979524.0}, {"date": "2024-04-11", "close": 24.91, "volume": 534212.0}, {"date": "2024-04-12", "close": 23.34, "volume": 918234.0}, {"date": "2024-04-15", "close": 23.73, "volume": 821040.0}, {"date": "2024-04-16", "close": 23.36, "volume": 552948.0}, {"date": "2024-04-17", "close": 22.39, "volume": 702773.0}, {"date": "2024-04-18", "close": 22.71, "volume": 688656.0}, {"date": "2024-04-19", "close": 22.11, "volume": 304620.0}, {"date": "2024-04-22", "close": 22.29, "volume": 416399.0}, {"date": "2024-04-23", "close": 23.01, "volume": 529115.0}, {"date": "2024-04-24", "close": 23.75, "volume": 575883.0}, {"date": "2024-04-25", "close": 23.56, "volume": 850454.0}, {"date": "2024-04-26", "close": 23.74, "volume": 703041.0}, {"date": "2024-04-29", "close": 21.55, "volume": 1426190.0}, {"date": "2024-04-30", "close": 19.2, "volume": 1544521.0}, {"date": "2024-05-01", "close": 18.76, "volume": 1429808.0}, {"date": "2024-05-02", "close": 19.14, "volume": 1843306.0}, {"date": "2024-05-03", "close": 18.91, "volume": 1490716.0}, {"date": "2024-05-06", "close": 19.02, "volume": 908716.0}, {"date": "2024-05-07", "close": 18.76, "volume": 938070.0}, {"date": "2024-05-08", "close": 18.58, "volume": 1247011.0}, {"date": "2024-05-09", "close": 18.99, "volume": 1745386.0}, {"date": "2024-05-10", "close": 17.93, "volume": 2400194.0}, {"date": "2024-05-13", "close": 18.82, "volume": 1245023.0}, {"date": "2024-05-14", "close": 19.26, "volume": 592944.0}, {"date": "2024-05-15", "close": 19.14, "volume": 512908.0}, {"date": "2024-05-16", "close": 18.94, "volume": 616637.0}, {"date": "2024-05-17", "close": 18.71, "volume": 658590.0}, {"date": "2024-05-20", "close": 18.81, "volume": 412852.0}, {"date": "2024-05-21", "close": 19.11, "volume": 596950.0}, {"date": "2024-05-22", "close": 22.37, "volume": 3238830.0}, {"date": "2024-05-23", "close": 20.21, "volume": 1367946.0}, {"date": "2024-05-24", "close": 20.39, "volume": 613188.0}, {"date": "2024-05-28", "close": 19.93, "volume": 724272.0}, {"date": "2024-05-29", "close": 21.28, "volume": 1472728.0}, {"date": "2024-05-30", "close": 22.82, "volume": 2033527.0}, {"date": "2024-05-31", "close": 22.52, "volume": 1374031.0}, {"date": "2024-06-03", "close": 22.64, "volume": 676100.0}, {"date": "2024-06-04", "close": 21.91, "volume": 845490.0}, {"date": "2024-06-05", "close": 23.35, "volume": 940053.0}, {"date": "2024-06-06", "close": 21.2, "volume": 931448.0}, {"date": "2024-06-07", "close": 20.02, "volume": 763727.0}, {"date": "2024-06-10", "close": 20.15, "volume": 686962.0}, {"date": "2024-06-11", "close": 20.63, "volume": 680943.0}, {"date": "2024-06-12", "close": 20.4, "volume": 558308.0}, {"date": "2024-06-13", "close": 19.99, "volume": 453182.0}, {"date": "2024-06-14", "close": 18.92, "volume": 735981.0}, {"date": "2024-06-17", "close": 18.87, "volume": 598012.0}, {"date": "2024-06-18", "close": 18.4, "volume": 534723.0}, {"date": "2024-06-20", "close": 18.05, "volume": 895113.0}, {"date": "2024-06-21", "close": 17.85, "volume": 1933425.0}, {"date": "2024-06-24", "close": 16.85, "volume": 1288834.0}, {"date": "2024-06-25", "close": 15.47, "volume": 1155462.0}, {"date": "2024-06-26", "close": 15.31, "volume": 1585330.0}, {"date": "2024-06-27", "close": 15.29, "volume": 663810.0}, {"date": "2024-06-28", "close": 14.6, "volume": 741397.0}, {"date": "2024-07-01", "close": 14.31, "volume": 745543.0}, {"date": "2024-07-02", "close": 14.66, "volume": 715472.0}, {"date": "2024-07-03", "close": 15.83, "volume": 874404.0}, {"date": "2024-07-05", "close": 15.64, "volume": 669148.0}, {"date": "2024-07-08", "close": 15.61, "volume": 528094.0}, {"date": "2024-07-09", "close": 15.48, "volume": 802993.0}, {"date": "2024-07-10", "close": 15.9, "volume": 783545.0}, {"date": "2024-07-11", "close": 16.42, "volume": 1217565.0}, {"date": "2024-07-12", "close": 16.89, "volume": 559926.0}, {"date": "2024-07-15", "close": 15.84, "volume": 763250.0}, {"date": "2024-07-16", "close": 17.2, "volume": 781148.0}, {"date": "2024-07-17", "close": 16.45, "volume": 727007.0}, {"date": "2024-07-18", "close": 16.65, "volume": 740325.0}, {"date": "2024-07-19", "close": 16.08, "volume": 619530.0}, {"date": "2024-07-22", "close": 17.15, "volume": 1624495.0}, {"date": "2024-07-23", "close": 17.57, "volume": 723726.0}, {"date": "2024-07-24", "close": 16.73, "volume": 587667.0}, {"date": "2024-07-25", "close": 17.23, "volume": 598801.0}, {"date": "2024-07-26", "close": 17.61, "volume": 490665.0}, {"date": "2024-07-29", "close": 17.35, "volume": 373290.0}, {"date": "2024-07-30", "close": 16.85, "volume": 604580.0}, {"date": "2024-07-31", "close": 17.53, "volume": 765583.0}, {"date": "2024-08-01", "close": 16.09, "volume": 804886.0}, {"date": "2024-08-02", "close": 15.26, "volume": 955961.0}, {"date": "2024-08-05", "close": 15.79, "volume": 1198348.0}, {"date": "2024-08-06", "close": 16.62, "volume": 984609.0}, {"date": "2024-08-07", "close": 16.97, "volume": 804401.0}, {"date": "2024-08-08", "close": 16.89, "volume": 385312.0}, {"date": "2024-08-09", "close": 16.86, "volume": 383806.0}, {"date": "2024-08-12", "close": 16.06, "volume": 489746.0}, {"date": "2024-08-13", "close": 16.45, "volume": 537001.0}, {"date": "2024-08-14", "close": 15.82, "volume": 359200.0}, {"date": "2024-08-15", "close": 16.5, "volume": 493320.0}, {"date": "2024-08-16", "close": 15.66, "volume": 766033.0}, {"date": "2024-08-19", "close": 15.81, "volume": 440630.0}, {"date": "2024-08-20", "close": 15.24, "volume": 591443.0}, {"date": "2024-08-21", "close": 15.48, "volume": 523405.0}, {"date": "2024-08-22", "close": 15.07, "volume": 542929.0}, {"date": "2024-08-23", "close": 15.2, "volume": 1080491.0}, {"date": "2024-08-26", "close": 14.69, "volume": 2062180.0}, {"date": "2024-08-27", "close": 14.85, "volume": 954910.0}, {"date": "2024-08-28", "close": 14.04, "volume": 950873.0}, {"date": "2024-08-29", "close": 14.56, "volume": 723073.0}, {"date": "2024-08-30", "close": 14.73, "volume": 652090.0}, {"date": "2024-09-03", "close": 14.29, "volume": 773288.0}, {"date": "2024-09-04", "close": 15.03, "volume": 499685.0}, {"date": "2024-09-05", "close": 15.35, "volume": 537556.0}, {"date": "2024-09-06", "close": 15.19, "volume": 492308.0}, {"date": "2024-09-09", "close": 14.69, "volume": 420968.0}, {"date": "2024-09-10", "close": 14.41, "volume": 505435.0}, {"date": "2024-09-11", "close": 15.24, "volume": 659413.0}, {"date": "2024-09-12", "close": 15.32, "volume": 354444.0}, {"date": "2024-09-13", "close": 16.19, "volume": 450798.0}, {"date": "2024-09-16", "close": 15.05, "volume": 555066.0}, {"date": "2024-09-17", "close": 16.53, "volume": 792965.0}, {"date": "2024-09-18", "close": 16.95, "volume": 942011.0}, {"date": "2024-09-19", "close": 17.39, "volume": 941772.0}, {"date": "2024-09-20", "close": 16.27, "volume": 1570517.0}, {"date": "2024-09-23", "close": 16.33, "volume": 487484.0}, {"date": "2024-09-24", "close": 17.57, "volume": 1141930.0}, {"date": "2024-09-25", "close": 16.98, "volume": 831685.0}, {"date": "2024-09-26", "close": 18.55, "volume": 1239965.0}, {"date": "2024-09-27", "close": 19.61, "volume": 1079927.0}, {"date": "2024-09-30", "close": 20.37, "volume": 1842191.0}, {"date": "2024-10-01", "close": 20.71, "volume": 1083259.0}, {"date": "2024-10-02", "close": 22.34, "volume": 3078481.0}, {"date": "2024-10-03", "close": 21.88, "volume": 930328.0}, {"date": "2024-10-04", "close": 24.48, "volume": 1517432.0}, {"date": "2024-10-07", "close": 26.1, "volume": 4440581.0}, {"date": "2024-10-08", "close": 20.94, "volume": 2226424.0}, {"date": "2024-10-09", "close": 20.68, "volume": 1823966.0}, {"date": "2024-10-10", "close": 20.0, "volume": 1038408.0}, {"date": "2024-10-11", "close": 20.5, "volume": 1007243.0}, {"date": "2024-10-14", "close": 19.78, "volume": 478845.0}, {"date": "2024-10-15", "close": 18.56, "volume": 857488.0}, {"date": "2024-10-16", "close": 18.9, "volume": 487181.0}, {"date": "2024-10-17", "close": 17.89, "volume": 1151391.0}, {"date": "2024-10-18", "close": 18.99, "volume": 860509.0}, {"date": "2024-10-21", "close": 19.7, "volume": 614181.0}, {"date": "2024-10-22", "close": 20.82, "volume": 1157180.0}, {"date": "2024-10-23", "close": 22.23, "volume": 2998935.0}, {"date": "2024-10-24", "close": 22.0, "volume": 987174.0}, {"date": "2024-10-25", "close": 25.54, "volume": 4487921.0}, {"date": "2024-10-28", "close": 29.14, "volume": 10784560.0}, {"date": "2024-10-29", "close": 22.51, "volume": 8469414.0}, {"date": "2024-10-30", "close": 22.26, "volume": 4472640.0}, {"date": "2024-10-31", "close": 22.58, "volume": 1714176.0}, {"date": "2024-11-01", "close": 23.47, "volume": 1391849.0}, {"date": "2024-11-04", "close": 23.41, "volume": 983239.0}, {"date": "2024-11-05", "close": 23.18, "volume": 1098132.0}, {"date": "2024-11-06", "close": 21.3, "volume": 2241870.0}, {"date": "2024-11-07", "close": 22.63, "volume": 1782863.0}, {"date": "2024-11-08", "close": 21.7, "volume": 1147174.0}, {"date": "2024-11-11", "close": 21.61, "volume": 595009.0}, {"date": "2024-11-12", "close": 21.61, "volume": 939085.0}, {"date": "2024-11-13", "close": 20.74, "volume": 1010918.0}, {"date": "2024-11-14", "close": 20.14, "volume": 1804465.0}, {"date": "2024-11-15", "close": 19.25, "volume": 558007.0}, {"date": "2024-11-18", "close": 19.04, "volume": 459715.0}, {"date": "2024-11-19", "close": 18.32, "volume": 701427.0}, {"date": "2024-11-20", "close": 20.12, "volume": 975911.0}, {"date": "2024-11-21", "close": 19.21, "volume": 520743.0}, {"date": "2024-11-22", "close": 18.8, "volume": 730892.0}, {"date": "2024-11-25", "close": 19.41, "volume": 759768.0}, {"date": "2024-11-26", "close": 19.24, "volume": 391283.0}, {"date": "2024-11-27", "close": 20.19, "volume": 620249.0}, {"date": "2024-11-29", "close": 20.03, "volume": 666775.0}, {"date": "2024-12-02", "close": 21.42, "volume": 1303623.0}, {"date": "2024-12-03", "close": 21.65, "volume": 923574.0}, {"date": "2024-12-04", "close": 19.85, "volume": 1306800.0}, {"date": "2024-12-05", "close": 19.64, "volume": 1088721.0}, {"date": "2024-12-06", "close": 18.08, "volume": 2162605.0}, {"date": "2024-12-09", "close": 19.44, "volume": 2082153.0}, {"date": "2024-12-10", "close": 18.72, "volume": 631451.0}, {"date": "2024-12-11", "close": 18.19, "volume": 537736.0}, {"date": "2024-12-12", "close": 18.34, "volume": 655004.0}, {"date": "2024-12-13", "close": 18.39, "volume": 691965.0}, {"date": "2024-12-16", "close": 17.21, "volume": 991639.0}, {"date": "2024-12-17", "close": 17.96, "volume": 555126.0}, {"date": "2024-12-18", "close": 17.58, "volume": 456009.0}, {"date": "2024-12-19", "close": 17.4, "volume": 676646.0}, {"date": "2024-12-20", "close": 17.51, "volume": 656911.0}, {"date": "2024-12-23", "close": 17.77, "volume": 374904.0}, {"date": "2024-12-24", "close": 19.2, "volume": 1803802.0}, {"date": "2024-12-26", "close": 19.37, "volume": 1122238.0}, {"date": "2024-12-27", "close": 19.27, "volume": 1380729.0}, {"date": "2024-12-30", "close": 19.39, "volume": 1157306.0}, {"date": "2024-12-31", "close": 19.44, "volume": 659886.0}, {"date": "2025-01-02", "close": 20.24, "volume": 649510.0}, {"date": "2025-01-03", "close": 20.85, "volume": 1287381.0}, {"date": "2025-01-06", "close": 20.94, "volume": 972819.0}, {"date": "2025-01-07", "close": 21.92, "volume": 846453.0}, {"date": "2025-01-08", "close": 20.47, "volume": 604982.0}, {"date": "2025-01-10", "close": 19.2, "volume": 663260.0}, {"date": "2025-01-13", "close": 19.13, "volume": 581870.0}, {"date": "2025-01-14", "close": 18.89, "volume": 399939.0}, {"date": "2025-01-15", "close": 19.26, "volume": 447891.0}, {"date": "2025-01-16", "close": 18.88, "volume": 473407.0}, {"date": "2025-01-17", "close": 19.07, "volume": 758443.0}, {"date": "2025-01-21", "close": 18.19, "volume": 1008903.0}, {"date": "2025-01-22", "close": 17.49, "volume": 1338376.0}, {"date": "2025-01-23", "close": 17.61, "volume": 654410.0}, {"date": "2025-01-24", "close": 18.11, "volume": 699147.0}, {"date": "2025-01-27", "close": 17.62, "volume": 355704.0}, {"date": "2025-01-28", "close": 17.8, "volume": 437883.0}, {"date": "2025-01-29", "close": 17.87, "volume": 460856.0}, {"date": "2025-01-30", "close": 18.3, "volume": 326303.0}, {"date": "2025-01-31", "close": 17.91, "volume": 517974.0}, {"date": "2025-02-03", "close": 17.5, "volume": 473727.0}, {"date": "2025-02-04", "close": 18.85, "volume": 742118.0}, {"date": "2025-02-05", "close": 18.33, "volume": 532419.0}, {"date": "2025-02-06", "close": 19.72, "volume": 812995.0}, {"date": "2025-02-07", "close": 21.66, "volume": 1524709.0}, {"date": "2025-02-10", "close": 22.23, "volume": 1281206.0}, {"date": "2025-02-11", "close": 21.16, "volume": 1122501.0}, {"date": "2025-02-12", "close": 20.98, "volume": 701118.0}, {"date": "2025-02-13", "close": 21.66, "volume": 775489.0}, {"date": "2025-02-14", "close": 21.63, "volume": 771472.0}, {"date": "2025-02-18", "close": 21.43, "volume": 742001.0}, {"date": "2025-02-19", "close": 22.6, "volume": 1199144.0}, {"date": "2025-02-20", "close": 22.67, "volume": 1536869.0}, {"date": "2025-02-21", "close": 21.78, "volume": 955662.0}, {"date": "2025-02-24", "close": 20.33, "volume": 924736.0}, {"date": "2025-02-25", "close": 20.47, "volume": 779627.0}, {"date": "2025-02-26", "close": 21.89, "volume": 1219584.0}, {"date": "2025-02-27", "close": 21.5, "volume": 1379737.0}, {"date": "2025-02-28", "close": 20.25, "volume": 738881.0}, {"date": "2025-03-03", "close": 18.62, "volume": 872878.0}, {"date": "2025-03-04", "close": 20.24, "volume": 1474866.0}, {"date": "2025-03-05", "close": 19.45, "volume": 781157.0}, {"date": "2025-03-06", "close": 18.92, "volume": 654046.0}, {"date": "2025-03-07", "close": 19.06, "volume": 832483.0}, {"date": "2025-03-10", "close": 18.2, "volume": 684512.0}, {"date": "2025-03-11", "close": 18.5, "volume": 645363.0}, {"date": "2025-03-12", "close": 18.51, "volume": 433854.0}, {"date": "2025-03-13", "close": 18.69, "volume": 675259.0}, {"date": "2025-03-14", "close": 19.06, "volume": 805914.0}, {"date": "2025-03-17", "close": 19.6, "volume": 765987.0}, {"date": "2025-03-18", "close": 19.77, "volume": 909892.0}, {"date": "2025-03-19", "close": 20.5, "volume": 1116370.0}, {"date": "2025-03-20", "close": 19.96, "volume": 736932.0}, {"date": "2025-03-21", "close": 19.27, "volume": 894385.0}, {"date": "2025-03-24", "close": 18.06, "volume": 1584929.0}, {"date": "2025-03-25", "close": 18.62, "volume": 1234489.0}, {"date": "2025-03-26", "close": 18.3, "volume": 729850.0}, {"date": "2025-03-27", "close": 18.26, "volume": 477546.0}, {"date": "2025-03-28", "close": 18.49, "volume": 874066.0}, {"date": "2025-03-31", "close": 18.11, "volume": 724402.0}, {"date": "2025-04-01", "close": 18.12, "volume": 909900.0}, {"date": "2025-04-02", "close": 18.15, "volume": 484763.0}, {"date": "2025-04-03", "close": 16.62, "volume": 1680263.0}, {"date": "2025-04-04", "close": 15.51, "volume": 1290344.0}, {"date": "2025-04-07", "close": 15.86, "volume": 1406072.0}, {"date": "2025-04-08", "close": 13.73, "volume": 2100298.0}, {"date": "2025-04-09", "close": 14.56, "volume": 1839817.0}, {"date": "2025-04-10", "close": 13.64, "volume": 1390903.0}, {"date": "2025-04-11", "close": 13.81, "volume": 1375239.0}, {"date": "2025-04-14", "close": 14.46, "volume": 776576.0}, {"date": "2025-04-15", "close": 14.43, "volume": 529969.0}, {"date": "2025-04-16", "close": 14.13, "volume": 1120438.0}, {"date": "2025-04-17", "close": 13.93, "volume": 910799.0}, {"date": "2025-04-21", "close": 13.13, "volume": 1115039.0}, {"date": "2025-04-22", "close": 13.81, "volume": 833692.0}, {"date": "2025-04-23", "close": 13.95, "volume": 632711.0}, {"date": "2025-04-24", "close": 14.48, "volume": 529926.0}, {"date": "2025-04-25", "close": 14.79, "volume": 900527.0}, {"date": "2025-04-28", "close": 14.81, "volume": 445670.0}, {"date": "2025-04-29", "close": 12.77, "volume": 2470637.0}, {"date": "2025-04-30", "close": 12.74, "volume": 1126463.0}, {"date": "2025-05-01", "close": 12.77, "volume": 467766.0}, {"date": "2025-05-02", "close": 12.89, "volume": 574537.0}, {"date": "2025-05-05", "close": 12.77, "volume": 459484.0}, {"date": "2025-05-06", "close": 13.11, "volume": 710232.0}, {"date": "2025-05-07", "close": 13.0, "volume": 677920.0}, {"date": "2025-05-08", "close": 13.26, "volume": 872327.0}, {"date": "2025-05-09", "close": 13.1, "volume": 620491.0}, {"date": "2025-05-12", "close": 14.01, "volume": 1307812.0}, {"date": "2025-05-13", "close": 15.02, "volume": 2041744.0}, {"date": "2025-05-14", "close": 14.98, "volume": 1005086.0}, {"date": "2025-05-15", "close": 14.84, "volume": 532238.0}, {"date": "2025-05-16", "close": 14.59, "volume": 447433.0}, {"date": "2025-05-19", "close": 14.35, "volume": 493836.0}, {"date": "2025-05-20", "close": 14.28, "volume": 380905.0}, {"date": "2025-05-21", "close": 13.9, "volume": 726200.0}, {"date": "2025-05-22", "close": 13.56, "volume": 671836.0}, {"date": "2025-05-23", "close": 13.73, "volume": 588575.0}, {"date": "2025-05-27", "close": 13.99, "volume": 335944.0}, {"date": "2025-05-28", "close": 13.61, "volume": 364486.0}, {"date": "2025-05-29", "close": 13.82, "volume": 445056.0}, {"date": "2025-05-30", "close": 13.36, "volume": 625096.0}, {"date": "2025-06-02", "close": 13.05, "volume": 500334.0}, {"date": "2025-06-03", "close": 13.56, "volume": 373013.0}, {"date": "2025-06-04", "close": 13.65, "volume": 523133.0}, {"date": "2025-06-05", "close": 13.62, "volume": 323381.0}, {"date": "2025-06-06", "close": 14.37, "volume": 834624.0}, {"date": "2025-06-09", "close": 14.61, "volume": 1143465.0}, {"date": "2025-06-10", "close": 14.75, "volume": 407641.0}, {"date": "2025-06-11", "close": 14.55, "volume": 655520.0}, {"date": "2025-06-12", "close": 14.23, "volume": 550582.0}, {"date": "2025-06-13", "close": 13.91, "volume": 443296.0}, {"date": "2025-06-16", "close": 14.4, "volume": 504006.0}, {"date": "2025-06-17", "close": 13.95, "volume": 672842.0}, {"date": "2025-06-18", "close": 14.14, "volume": 451004.0}, {"date": "2025-06-20", "close": 13.89, "volume": 1052505.0}, {"date": "2025-06-23", "close": 14.04, "volume": 537638.0}, {"date": "2025-06-24", "close": 14.33, "volume": 722960.0}, {"date": "2025-06-25", "close": 14.34, "volume": 555833.0}, {"date": "2025-06-26", "close": 14.47, "volume": 467059.0}, {"date": "2025-06-27", "close": 15.13, "volume": 897920.0}, {"date": "2025-06-30", "close": 15.17, "volume": 938489.0}, {"date": "2025-07-01", "close": 15.3, "volume": 579214.0}, {"date": "2025-07-02", "close": 17.71, "volume": 4331348.0}, {"date": "2025-07-03", "close": 18.98, "volume": 2122710.0}, {"date": "2025-07-07", "close": 17.45, "volume": 1750474.0}, {"date": "2025-07-08", "close": 19.32, "volume": 3170461.0}, {"date": "2025-07-09", "close": 18.91, "volume": 1532567.0}, {"date": "2025-07-10", "close": 20.1, "volume": 2808484.0}, {"date": "2025-07-11", "close": 20.14, "volume": 1794516.0}, {"date": "2025-07-14", "close": 20.16, "volume": 1527771.0}, {"date": "2025-07-15", "close": 19.73, "volume": 1228323.0}, {"date": "2025-07-16", "close": 19.83, "volume": 985602.0}, {"date": "2025-07-17", "close": 20.9, "volume": 1566124.0}, {"date": "2025-07-18", "close": 20.69, "volume": 1345227.0}, {"date": "2025-07-21", "close": 21.06, "volume": 690706.0}, {"date": "2025-07-22", "close": 24.6, "volume": 4906618.0}, {"date": "2025-07-23", "close": 23.19, "volume": 2360909.0}, {"date": "2025-07-24", "close": 25.05, "volume": 1985015.0}, {"date": "2025-07-25", "close": 23.28, "volume": 1650474.0}, {"date": "2025-07-28", "close": 22.94, "volume": 1533534.0}, {"date": "2025-07-29", "close": 23.31, "volume": 2173510.0}, {"date": "2025-07-30", "close": 22.63, "volume": 1552355.0}, {"date": "2025-07-31", "close": 21.76, "volume": 1649525.0}, {"date": "2025-08-01", "close": 20.67, "volume": 876332.0}, {"date": "2025-08-04", "close": 20.65, "volume": 768450.0}, {"date": "2025-08-05", "close": 21.41, "volume": 664520.0}, {"date": "2025-08-06", "close": 21.91, "volume": 1157817.0}, {"date": "2025-08-07", "close": 21.59, "volume": 786615.0}, {"date": "2025-08-08", "close": 21.21, "volume": 432622.0}, {"date": "2025-08-11", "close": 21.9, "volume": 579328.0}, {"date": "2025-08-12", "close": 21.78, "volume": 534237.0}, {"date": "2025-08-13", "close": 21.8, "volume": 504732.0}, {"date": "2025-08-14", "close": 21.26, "volume": 398042.0}, {"date": "2025-08-15", "close": 22.97, "volume": 1547318.0}, {"date": "2025-08-18", "close": 23.0, "volume": 652876.0}, {"date": "2025-08-19", "close": 22.55, "volume": 1066307.0}, {"date": "2025-08-20", "close": 22.83, "volume": 607078.0}, {"date": "2025-08-21", "close": 22.47, "volume": 345127.0}, {"date": "2025-08-22", "close": 22.86, "volume": 839929.0}, {"date": "2025-08-25", "close": 23.9, "volume": 1491260.0}, {"date": "2025-08-26", "close": 23.72, "volume": 2721973.0}, {"date": "2025-08-27", "close": 23.03, "volume": 1195112.0}, {"date": "2025-08-28", "close": 22.84, "volume": 557767.0}, {"date": "2025-08-29", "close": 25.35, "volume": 2675078.0}, {"date": "2025-09-02", "close": 26.1, "volume": 1395964.0}, {"date": "2025-09-03", "close": 26.56, "volume": 1279440.0}, {"date": "2025-09-04", "close": 26.96, "volume": 2317473.0}, {"date": "2025-09-05", "close": 29.21, "volume": 3969725.0}, {"date": "2025-09-08", "close": 27.97, "volume": 1304299.0}, {"date": "2025-09-09", "close": 27.74, "volume": 1197788.0}, {"date": "2025-09-10", "close": 26.4, "volume": 1626906.0}, {"date": "2025-09-11", "close": 25.87, "volume": 1031652.0}, {"date": "2025-09-12", "close": 25.81, "volume": 777002.0}, {"date": "2025-09-15", "close": 27.38, "volume": 1443444.0}, {"date": "2025-09-16", "close": 27.33, "volume": 856538.0}, {"date": "2025-09-17", "close": 27.25, "volume": 747916.0}, {"date": "2025-09-18", "close": 25.99, "volume": 874042.0}, {"date": "2025-09-19", "close": 27.22, "volume": 1373726.0}, {"date": "2025-09-22", "close": 26.68, "volume": 1160056.0}, {"date": "2025-09-23", "close": 24.89, "volume": 1188783.0}, {"date": "2025-09-24", "close": 28.4, "volume": 3373420.0}, {"date": "2025-09-25", "close": 30.92, "volume": 3128038.0}, {"date": "2025-09-26", "close": 28.33, "volume": 1639808.0}, {"date": "2025-09-29", "close": 28.36, "volume": 922211.0}, {"date": "2025-09-30", "close": 28.13, "volume": 817853.0}, {"date": "2025-10-01", "close": 29.07, "volume": 761007.0}, {"date": "2025-10-02", "close": 29.51, "volume": 646555.0}, {"date": "2025-10-03", "close": 28.96, "volume": 649194.0}, {"date": "2025-10-06", "close": 28.19, "volume": 843252.0}, {"date": "2025-10-07", "close": 28.32, "volume": 623700.0}, {"date": "2025-10-08", "close": 28.2, "volume": 927578.0}, {"date": "2025-10-09", "close": 27.76, "volume": 936735.0}, {"date": "2025-10-10", "close": 23.73, "volume": 2835970.0}, {"date": "2025-10-13", "close": 25.55, "volume": 1153622.0}, {"date": "2025-10-14", "close": 26.6, "volume": 1325095.0}, {"date": "2025-10-15", "close": 26.81, "volume": 943322.0}, {"date": "2025-10-16", "close": 27.33, "volume": 858162.0}, {"date": "2025-10-17", "close": 26.8, "volume": 1026295.0}, {"date": "2025-10-20", "close": 27.43, "volume": 685410.0}, {"date": "2025-10-21", "close": 26.21, "volume": 643373.0}, {"date": "2025-10-22", "close": 25.49, "volume": 606834.0}, {"date": "2025-10-23", "close": 26.2, "volume": 589123.0}, {"date": "2025-10-24", "close": 26.03, "volume": 709039.0}, {"date": "2025-10-27", "close": 29.69, "volume": 2022832.0}, {"date": "2025-10-28", "close": 29.43, "volume": 1334519.0}, {"date": "2025-10-29", "close": 30.48, "volume": 1594095.0}, {"date": "2025-10-30", "close": 29.51, "volume": 1141608.0}, {"date": "2025-10-31", "close": 32.66, "volume": 3035980.0}, {"date": "2025-11-03", "close": 31.95, "volume": 1231070.0}, {"date": "2025-11-04", "close": 31.33, "volume": 916182.0}, {"date": "2025-11-05", "close": 31.03, "volume": 1852668.0}, {"date": "2025-11-06", "close": 30.6, "volume": 1032543.0}, {"date": "2025-11-07", "close": 33.5, "volume": 1943741.0}, {"date": "2025-11-10", "close": 35.69, "volume": 1937861.0}, {"date": "2025-11-11", "close": 35.61, "volume": 1492675.0}, {"date": "2025-11-12", "close": 32.15, "volume": 2528351.0}, {"date": "2025-11-13", "close": 31.72, "volume": 1487770.0}, {"date": "2025-11-14", "close": 33.52, "volume": 1487460.0}, {"date": "2025-11-17", "close": 34.5, "volume": 1025342.0}, {"date": "2025-11-18", "close": 32.29, "volume": 1400681.0}, {"date": "2025-11-19", "close": 31.26, "volume": 814687.0}, {"date": "2025-11-20", "close": 28.58, "volume": 2100237.0}, {"date": "2025-11-21", "close": 28.22, "volume": 944598.0}, {"date": "2025-11-24", "close": 30.73, "volume": 1457879.0}, {"date": "2025-11-25", "close": 30.65, "volume": 696842.0}, {"date": "2025-11-26", "close": 31.51, "volume": 644115.0}, {"date": "2025-11-28", "close": 31.68, "volume": 376885.0}, {"date": "2025-12-01", "close": 32.61, "volume": 1015150.0}, {"date": "2025-12-02", "close": 33.07, "volume": 533667.0}, {"date": "2025-12-03", "close": 32.41, "volume": 638844.0}, {"date": "2025-12-04", "close": 31.46, "volume": 899702.0}, {"date": "2025-12-05", "close": 31.25, "volume": 423338.0}, {"date": "2025-12-08", "close": 32.59, "volume": 780569.0}, {"date": "2025-12-09", "close": 33.58, "volume": 802512.0}, {"date": "2025-12-10", "close": 34.57, "volume": 848805.0}, {"date": "2025-12-11", "close": 34.45, "volume": 570459.0}, {"date": "2025-12-12", "close": 32.26, "volume": 1006753.0}, {"date": "2025-12-15", "close": 32.06, "volume": 327829.0}, {"date": "2025-12-16", "close": 32.18, "volume": 362142.0}, {"date": "2025-12-17", "close": 31.97, "volume": 549320.0}, {"date": "2025-12-18", "close": 32.27, "volume": 464429.0}, {"date": "2025-12-19", "close": 32.97, "volume": 522575.0}, {"date": "2025-12-22", "close": 33.12, "volume": 425744.0}, {"date": "2025-12-23", "close": 31.3, "volume": 1028856.0}, {"date": "2025-12-24", "close": 31.42, "volume": 406368.0}, {"date": "2025-12-26", "close": 31.82, "volume": 308498.0}, {"date": "2025-12-29", "close": 30.21, "volume": 671214.0}, {"date": "2025-12-30", "close": 29.64, "volume": 786404.0}, {"date": "2025-12-31", "close": 29.5, "volume": 488105.0}, {"date": "2026-01-02", "close": 29.66, "volume": 562857.0}, {"date": "2026-01-05", "close": 29.96, "volume": 809844.0}, {"date": "2026-01-06", "close": 29.61, "volume": 562989.0}, {"date": "2026-01-07", "close": 29.19, "volume": 500136.0}, {"date": "2026-01-08", "close": 25.86, "volume": 2253606.0}, {"date": "2026-01-09", "close": 25.58, "volume": 667239.0}, {"date": "2026-01-12", "close": 26.22, "volume": 728236.0}, {"date": "2026-01-13", "close": 25.96, "volume": 614437.0}, {"date": "2026-01-14", "close": 25.61, "volume": 612703.0}, {"date": "2026-01-15", "close": 25.59, "volume": 1045481.0}, {"date": "2026-01-16", "close": 25.18, "volume": 895662.0}, {"date": "2026-01-20", "close": 24.68, "volume": 705654.0}, {"date": "2026-01-21", "close": 24.54, "volume": 867298.0}, {"date": "2026-01-22", "close": 25.17, "volume": 603648.0}, {"date": "2026-01-23", "close": 27.18, "volume": 2392790.0}, {"date": "2026-01-26", "close": 27.2, "volume": 717881.0}, {"date": "2026-01-27", "close": 27.22, "volume": 531466.0}, {"date": "2026-01-28", "close": 26.54, "volume": 654397.0}, {"date": "2026-01-29", "close": 25.66, "volume": 1024378.0}, {"date": "2026-01-30", "close": 24.72, "volume": 450974.0}, {"date": "2026-02-02", "close": 24.46, "volume": 454761.0}, {"date": "2026-02-03", "close": 23.37, "volume": 1677841.0}, {"date": "2026-02-04", "close": 23.49, "volume": 1680573.0}, {"date": "2026-02-05", "close": 23.49, "volume": 505300.0}, {"date": "2026-02-06", "close": 23.74, "volume": 451189.0}, {"date": "2026-02-09", "close": 25.02, "volume": 788045.0}, {"date": "2026-02-10", "close": 25.23, "volume": 366885.0}, {"date": "2026-02-11", "close": 25.83, "volume": 470075.0}, {"date": "2026-02-12", "close": 25.17, "volume": 411850.0}, {"date": "2026-02-13", "close": 24.88, "volume": 420742.0}, {"date": "2026-02-17", "close": 24.25, "volume": 358484.0}, {"date": "2026-02-18", "close": 24.14, "volume": 373554.0}, {"date": "2026-02-19", "close": 24.32, "volume": 378313.0}, {"date": "2026-02-20", "close": 24.35, "volume": 485644.0}, {"date": "2026-02-23", "close": 24.12, "volume": 577766.0}, {"date": "2026-02-24", "close": 25.58, "volume": 798168.0}, {"date": "2026-02-25", "close": 25.1, "volume": 667121.0}, {"date": "2026-02-26", "close": 23.95, "volume": 1068693.0}, {"date": "2026-02-27", "close": 24.12, "volume": 645393.0}, {"date": "2026-03-02", "close": 23.82, "volume": 499179.0}, {"date": "2026-03-03", "close": 22.6, "volume": 839354.0}, {"date": "2026-03-04", "close": 23.51, "volume": 845808.0}, {"date": "2026-03-05", "close": 22.59, "volume": 723186.0}, {"date": "2026-03-06", "close": 22.16, "volume": 1099436.0}, {"date": "2026-03-09", "close": 22.72, "volume": 605564.0}, {"date": "2026-03-10", "close": 23.0, "volume": 725811.0}, {"date": "2026-03-11", "close": 23.09, "volume": 328365.0}, {"date": "2026-03-12", "close": 23.47, "volume": 447372.0}, {"date": "2026-03-13", "close": 23.11, "volume": 359080.0}, {"date": "2026-03-16", "close": 23.44, "volume": 417451.0}, {"date": "2026-03-17", "close": 23.44, "volume": 900164.0}, {"date": "2026-03-18", "close": 22.17, "volume": 1195180.0}, {"date": "2026-03-19", "close": 21.25, "volume": 1338310.0}, {"date": "2026-03-20", "close": 20.74, "volume": 1541450.0}, {"date": "2026-03-23", "close": 21.25, "volume": 520878.0}, {"date": "2026-03-24", "close": 21.26, "volume": 570823.0}, {"date": "2026-03-25", "close": 21.88, "volume": 420801.0}, {"date": "2026-03-26", "close": 21.26, "volume": 491722.0}, {"date": "2026-03-27", "close": 21.22, "volume": 303842.0}, {"date": "2026-03-30", "close": 20.68, "volume": 436857.0}, {"date": "2026-03-31", "close": 21.27, "volume": 438578.0}, {"date": "2026-04-01", "close": 21.39, "volume": 319874.0}, {"date": "2026-04-02", "close": 21.11, "volume": 224717.0}, {"date": "2026-04-06", "close": 20.87, "volume": 254464.0}, {"date": "2026-04-07", "close": 20.93, "volume": 369269.0}, {"date": "2026-04-08", "close": 21.33, "volume": 438002.0}, {"date": "2026-04-09", "close": 21.05, "volume": 515377.0}, {"date": "2026-04-10", "close": 20.7, "volume": 351153.0}, {"date": "2026-04-13", "close": 21.3, "volume": 482607.0}, {"date": "2026-04-14", "close": 21.21, "volume": 433750.0}, {"date": "2026-04-15", "close": 21.69, "volume": 827348.0}, {"date": "2026-04-16", "close": 21.47, "volume": 803269.0}, {"date": "2026-04-17", "close": 21.86, "volume": 865114.0}, {"date": "2026-04-20", "close": 22.18, "volume": 464330.0}, {"date": "2026-04-21", "close": 20.17, "volume": 1327242.0}, {"date": "2026-04-22", "close": 23.24, "volume": 2109568.0}, {"date": "2026-04-23", "close": 23.06, "volume": 721745.0}, {"date": "2026-04-24", "close": 22.99, "volume": 589367.0}, {"date": "2026-04-27", "close": 22.04, "volume": 517088.0}, {"date": "2026-04-28", "close": 21.95, "volume": 486931.0}, {"date": "2026-04-29", "close": 19.35, "volume": 3444911.0}, {"date": "2026-04-30", "close": 19.22, "volume": 755366.0}, {"date": "2026-05-01", "close": 19.14, "volume": 693176.0}, {"date": "2026-05-04", "close": 19.95, "volume": 936670.0}, {"date": "2026-05-05", "close": 20.01, "volume": 583014.0}, {"date": "2026-05-06", "close": 19.35, "volume": 918011.0}, {"date": "2026-05-07", "close": 18.39, "volume": 1313236.0}, {"date": "2026-05-08", "close": 18.64, "volume": 790059.0}, {"date": "2026-05-11", "close": 19.21, "volume": 1040189.0}, {"date": "2026-05-12", "close": 18.71, "volume": 669925.0}, {"date": "2026-05-13", "close": 19.14, "volume": 1042786.0}, {"date": "2026-05-14", "close": 18.75, "volume": 546327.0}, {"date": "2026-05-15", "close": 18.19, "volume": 669944.0}, {"date": "2026-05-18", "close": 17.45, "volume": 1509672.0}, {"date": "2026-05-19", "close": 17.08, "volume": 525115.0}, {"date": "2026-05-20", "close": 17.5, "volume": 1190010.0}, {"date": "2026-05-21", "close": 17.96, "volume": 823473.0}, {"date": "2026-05-22", "close": 17.78, "volume": 706285.0}, {"date": "2026-05-26", "close": 17.87, "volume": 480290.0}, {"date": "2026-05-27", "close": 17.43, "volume": 501897.0}, {"date": "2026-05-28", "close": 16.95, "volume": 762907.0}, {"date": "2026-05-29", "close": 16.64, "volume": 909152.0}, {"date": "2026-06-01", "close": 16.38, "volume": 564373.0}, {"date": "2026-06-02", "close": 16.8, "volume": 622679.0}, {"date": "2026-06-03", "close": 16.06, "volume": 899700.0}, {"date": "2026-06-04", "close": 16.88, "volume": 1949144.0}, {"date": "2026-06-05", "close": 16.32, "volume": 1428976.0}, {"date": "2026-06-08", "close": 15.57, "volume": 1370490.0}, {"date": "2026-06-09", "close": 14.39, "volume": 1783252.0}, {"date": "2026-06-10", "close": 14.46, "volume": 1733877.0}, {"date": "2026-06-11", "close": 15.43, "volume": 1874641.0}, {"date": "2026-06-12", "close": 15.71, "volume": 772646.0}, {"date": "2026-06-15", "close": 15.46, "volume": 801107.0}, {"date": "2026-06-16", "close": 14.79, "volume": 1011956.0}, {"date": "2026-06-17", "close": 14.46, "volume": 579552.0}, {"date": "2026-06-18", "close": 14.18, "volume": 1793946.0}, {"date": "2026-06-22", "close": 13.9, "volume": 745189.0}, {"date": "2026-06-23", "close": 13.47, "volume": 1065408.0}, {"date": "2026-06-24", "close": 13.38, "volume": 674521.0}, {"date": "2026-06-25", "close": 13.12, "volume": 953320.0}, {"date": "2026-06-26", "close": 12.84, "volume": 599268.0}, {"date": "2026-06-29", "close": 13.05, "volume": 803102.0}, {"date": "2026-06-30", "close": 13.39, "volume": 1093474.0}, {"date": "2026-07-01", "close": 12.7, "volume": 1128176.0}, {"date": "2026-07-02", "close": 12.25, "volume": 1339560.0}, {"date": "2026-07-06", "close": 12.33, "volume": 843188.0}, {"date": "2026-07-07", "close": 12.19, "volume": 891705.0}, {"date": "2026-07-08", "close": 11.88, "volume": 1167870.0}, {"date": "2026-07-09", "close": 12.27, "volume": 649495.0}, {"date": "2026-07-10", "close": 12.4, "volume": 613971.0}, {"date": "2026-07-13", "close": 11.63, "volume": 824216.0}, {"date": "2026-07-14", "close": 11.84, "volume": 577500.0}, {"date": "2026-07-15", "close": 12.1, "volume": 380418.0}, {"date": "2026-07-16", "close": 11.92, "volume": 497620.0}, {"date": "2026-07-17", "close": 12.14, "volume": 612532.0}, {"date": "2026-07-20", "close": 12.29, "volume": 556528.0}, {"date": "2026-07-21", "close": 11.86, "volume": 570639.0}, {"date": "2026-07-22", "close": 12.0, "volume": 466425.0}, {"date": "2026-07-23", "close": 11.91, "volume": 658602.0}, {"date": "2026-07-24", "close": 11.67, "volume": 1065089.0}, {"date": "2026-07-27", "close": 12.05, "volume": 1081447.0}, {"date": "2026-07-28", "close": 11.85, "volume": 1192564.0}, {"date": "2026-07-29", "close": 11.97, "volume": 1023856.0}, {"date": "2026-07-30", "close": 12.11, "volume": 653990.0}, {"date": "2026-07-31", "close": 12.17, "volume": 635363.0}, {"date": "2026-08-03", "close": 13.75, "volume": 1838167.0}, {"date": "2026-08-04", "close": 13.41, "volume": 1755749.0}, {"date": "2026-08-05", "close": 13.28, "volume": 1161213.0}, {"date": "2026-08-06", "close": 13.55, "volume": 835219.0}, {"date": "2026-08-07", "close": 14.72, "volume": 1590688.0}], "refreshing": true}