{"ticker": "ETHE", "overview": {"cik": "1725210", "ticker": "ETHE", "name": "Grayscale Ethereum Staking ETF", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001725210-26-000016", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-339286", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339268", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001725210-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001725210-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001725210-26-000005", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214610", "price_sensitive": true}, {"form": "FWP", "date": "2026-04-23", "title": "Form FWP", "accession": "0001725210-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001193125-26-144586", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "Form 424I", "accession": "0001193125-26-129224", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108392", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001193125-26-071965", "price_sensitive": true}, {"form": "FWP", "date": "2026-01-06", "title": "Form FWP", "accession": "0001193125-26-004029", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-05", "title": "Form FWP", "accession": "0001193125-26-002736", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-05", "title": "Form FWP", "accession": "0001193125-26-002696", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-05", "title": "Material event", "accession": "0001193125-26-001587", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001193125-25-330998", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001193125-25-330981", "price_sensitive": true}, {"form": "FWP", "date": "2025-12-11", "title": "Form FWP", "accession": "0001193125-25-315410", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-03", "title": "Material event", "accession": "0001193125-25-306842", "price_sensitive": true}, {"form": "FWP", "date": "2025-11-12", "title": "Form FWP", "accession": "0001193125-25-277348", "price_sensitive": false}, {"form": "FWP", "date": "2025-11-10", "title": "Form FWP", "accession": "0001193125-25-272649", "price_sensitive": false}, {"form": "144", "date": "2025-11-06", "title": "Notice of proposed sale", "accession": "0001976415-25-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-266935", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-24", "title": "Material event", "accession": "0001193125-25-249965", "price_sensitive": true}]}, "description": "", "exchange": "NYSE Arca", "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": "ETHE", "has_prices": true, "as_of": "2026-10-08", "last": 19.76, "prev_close": 20.62, "change": -0.8599999999999994, "change_pct": -0.04170708050436466, "session_volume": 4259433.0, "vwap_5": 20.802894261163203, "vwap_20": 20.814113244091736, "vwap_60": 18.98110853347078, "vwap_250": 21.95522184048891, "high_52w": 29.42, "low_52w": 12.59, "avg_volume_20": 3412478.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-b1deab192db4481b97eb8b616f00d7f9-0", "src": "CONGRESS", "ticker": "ETHE", "cik": "", "company": "Grayscale Ethereum Staking ETF", "company_raw": "Grayscale Ethereum Trust (ETH) Exchange/Platform: OTC", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (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. Patrick J Toomey files a buy in ETHE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b1deab19-2db4-481b-97eb-8b616f00d7f9/", "trade_date": "2021-06-14", "timestamp": "2021-06-14", "mins": 2833431}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Grayscale Ethereum Staking ETF Shares", "new_value": "Grayscale Ethereum Staking ETF", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001725210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001725210", "applied": 1, "detected_at": "2026-10-24T10:53:58.775545"}]}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b1deab19-2db4-481b-97eb-8b616f00d7f9/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b1deab19-2db4-481b-97eb-8b616f00d7f9/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001725210-26-000016", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-339286", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339268", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001725210-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001725210-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001725210-26-000005", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214610", "price_sensitive": true}, {"form": "FWP", "date": "2026-04-23", "title": "Form FWP", "accession": "0001725210-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001193125-26-144586", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "Form 424I", "accession": "0001193125-26-129224", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108392", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001193125-26-071965", "price_sensitive": true}, {"form": "FWP", "date": "2026-01-06", "title": "Form FWP", "accession": "0001193125-26-004029", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-05", "title": "Form FWP", "accession": "0001193125-26-002736", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-05", "title": "Form FWP", "accession": "0001193125-26-002696", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-05", "title": "Material event", "accession": "0001193125-26-001587", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001193125-25-330998", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001193125-25-330981", "price_sensitive": true}, {"form": "FWP", "date": "2025-12-11", "title": "Form FWP", "accession": "0001193125-25-315410", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-03", "title": "Material event", "accession": "0001193125-25-306842", "price_sensitive": true}, {"form": "FWP", "date": "2025-11-12", "title": "Form FWP", "accession": "0001193125-25-277348", "price_sensitive": false}, {"form": "FWP", "date": "2025-11-10", "title": "Form FWP", "accession": "0001193125-25-272649", "price_sensitive": false}, {"form": "144", "date": "2025-11-06", "title": "Notice of proposed sale", "accession": "0001976415-25-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-266935", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-24", "title": "Material event", "accession": "0001193125-25-249965", "price_sensitive": true}], "performance": {"ticker": "ETHE", "has_prices": true, "summary": {"n": 1, "avg": -0.1918200408997954, "win_rate": 0.0, "best": -0.1918200408997954, "worst": -0.1918200408997954, "as_of": "2026-10-08"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2021-06-14", "score": 0.0, "ref_price": 24.45, "return": -0.1918200408997954}]}, "price_series": [{"date": "2019-05-21", "close": 6.6667, "volume": null}, {"date": "2019-05-22", "close": 6.6667, "volume": null}, {"date": "2019-05-23", "close": 6.6667, "volume": null}, {"date": "2019-05-24", "close": 6.6667, "volume": null}, {"date": "2019-05-28", "close": 6.6667, "volume": null}, {"date": "2019-05-29", "close": 6.6667, "volume": null}, {"date": "2019-05-30", "close": 6.6667, "volume": null}, {"date": "2019-05-31", "close": 6.6667, "volume": null}, {"date": "2019-06-03", "close": 6.6667, "volume": null}, {"date": "2019-06-04", "close": 6.6667, "volume": null}, {"date": "2019-06-05", "close": 6.6667, "volume": null}, {"date": "2019-06-06", "close": 6.6667, "volume": null}, {"date": "2019-06-07", "close": 6.6667, "volume": null}, {"date": "2019-06-10", "close": 6.6667, "volume": null}, {"date": "2019-06-11", "close": 6.6667, "volume": null}, {"date": "2019-06-12", "close": 6.6667, "volume": null}, {"date": "2019-06-13", "close": 6.6667, "volume": null}, {"date": "2019-06-14", "close": 6.6667, "volume": null}, {"date": "2019-06-17", "close": 6.6667, "volume": null}, {"date": "2019-06-18", "close": 6.6667, "volume": null}, {"date": "2019-06-19", "close": 6.6667, "volume": null}, {"date": "2019-06-20", "close": 33.3333, "volume": 7416.0}, {"date": "2019-06-21", "close": 64.4444, "volume": 32094.0}, {"date": "2019-06-24", "close": 14.6667, "volume": 443241.0}, {"date": "2019-06-25", "close": 24.6667, "volume": 61056.0}, {"date": "2019-06-26", "close": 18.3333, "volume": 148194.0}, {"date": "2019-06-27", "close": 13.8889, "volume": 180270.0}, {"date": "2019-06-28", "close": 13.3333, "volume": 162117.0}, {"date": "2019-07-01", "close": 8.6667, "volume": 395343.0}, {"date": "2019-07-02", "close": 11.1111, "volume": 237447.0}, {"date": "2019-07-03", "close": 12.0, "volume": 46440.0}, {"date": "2019-07-05", "close": 8.8889, "volume": 224577.0}, {"date": "2019-07-08", "close": 8.6944, "volume": 175446.0}, {"date": "2019-07-09", "close": 7.7778, "volume": 207639.0}, {"date": "2019-07-10", "close": 6.6667, "volume": 361647.0}, {"date": "2019-07-11", "close": 6.1111, "volume": 216945.0}, {"date": "2019-07-12", "close": 6.1667, "volume": 235746.0}, {"date": "2019-07-15", "close": 6.1111, "volume": 232083.0}, {"date": "2019-07-16", "close": 5.6667, "volume": 142506.0}, {"date": "2019-07-17", "close": 5.7778, "volume": 80127.0}, {"date": "2019-07-18", "close": 5.9722, "volume": 79524.0}, {"date": "2019-07-19", "close": 5.7778, "volume": 59382.0}, {"date": "2019-07-22", "close": 5.3333, "volume": 101088.0}, {"date": "2019-07-23", "close": 4.8889, "volume": 84402.0}, {"date": "2019-07-24", "close": 4.6667, "volume": 100593.0}, {"date": "2019-07-25", "close": 5.3611, "volume": 143991.0}, {"date": "2019-07-26", "close": 5.1111, "volume": 47142.0}, {"date": "2019-07-29", "close": 4.4778, "volume": 79371.0}, {"date": "2019-07-30", "close": 4.5278, "volume": 65529.0}, {"date": "2019-07-31", "close": 4.8289, "volume": 206010.0}, {"date": "2019-08-01", "close": 4.6111, "volume": 102735.0}, {"date": "2019-08-02", "close": 4.8333, "volume": 78507.0}, {"date": "2019-08-05", "close": 5.2667, "volume": 124650.0}, {"date": "2019-08-06", "close": 5.3311, "volume": 60111.0}, {"date": "2019-08-07", "close": 4.8889, "volume": 78606.0}, {"date": "2019-08-08", "close": 4.7778, "volume": 54324.0}, {"date": "2019-08-09", "close": 4.7444, "volume": 74106.0}, {"date": "2019-08-12", "close": 4.5444, "volume": 56763.0}, {"date": "2019-08-13", "close": 4.7222, "volume": 126891.0}, {"date": "2019-08-14", "close": 4.3333, "volume": 83529.0}, {"date": "2019-08-15", "close": 4.2222, "volume": 48312.0}, {"date": "2019-08-16", "close": 4.4444, "volume": 45153.0}, {"date": "2019-08-19", "close": 4.6, "volume": 76338.0}, {"date": "2019-08-20", "close": 4.6033, "volume": 6210.0}, {"date": "2019-08-21", "close": 4.3889, "volume": 27693.0}, {"date": "2019-08-22", "close": 4.4222, "volume": 37557.0}, {"date": "2019-08-23", "close": 4.2778, "volume": 25641.0}, {"date": "2019-08-26", "close": 4.1667, "volume": 77121.0}, {"date": "2019-08-27", "close": 4.15, "volume": 26361.0}, {"date": "2019-08-28", "close": 4.1333, "volume": 44523.0}, {"date": "2019-08-29", "close": 4.0278, "volume": 21330.0}, {"date": "2019-08-30", "close": 4.0833, "volume": 52551.0}, {"date": "2019-09-03", "close": 4.0833, "volume": 76950.0}, {"date": "2019-09-04", "close": 4.0556, "volume": 11016.0}, {"date": "2019-09-05", "close": 4.0056, "volume": 69606.0}, {"date": "2019-09-06", "close": 4.0889, "volume": 26874.0}, {"date": "2019-09-09", "close": 4.0056, "volume": 57681.0}, {"date": "2019-09-10", "close": 3.9444, "volume": 76068.0}, {"date": "2019-09-11", "close": 3.9444, "volume": 23238.0}, {"date": "2019-09-12", "close": 3.9389, "volume": 30897.0}, {"date": "2019-09-13", "close": 3.7789, "volume": 113148.0}, {"date": "2019-09-16", "close": 3.9011, "volume": 64233.0}, {"date": "2019-09-17", "close": 4.4222, "volume": 318753.0}, {"date": "2019-09-18", "close": 4.5667, "volume": 221472.0}, {"date": "2019-09-19", "close": 4.5444, "volume": 266661.0}, {"date": "2019-09-20", "close": 4.4444, "volume": 78651.0}, {"date": "2019-09-23", "close": 3.9167, "volume": 91620.0}, {"date": "2019-09-24", "close": 3.2878, "volume": 368586.0}, {"date": "2019-09-25", "close": 3.0, "volume": 203418.0}, {"date": "2019-09-26", "close": 2.8611, "volume": 297441.0}, {"date": "2019-09-27", "close": 2.6111, "volume": 164286.0}, {"date": "2019-09-30", "close": 2.4122, "volume": 519210.0}, {"date": "2019-10-01", "close": 2.5289, "volume": 271305.0}, {"date": "2019-10-02", "close": 2.6111, "volume": 127287.0}, {"date": "2019-10-03", "close": 2.5567, "volume": 73476.0}, {"date": "2019-10-04", "close": 2.5767, "volume": 35892.0}, {"date": "2019-10-07", "close": 2.7222, "volume": 214884.0}, {"date": "2019-10-08", "close": 2.69, "volume": 66744.0}, {"date": "2019-10-09", "close": 3.5, "volume": 343206.0}, {"date": "2019-10-10", "close": 3.5556, "volume": 91098.0}, {"date": "2019-10-11", "close": 3.4444, "volume": 78300.0}, {"date": "2019-10-14", "close": 3.5722, "volume": 27495.0}, {"date": "2019-10-15", "close": 3.3011, "volume": 120753.0}, {"date": "2019-10-16", "close": 3.1722, "volume": 60759.0}, {"date": "2019-10-17", "close": 3.2111, "volume": 31941.0}, {"date": "2019-10-18", "close": 3.4444, "volume": 36648.0}, {"date": "2019-10-21", "close": 2.7933, "volume": 72540.0}, {"date": "2019-10-22", "close": 2.9567, "volume": 49527.0}, {"date": "2019-10-23", "close": 2.9111, "volume": 86733.0}, {"date": "2019-10-24", "close": 3.2111, "volume": 50265.0}, {"date": "2019-10-25", "close": 3.6056, "volume": 215433.0}, {"date": "2019-10-28", "close": 3.75, "volume": 54198.0}, {"date": "2019-10-29", "close": 3.7722, "volume": 77958.0}, {"date": "2019-10-30", "close": 3.6611, "volume": 74205.0}, {"date": "2019-10-31", "close": 3.7778, "volume": 34956.0}, {"date": "2019-11-01", "close": 3.7778, "volume": 65493.0}, {"date": "2019-11-04", "close": 4.1667, "volume": 155601.0}, {"date": "2019-11-05", "close": 4.5444, "volume": 142263.0}, {"date": "2019-11-06", "close": 4.3611, "volume": 79524.0}, {"date": "2019-11-07", "close": 4.2444, "volume": 26460.0}, {"date": "2019-11-08", "close": 4.0233, "volume": 175140.0}, {"date": "2019-11-11", "close": 3.9833, "volume": 56169.0}, {"date": "2019-11-12", "close": 3.9444, "volume": 38547.0}, {"date": "2019-11-13", "close": 4.1833, "volume": 180783.0}, {"date": "2019-11-14", "close": 4.1111, "volume": 17946.0}, {"date": "2019-11-15", "close": 4.0167, "volume": 51147.0}, {"date": "2019-11-18", "close": 4.0556, "volume": 46296.0}, {"date": "2019-11-19", "close": 3.9122, "volume": 26640.0}, {"date": "2019-11-20", "close": 3.9444, "volume": 13734.0}, {"date": "2019-11-21", "close": 3.7622, "volume": 96462.0}, {"date": "2019-11-22", "close": 3.4444, "volume": 416538.0}, {"date": "2019-11-25", "close": 3.4944, "volume": 43740.0}, {"date": "2019-11-26", "close": 3.4011, "volume": 66285.0}, {"date": "2019-11-27", "close": 3.6967, "volume": 57609.0}, {"date": "2019-11-29", "close": 3.7667, "volume": 20628.0}, {"date": "2019-12-02", "close": 3.6, "volume": 69336.0}, {"date": "2019-12-03", "close": 3.5778, "volume": 17685.0}, {"date": "2019-12-04", "close": 3.6667, "volume": 11412.0}, {"date": "2019-12-05", "close": 3.3944, "volume": 73206.0}, {"date": "2019-12-06", "close": 3.4722, "volume": 19917.0}, {"date": "2019-12-09", "close": 3.3389, "volume": 58572.0}, {"date": "2019-12-10", "close": 3.2222, "volume": 47889.0}, {"date": "2019-12-11", "close": 3.2111, "volume": 48303.0}, {"date": "2019-12-12", "close": 3.2222, "volume": 13869.0}, {"date": "2019-12-13", "close": 3.0567, "volume": 86589.0}, {"date": "2019-12-16", "close": 2.7956, "volume": 133038.0}, {"date": "2019-12-17", "close": 2.6944, "volume": 147870.0}, {"date": "2019-12-18", "close": 3.5422, "volume": 123678.0}, {"date": "2019-12-19", "close": 3.4367, "volume": 28944.0}, {"date": "2019-12-20", "close": 3.5556, "volume": 60714.0}, {"date": "2019-12-23", "close": 3.3678, "volume": 106857.0}, {"date": "2019-12-24", "close": 2.9944, "volume": 161523.0}, {"date": "2019-12-26", "close": 2.9056, "volume": 238698.0}, {"date": "2019-12-27", "close": 2.8578, "volume": 240084.0}, {"date": "2019-12-30", "close": 2.8889, "volume": 164286.0}, {"date": "2019-12-31", "close": 2.8611, "volume": 185526.0}, {"date": "2020-01-02", "close": 2.7811, "volume": 177948.0}, {"date": "2020-01-03", "close": 2.7944, "volume": 205146.0}, {"date": "2020-01-06", "close": 2.9333, "volume": 113391.0}, {"date": "2020-01-07", "close": 3.1944, "volume": 144909.0}, {"date": "2020-01-08", "close": 3.0467, "volume": 109431.0}, {"date": "2020-01-09", "close": 2.9778, "volume": 78543.0}, {"date": "2020-01-10", "close": 2.8889, "volume": 116361.0}, {"date": "2020-01-13", "close": 2.9444, "volume": 100962.0}, {"date": "2020-01-14", "close": 3.75, "volume": 288342.0}, {"date": "2020-01-15", "close": 3.8889, "volume": 236340.0}, {"date": "2020-01-16", "close": 4.0722, "volume": 198117.0}, {"date": "2020-01-17", "close": 4.4556, "volume": 465120.0}, {"date": "2020-01-21", "close": 4.2444, "volume": 411246.0}, {"date": "2020-01-22", "close": 3.7222, "volume": 279153.0}, {"date": "2020-01-23", "close": 3.4989, "volume": 281259.0}, {"date": "2020-01-24", "close": 4.0, "volume": 474084.0}, {"date": "2020-01-27", "close": 4.4444, "volume": 371385.0}, {"date": "2020-01-28", "close": 4.5667, "volume": 159489.0}, {"date": "2020-01-29", "close": 4.6967, "volume": 166995.0}, {"date": "2020-01-30", "close": 4.9022, "volume": 223488.0}, {"date": "2020-01-31", "close": 4.7556, "volume": 94068.0}, {"date": "2020-02-03", "close": 5.2878, "volume": 288495.0}, {"date": "2020-02-04", "close": 5.4222, "volume": 151434.0}, {"date": "2020-02-05", "close": 6.3611, "volume": 533340.0}, {"date": "2020-02-06", "close": 7.3611, "volume": 854802.0}, {"date": "2020-02-07", "close": 8.6567, "volume": 563634.0}, {"date": "2020-02-10", "close": 9.3333, "volume": 567099.0}, {"date": "2020-02-11", "close": 9.2778, "volume": 849834.0}, {"date": "2020-02-12", "close": 11.0556, "volume": 709659.0}, {"date": "2020-02-13", "close": 9.0556, "volume": 517986.0}, {"date": "2020-02-14", "close": 10.4444, "volume": 479250.0}, {"date": "2020-02-18", "close": 12.8744, "volume": 992601.0}, {"date": "2020-02-19", "close": 13.1233, "volume": 796311.0}, {"date": "2020-02-20", "close": 13.2444, "volume": 481941.0}, {"date": "2020-02-21", "close": 14.7778, "volume": 545454.0}, {"date": "2020-02-24", "close": 15.9722, "volume": 661248.0}, {"date": "2020-02-25", "close": 13.3333, "volume": 708678.0}, {"date": "2020-02-26", "close": 10.7778, "volume": 1638504.0}, {"date": "2020-02-27", "close": 12.4456, "volume": 647046.0}, {"date": "2020-02-28", "close": 10.4322, "volume": 527328.0}, {"date": "2020-03-02", "close": 12.3344, "volume": 511200.0}, {"date": "2020-03-03", "close": 11.4278, "volume": 320697.0}, {"date": "2020-03-04", "close": 11.5667, "volume": 285912.0}, {"date": "2020-03-05", "close": 13.7222, "volume": 458973.0}, {"date": "2020-03-06", "close": 14.3333, "volume": 522369.0}, {"date": "2020-03-09", "close": 11.0833, "volume": 888579.0}, {"date": "2020-03-10", "close": 10.7778, "volume": 328095.0}, {"date": "2020-03-11", "close": 9.8344, "volume": 739971.0}, {"date": "2020-03-12", "close": 6.99, "volume": 742869.0}, {"date": "2020-03-13", "close": 6.9445, "volume": 538002.0}, {"date": "2020-03-16", "close": 4.5889, "volume": 542817.0}, {"date": "2020-03-17", "close": 5.1222, "volume": 500796.0}, {"date": "2020-03-18", "close": 6.0, "volume": 325215.0}, {"date": "2020-03-19", "close": 8.3344, "volume": 803853.0}, {"date": "2020-03-20", "close": 7.7778, "volume": 431145.0}, {"date": "2020-03-23", "close": 8.2778, "volume": 154161.0}, {"date": "2020-03-24", "close": 8.9889, "volume": 320139.0}, {"date": "2020-03-25", "close": 8.2222, "volume": 261378.0}, {"date": "2020-03-26", "close": 8.6667, "volume": 222210.0}, {"date": "2020-03-27", "close": 8.0444, "volume": 159426.0}, {"date": "2020-03-30", "close": 8.3944, "volume": 113895.0}, {"date": "2020-03-31", "close": 8.4778, "volume": 204687.0}, {"date": "2020-04-01", "close": 7.8333, "volume": 193338.0}, {"date": "2020-04-02", "close": 9.2778, "volume": 393948.0}, {"date": "2020-04-03", "close": 9.2778, "volume": 144783.0}, {"date": "2020-04-06", "close": 10.4722, "volume": 445212.0}, {"date": "2020-04-07", "close": 10.3333, "volume": 279315.0}, {"date": "2020-04-08", "close": 10.8333, "volume": 126792.0}, {"date": "2020-04-09", "close": 10.0611, "volume": 176211.0}, {"date": "2020-04-13", "close": 8.9222, "volume": 355806.0}, {"date": "2020-04-14", "close": 8.8622, "volume": 133299.0}, {"date": "2020-04-15", "close": 8.2778, "volume": 139860.0}, {"date": "2020-04-16", "close": 9.5556, "volume": 273411.0}, {"date": "2020-04-17", "close": 9.6667, "volume": 143775.0}, {"date": "2020-04-20", "close": 9.4444, "volume": 282114.0}, {"date": "2020-04-21", "close": 9.4444, "volume": 155835.0}, {"date": "2020-04-22", "close": 10.2222, "volume": 224397.0}, {"date": "2020-04-23", "close": 10.3956, "volume": 265545.0}, {"date": "2020-04-24", "close": 10.2222, "volume": 121221.0}, {"date": "2020-04-27", "close": 10.6667, "volume": 184131.0}, {"date": "2020-04-28", "close": 10.7778, "volume": 61398.0}, {"date": "2020-04-29", "close": 11.6111, "volume": 382797.0}, {"date": "2020-04-30", "close": 11.0, "volume": 301167.0}, {"date": "2020-05-01", "close": 10.2222, "volume": 106956.0}, {"date": "2020-05-04", "close": 10.8889, "volume": 162630.0}, {"date": "2020-05-05", "close": 10.6944, "volume": 77535.0}, {"date": "2020-05-06", "close": 10.6111, "volume": 139500.0}, {"date": "2020-05-07", "close": 12.2222, "volume": 336996.0}, {"date": "2020-05-08", "close": 12.0, "volume": 276921.0}, {"date": "2020-05-11", "close": 11.0, "volume": 255366.0}, {"date": "2020-05-12", "close": 11.4333, "volume": 156708.0}, {"date": "2020-05-13", "close": 12.0, "volume": 120087.0}, {"date": "2020-05-14", "close": 11.8889, "volume": 200979.0}, {"date": "2020-05-15", "close": 11.1111, "volume": 108252.0}, {"date": "2020-05-18", "close": 11.8889, "volume": 207621.0}, {"date": "2020-05-19", "close": 11.6944, "volume": 45207.0}, {"date": "2020-05-20", "close": 11.8333, "volume": 212751.0}, {"date": "2020-05-21", "close": 10.8333, "volume": 187911.0}, {"date": "2020-05-22", "close": 11.5, "volume": 86670.0}, {"date": "2020-05-26", "close": 11.6667, "volume": 134901.0}, {"date": "2020-05-27", "close": 12.1111, "volume": 110979.0}, {"date": "2020-05-28", "close": 12.3333, "volume": 127161.0}, {"date": "2020-05-29", "close": 13.5556, "volume": 339894.0}, {"date": "2020-06-01", "close": 15.2778, "volume": 242109.0}, {"date": "2020-06-02", "close": 19.6667, "volume": 1353555.0}, {"date": "2020-06-03", "close": 22.1111, "volume": 688887.0}, {"date": "2020-06-04", "close": 26.6109, "volume": 474156.0}, {"date": "2020-06-05", "close": 24.7767, "volume": 614295.0}, {"date": "2020-06-08", "close": 21.5833, "volume": 469188.0}, {"date": "2020-06-09", "close": 22.5, "volume": 261324.0}, {"date": "2020-06-10", "close": 24.2222, "volume": 336204.0}, {"date": "2020-06-11", "close": 21.1111, "volume": 533844.0}, {"date": "2020-06-12", "close": 21.7222, "volume": 178686.0}, {"date": "2020-06-15", "close": 21.6667, "volume": 303606.0}, {"date": "2020-06-16", "close": 22.7778, "volume": 176139.0}, {"date": "2020-06-17", "close": 21.6222, "volume": 200079.0}, {"date": "2020-06-18", "close": 21.8056, "volume": 129321.0}, {"date": "2020-06-19", "close": 19.2222, "volume": 562437.0}, {"date": "2020-06-22", "close": 14.9444, "volume": 2543922.0}, {"date": "2020-06-23", "close": 12.1667, "volume": 1601091.0}, {"date": "2020-06-24", "close": 11.3889, "volume": 3496878.0}, {"date": "2020-06-25", "close": 10.9211, "volume": 864747.0}, {"date": "2020-06-26", "close": 9.6633, "volume": 925695.0}, {"date": "2020-06-29", "close": 9.3333, "volume": 1018206.0}, {"date": "2020-06-30", "close": 10.7778, "volume": 1047276.0}, {"date": "2020-07-01", "close": 12.4444, "volume": 1279350.0}, {"date": "2020-07-02", "close": 11.3333, "volume": 680607.0}, {"date": "2020-07-06", "close": 10.1111, "volume": 982602.0}, {"date": "2020-07-07", "close": 9.25, "volume": 1639440.0}, {"date": "2020-07-08", "close": 9.3889, "volume": 1482597.0}, {"date": "2020-07-09", "close": 8.5556, "volume": 2013975.0}, {"date": "2020-07-10", "close": 7.8067, "volume": 1344249.0}, {"date": "2020-07-13", "close": 8.28, "volume": 793818.0}, {"date": "2020-07-14", "close": 9.3333, "volume": 418113.0}, {"date": "2020-07-15", "close": 9.75, "volume": 572355.0}, {"date": "2020-07-16", "close": 8.3222, "volume": 1044576.0}, {"date": "2020-07-17", "close": 7.9167, "volume": 866718.0}, {"date": "2020-07-20", "close": 7.8011, "volume": 852813.0}, {"date": "2020-07-21", "close": 8.7556, "volume": 631917.0}, {"date": "2020-07-22", "close": 9.5222, "volume": 365553.0}, {"date": "2020-07-23", "close": 10.7889, "volume": 1698588.0}, {"date": "2020-07-24", "close": 11.9444, "volume": 888579.0}, {"date": "2020-07-27", "close": 15.8889, "volume": 2671731.0}, {"date": "2020-07-28", "close": 14.0, "volume": 1795257.0}, {"date": "2020-07-29", "close": 11.1194, "volume": 3170520.0}, {"date": "2020-07-30", "close": 12.1111, "volume": 2123487.0}, {"date": "2020-07-31", "close": 11.2222, "volume": 1764729.0}, {"date": "2020-08-03", "close": 12.1778, "volume": 2704356.0}, {"date": "2020-08-04", "close": 12.5556, "volume": 794430.0}, {"date": "2020-08-05", "close": 12.9333, "volume": 864315.0}, {"date": "2020-08-06", "close": 11.6389, "volume": 1758807.0}, {"date": "2020-08-07", "close": 10.5556, "volume": 2139021.0}, {"date": "2020-08-10", "close": 10.7222, "volume": 903843.0}, {"date": "2020-08-11", "close": 9.3756, "volume": 1997082.0}, {"date": "2020-08-12", "close": 8.9178, "volume": 1675944.0}, {"date": "2020-08-13", "close": 9.4167, "volume": 1064907.0}, {"date": "2020-08-14", "close": 9.3333, "volume": 2049876.0}, {"date": "2020-08-17", "close": 9.3222, "volume": 1318806.0}, {"date": "2020-08-18", "close": 8.9611, "volume": 942543.0}, {"date": "2020-08-19", "close": 7.6778, "volume": 3987603.0}, {"date": "2020-08-20", "close": 6.9333, "volume": 2993706.0}, {"date": "2020-08-21", "close": 7.5444, "volume": 1995705.0}, {"date": "2020-08-24", "close": 7.2173, "volume": 1395351.0}, {"date": "2020-08-25", "close": 6.9722, "volume": 1405080.0}, {"date": "2020-08-26", "close": 7.2133, "volume": 686169.0}, {"date": "2020-08-27", "close": 6.7111, "volume": 1019601.0}, {"date": "2020-08-28", "close": 6.5422, "volume": 1635615.0}, {"date": "2020-08-31", "close": 6.1944, "volume": 3234249.0}, {"date": "2020-09-01", "close": 6.87, "volume": 3081015.0}, {"date": "2020-09-02", "close": 6.2533, "volume": 1956474.0}, {"date": "2020-09-03", "close": 6.01, "volume": 1608795.0}, {"date": "2020-09-04", "close": 6.1889, "volume": 1301283.0}, {"date": "2020-09-08", "close": 5.4722, "volume": 2027799.0}, {"date": "2020-09-09", "close": 5.6656, "volume": 1322280.0}, {"date": "2020-09-10", "close": 5.5611, "volume": 756495.0}, {"date": "2020-09-11", "close": 5.4889, "volume": 537831.0}, {"date": "2020-09-14", "close": 5.3778, "volume": 751392.0}, {"date": "2020-09-15", "close": 5.3333, "volume": 939474.0}, {"date": "2020-09-16", "close": 5.2489, "volume": 736272.0}, {"date": "2020-09-17", "close": 5.3011, "volume": 787977.0}, {"date": "2020-09-18", "close": 5.2778, "volume": 670059.0}, {"date": "2020-09-21", "close": 5.0222, "volume": 904581.0}, {"date": "2020-09-22", "close": 5.1667, "volume": 399501.0}, {"date": "2020-09-23", "close": 4.8122, "volume": 524664.0}, {"date": "2020-09-24", "close": 4.6889, "volume": 1780569.0}, {"date": "2020-09-25", "close": 4.72, "volume": 1199142.0}, {"date": "2020-09-28", "close": 4.5656, "volume": 1259550.0}, {"date": "2020-09-29", "close": 4.4444, "volume": 1226799.0}, {"date": "2020-09-30", "close": 4.2556, "volume": 1112868.0}, {"date": "2020-10-01", "close": 4.3889, "volume": 1462095.0}, {"date": "2020-10-02", "close": 4.3333, "volume": 968877.0}, {"date": "2020-10-05", "close": 4.5378, "volume": 430344.0}, {"date": "2020-10-06", "close": 4.4333, "volume": 529353.0}, {"date": "2020-10-07", "close": 4.7489, "volume": 572328.0}, {"date": "2020-10-08", "close": 5.5222, "volume": 1630872.0}, {"date": "2020-10-09", "close": 6.0222, "volume": 1720962.0}, {"date": "2020-10-12", "close": 6.2494, "volume": 1697526.0}, {"date": "2020-10-13", "close": 5.7111, "volume": 1302390.0}, {"date": "2020-10-14", "close": 5.3878, "volume": 1064943.0}, {"date": "2020-10-15", "close": 5.4433, "volume": 682884.0}, {"date": "2020-10-16", "close": 5.6278, "volume": 638154.0}, {"date": "2020-10-19", "close": 5.7556, "volume": 870984.0}, {"date": "2020-10-20", "close": 5.5422, "volume": 874017.0}, {"date": "2020-10-21", "close": 6.4122, "volume": 1724049.0}, {"date": "2020-10-22", "close": 7.4444, "volume": 2691792.0}, {"date": "2020-10-23", "close": 7.2167, "volume": 1629144.0}, {"date": "2020-10-26", "close": 6.38, "volume": 2256138.0}, {"date": "2020-10-27", "close": 6.8889, "volume": 1493217.0}, {"date": "2020-10-28", "close": 6.25, "volume": 1557954.0}, {"date": "2020-10-29", "close": 6.5556, "volume": 1023237.0}, {"date": "2020-10-30", "close": 6.22, "volume": 1163691.0}, {"date": "2020-11-02", "close": 6.1411, "volume": 710307.0}, {"date": "2020-11-03", "close": 5.8889, "volume": 1278666.0}, {"date": "2020-11-04", "close": 5.8556, "volume": 2288781.0}, {"date": "2020-11-05", "close": 6.26, "volume": 1984527.0}, {"date": "2020-11-06", "close": 6.6944, "volume": 1954881.0}, {"date": "2020-11-09", "close": 6.6922, "volume": 1585602.0}, {"date": "2020-11-10", "close": 6.7189, "volume": 1301670.0}, {"date": "2020-11-11", "close": 7.0822, "volume": 2419596.0}, {"date": "2020-11-12", "close": 6.8889, "volume": 1445652.0}, {"date": "2020-11-13", "close": 7.0622, "volume": 1460349.0}, {"date": "2020-11-16", "close": 7.1144, "volume": 1521747.0}, {"date": "2020-11-17", "close": 7.81, "volume": 3813921.0}, {"date": "2020-11-18", "close": 7.2833, "volume": 2853765.0}, {"date": "2020-11-19", "close": 7.5633, "volume": 1241334.0}, {"date": "2020-11-20", "close": 8.6944, "volume": 4027500.0}, {"date": "2020-11-23", "close": 10.8828, "volume": 6986980.0}, {"date": "2020-11-24", "close": 12.0, "volume": 5205025.0}, {"date": "2020-11-25", "close": 10.7278, "volume": 6249925.0}, {"date": "2020-11-27", "close": 9.4511, "volume": 3319542.0}, {"date": "2020-11-30", "close": 11.4444, "volume": 3694950.0}, {"date": "2020-12-01", "close": 12.1111, "volume": 2920050.0}, {"date": "2020-12-02", "close": 12.4733, "volume": 2338938.0}, {"date": "2020-12-03", "close": 14.05, "volume": 3395628.0}, {"date": "2020-12-04", "close": 13.5611, "volume": 2889153.0}, {"date": "2020-12-07", "close": 14.7772, "volume": 3320685.0}, {"date": "2020-12-08", "close": 13.8444, "volume": 2628315.0}, {"date": "2020-12-09", "close": 13.1889, "volume": 3223611.0}, {"date": "2020-12-10", "close": 13.5544, "volume": 2448144.0}, {"date": "2020-12-11", "close": 12.9, "volume": 1422243.0}, {"date": "2020-12-14", "close": 14.91, "volume": 1784601.0}, {"date": "2020-12-15", "close": 16.2222, "volume": 2048715.0}, {"date": "2020-12-16", "close": 19.4878, "volume": 3593115.0}, {"date": "2020-12-17", "close": 18.2222, "volume": 5285809.0}, {"date": "2020-12-18", "close": 20.15, "volume": 3778953.0}, {"date": "2020-12-21", "close": 21.74, "volume": 2832117.0}, {"date": "2020-12-22", "close": 23.4, "volume": 2549151.0}, {"date": "2020-12-23", "close": 19.655, "volume": 4553347.0}, {"date": "2020-12-24", "close": 16.2, "volume": 5109134.0}, {"date": "2020-12-28", "close": 16.9, "volume": 5324740.0}, {"date": "2020-12-29", "close": 15.96, "volume": 5073935.0}, {"date": "2020-12-30", "close": 17.06, "volume": 2991251.0}, {"date": "2020-12-31", "close": 15.5, "volume": 3031718.0}, {"date": "2021-01-04", "close": 12.0, "volume": 26692810.0}, {"date": "2021-01-05", "close": 13.79, "volume": 14028610.0}, {"date": "2021-01-06", "close": 14.79, "volume": 13136360.0}, {"date": "2021-01-07", "close": 14.615, "volume": 13519640.0}, {"date": "2021-01-08", "close": 13.76, "volume": 10290080.0}, {"date": "2021-01-11", "close": 12.62, "volume": 11665020.0}, {"date": "2021-01-12", "close": 13.17, "volume": 6624507.0}, {"date": "2021-01-13", "close": 13.4, "volume": 5142094.0}, {"date": "2021-01-14", "close": 14.75, "volume": 6777185.0}, {"date": "2021-01-15", "close": 14.05, "volume": 4720924.0}, {"date": "2021-01-19", "close": 16.461, "volume": 9569374.0}, {"date": "2021-01-20", "close": 15.22, "volume": 6904175.0}, {"date": "2021-01-21", "close": 13.59, "volume": 6552231.0}, {"date": "2021-01-22", "close": 14.25, "volume": 5475759.0}, {"date": "2021-01-25", "close": 14.88, "volume": 7894244.0}, {"date": "2021-01-26", "close": 15.25, "volume": 8001191.0}, {"date": "2021-01-27", "close": 14.25, "volume": 7365756.0}, {"date": "2021-01-28", "close": 15.3, "volume": 7469621.0}, {"date": "2021-01-29", "close": 14.92, "volume": 6223970.0}, {"date": "2021-02-01", "close": 15.32, "volume": 7728208.0}, {"date": "2021-02-02", "close": 17.71, "volume": 10359770.0}, {"date": "2021-02-03", "close": 18.89, "volume": 9430923.0}, {"date": "2021-02-04", "close": 18.98, "volume": 7556791.0}, {"date": "2021-02-05", "close": 19.72, "volume": 7049556.0}, {"date": "2021-02-08", "close": 20.6, "volume": 10076980.0}, {"date": "2021-02-09", "close": 20.75, "volume": 6114656.0}, {"date": "2021-02-10", "close": 19.02, "volume": 6289158.0}, {"date": "2021-02-11", "close": 19.62, "volume": 3996940.0}, {"date": "2021-02-12", "close": 20.51, "volume": 5285305.0}, {"date": "2021-02-16", "close": 19.295, "volume": 6523061.0}, {"date": "2021-02-17", "close": 20.23, "volume": 5336178.0}, {"date": "2021-02-18", "close": 21.12, "volume": 8053723.0}, {"date": "2021-02-19", "close": 22.09, "volume": 7042849.0}, {"date": "2021-02-22", "close": 19.21, "volume": 9979804.0}, {"date": "2021-02-23", "close": 16.77, "volume": 11091860.0}, {"date": "2021-02-24", "close": 16.65, "volume": 4831025.0}, {"date": "2021-02-25", "close": 15.65, "volume": 6260565.0}, {"date": "2021-02-26", "close": 15.09, "volume": 6280737.0}, {"date": "2021-03-01", "close": 16.06, "volume": 5778638.0}, {"date": "2021-03-02", "close": 15.07, "volume": 3529215.0}, {"date": "2021-03-03", "close": 15.49, "volume": 4661892.0}, {"date": "2021-03-04", "close": 14.5, "volume": 5700250.0}, {"date": "2021-03-05", "close": 15.105, "volume": 9148309.0}, {"date": "2021-03-08", "close": 17.39, "volume": 6925075.0}, {"date": "2021-03-09", "close": 18.2, "volume": 4516598.0}, {"date": "2021-03-10", "close": 17.39, "volume": 3966886.0}, {"date": "2021-03-11", "close": 17.8, "volume": 3639799.0}, {"date": "2021-03-12", "close": 17.125, "volume": 4148447.0}, {"date": "2021-03-15", "close": 17.51, "volume": 5029354.0}, {"date": "2021-03-16", "close": 17.54, "volume": 2249501.0}, {"date": "2021-03-17", "close": 18.18, "volume": 4489780.0}, {"date": "2021-03-18", "close": 17.25, "volume": 3377909.0}, {"date": "2021-03-19", "close": 17.26, "volume": 3998285.0}, {"date": "2021-03-22", "close": 16.52, "volume": 2766630.0}, {"date": "2021-03-23", "close": 15.76, "volume": 2597776.0}, {"date": "2021-03-24", "close": 14.94, "volume": 3806863.0}, {"date": "2021-03-25", "close": 15.15, "volume": 5070320.0}, {"date": "2021-03-26", "close": 15.58, "volume": 2406090.0}, {"date": "2021-03-29", "close": 16.96, "volume": 4445056.0}, {"date": "2021-03-30", "close": 17.31, "volume": 2883526.0}, {"date": "2021-03-31", "close": 17.89, "volume": 3498524.0}, {"date": "2021-04-01", "close": 18.8365, "volume": 4551171.0}, {"date": "2021-04-05", "close": 20.15, "volume": 7222575.0}, {"date": "2021-04-06", "close": 20.385, "volume": 4653526.0}, {"date": "2021-04-07", "close": 18.865, "volume": 5004537.0}, {"date": "2021-04-08", "close": 20.0, "volume": 3445220.0}, {"date": "2021-04-09", "close": 20.47, "volume": 2733670.0}, {"date": "2021-04-12", "close": 20.99, "volume": 4336257.0}, {"date": "2021-04-13", "close": 23.615, "volume": 10209050.0}, {"date": "2021-04-14", "close": 22.1801, "volume": 8001999.0}, {"date": "2021-04-15", "close": 24.65, "volume": 6249075.0}, {"date": "2021-04-16", "close": 23.7, "volume": 5646406.0}, {"date": "2021-04-19", "close": 22.29, "volume": 8373188.0}, {"date": "2021-04-20", "close": 23.16, "volume": 7118229.0}, {"date": "2021-04-21", "close": 24.0, "volume": 5309012.0}, {"date": "2021-04-22", "close": 24.34, "volume": 15099260.0}, {"date": "2021-04-23", "close": 23.12, "volume": 9266165.0}, {"date": "2021-04-26", "close": 25.5, "volume": 6509329.0}, {"date": "2021-04-27", "close": 26.93, "volume": 7851311.0}, {"date": "2021-04-28", "close": 27.43, "volume": 6914733.0}, {"date": "2021-04-29", "close": 27.12, "volume": 10860330.0}, {"date": "2021-04-30", "close": 27.705, "volume": 6343133.0}, {"date": "2021-05-03", "close": 32.4, "volume": 13749840.0}, {"date": "2021-05-04", "close": 31.96, "volume": 16917160.0}, {"date": "2021-05-05", "close": 34.405, "volume": 8527629.0}, {"date": "2021-05-06", "close": 34.49, "volume": 11008730.0}, {"date": "2021-05-07", "close": 35.07, "volume": 6431338.0}, {"date": "2021-05-10", "close": 37.25, "volume": 15302610.0}, {"date": "2021-05-11", "close": 40.0, "volume": 11402680.0}, {"date": "2021-05-12", "close": 39.15, "volume": 15800480.0}, {"date": "2021-05-13", "close": 33.5, "volume": 21435280.0}, {"date": "2021-05-14", "close": 36.805, "volume": 11343210.0}, {"date": "2021-05-17", "close": 32.78, "volume": 14897870.0}, {"date": "2021-05-18", "close": 32.7235, "volume": 6498828.0}, {"date": "2021-05-19", "close": 25.82, "volume": 32636490.0}, {"date": "2021-05-20", "close": 27.395, "volume": 13524080.0}, {"date": "2021-05-21", "close": 23.37, "volume": 16293530.0}, {"date": "2021-05-24", "close": 26.32, "volume": 15403450.0}, {"date": "2021-05-25", "close": 25.25, "volume": 7892034.0}, {"date": "2021-05-26", "close": 27.06, "volume": 7495763.0}, {"date": "2021-05-27", "close": 27.6, "volume": 6600870.0}, {"date": "2021-05-28", "close": 25.21, "volume": 8480113.0}, {"date": "2021-06-01", "close": 25.7099, "volume": 5747608.0}, {"date": "2021-06-02", "close": 27.78, "volume": 6290906.0}, {"date": "2021-06-03", "close": 28.04, "volume": 4784964.0}, {"date": "2021-06-04", "close": 27.25, "volume": 5157650.0}, {"date": "2021-06-07", "close": 26.75, "volume": 4553585.0}, {"date": "2021-06-08", "close": 24.855, "volume": 13714190.0}, {"date": "2021-06-09", "close": 24.9, "volume": 7140800.0}, {"date": "2021-06-10", "close": 24.06, "volume": 4449645.0}, {"date": "2021-06-11", "close": 23.077, "volume": 5007287.0}, {"date": "2021-06-14", "close": 24.45, "volume": 6117263.0}, {"date": "2021-06-15", "close": 24.14, "volume": 3743945.0}, {"date": "2021-06-16", "close": 23.19, "volume": 4002286.0}, {"date": "2021-06-17", "close": 22.35, "volume": 3992581.0}, {"date": "2021-06-18", "close": 20.66, "volume": 6534706.0}, {"date": "2021-06-21", "close": 18.78, "volume": 10165720.0}, {"date": "2021-06-22", "close": 18.395, "volume": 15344200.0}, {"date": "2021-06-23", "close": 18.73, "volume": 5089907.0}, {"date": "2021-06-24", "close": 19.73, "volume": 3709601.0}, {"date": "2021-06-25", "close": 18.1699, "volume": 6877999.0}, {"date": "2021-06-28", "close": 20.65, "volume": 7141954.0}, {"date": "2021-06-29", "close": 22.0, "volume": 6104264.0}, {"date": "2021-06-30", "close": 22.37, "volume": 4425435.0}, {"date": "2021-07-01", "close": 20.93, "volume": 4498046.0}, {"date": "2021-07-02", "close": 20.82, "volume": 2905355.0}, {"date": "2021-07-06", "close": 22.67, "volume": 5121014.0}, {"date": "2021-07-07", "close": 23.01, "volume": 4114260.0}, {"date": "2021-07-08", "close": 20.74, "volume": 6670171.0}, {"date": "2021-07-09", "close": 20.41, "volume": 4143080.0}, {"date": "2021-07-12", "close": 19.28, "volume": 4633389.0}, {"date": "2021-07-13", "close": 18.14, "volume": 4896225.0}, {"date": "2021-07-14", "close": 18.42, "volume": 3676166.0}, {"date": "2021-07-15", "close": 17.67, "volume": 5516082.0}, {"date": "2021-07-16", "close": 17.79, "volume": 3712454.0}, {"date": "2021-07-19", "close": 16.77, "volume": 4583860.0}, {"date": "2021-07-20", "close": 16.49, "volume": 4644788.0}, {"date": "2021-07-21", "close": 17.95, "volume": 6417095.0}, {"date": "2021-07-22", "close": 18.51, "volume": 3423595.0}, {"date": "2021-07-23", "close": 18.459, "volume": 3685330.0}, {"date": "2021-07-26", "close": 21.85, "volume": 9042722.0}, {"date": "2021-07-27", "close": 20.53, "volume": 5813214.0}, {"date": "2021-07-28", "close": 21.43, "volume": 4085898.0}, {"date": "2021-07-29", "close": 21.15, "volume": 3970810.0}, {"date": "2021-07-30", "close": 22.42, "volume": 3781928.0}, {"date": "2021-08-02", "close": 23.9, "volume": 6943187.0}, {"date": "2021-08-03", "close": 22.77, "volume": 4974773.0}, {"date": "2021-08-04", "close": 24.93, "volume": 6010239.0}, {"date": "2021-08-05", "close": 26.5, "volume": 10518180.0}, {"date": "2021-08-06", "close": 27.52, "volume": 8113119.0}, {"date": "2021-08-09", "close": 30.27, "volume": 8769843.0}, {"date": "2021-08-10", "close": 29.5801, "volume": 8230141.0}, {"date": "2021-08-11", "close": 31.17, "volume": 6072550.0}, {"date": "2021-08-12", "close": 29.37, "volume": 8257103.0}, {"date": "2021-08-13", "close": 30.46, "volume": 5484153.0}, {"date": "2021-08-16", "close": 29.7, "volume": 5305319.0}, {"date": "2021-08-17", "close": 28.1, "volume": 6207718.0}, {"date": "2021-08-18", "close": 27.4825, "volume": 5941874.0}, {"date": "2021-08-19", "close": 28.98, "volume": 5621139.0}, {"date": "2021-08-20", "close": 30.84, "volume": 6550684.0}, {"date": "2021-08-23", "close": 31.77, "volume": 7664902.0}, {"date": "2021-08-24", "close": 30.76, "volume": 6072153.0}, {"date": "2021-08-25", "close": 30.71, "volume": 4440597.0}, {"date": "2021-08-26", "close": 29.51, "volume": 3748081.0}, {"date": "2021-08-27", "close": 31.015, "volume": 5596944.0}, {"date": "2021-08-30", "close": 32.61, "volume": 7216208.0}, {"date": "2021-08-31", "close": 32.89, "volume": 8546070.0}, {"date": "2021-09-01", "close": 35.7, "volume": 10466910.0}, {"date": "2021-09-02", "close": 36.19, "volume": 7474818.0}, {"date": "2021-09-03", "close": 38.495, "volume": 7228049.0}, {"date": "2021-09-07", "close": 33.29, "volume": 17778860.0}, {"date": "2021-09-08", "close": 34.6, "volume": 8159303.0}, {"date": "2021-09-09", "close": 33.48, "volume": 5916932.0}, {"date": "2021-09-10", "close": 31.61, "volume": 7503406.0}, {"date": "2021-09-13", "close": 31.02, "volume": 7137879.0}, {"date": "2021-09-14", "close": 31.9, "volume": 4757671.0}, {"date": "2021-09-15", "close": 34.315, "volume": 5728586.0}, {"date": "2021-09-16", "close": 34.5, "volume": 4359243.0}, {"date": "2021-09-17", "close": 33.08, "volume": 4507768.0}, {"date": "2021-09-20", "close": 29.5499, "volume": 10993920.0}, {"date": "2021-09-21", "close": 27.95, "volume": 7889116.0}, {"date": "2021-09-22", "close": 29.26, "volume": 7665418.0}, {"date": "2021-09-23", "close": 30.62, "volume": 4287115.0}, {"date": "2021-09-24", "close": 28.645, "volume": 8328628.0}, {"date": "2021-09-27", "close": 28.98, "volume": 4762477.0}, {"date": "2021-09-28", "close": 26.97, "volume": 6441915.0}, {"date": "2021-09-29", "close": 26.62, "volume": 3167345.0}, {"date": "2021-09-30", "close": 28.41, "volume": 3993886.0}, {"date": "2021-10-01", "close": 31.53, "volume": 7318296.0}, {"date": "2021-10-04", "close": 32.35, "volume": 7125456.0}, {"date": "2021-10-05", "close": 33.875, "volume": 4417029.0}, {"date": "2021-10-06", "close": 34.76, "volume": 6482728.0}, {"date": "2021-10-07", "close": 34.35, "volume": 5545431.0}, {"date": "2021-10-08", "close": 34.752, "volume": 4241173.0}, {"date": "2021-10-11", "close": 33.11, "volume": 4736806.0}, {"date": "2021-10-12", "close": 31.77, "volume": 5253175.0}, {"date": "2021-10-13", "close": 32.75, "volume": 3804064.0}, {"date": "2021-10-14", "close": 34.96, "volume": 6440575.0}, {"date": "2021-10-15", "close": 35.22, "volume": 6279826.0}, {"date": "2021-10-18", "close": 34.71, "volume": 5636145.0}, {"date": "2021-10-19", "close": 35.515, "volume": 5844435.0}, {"date": "2021-10-20", "close": 38.6, "volume": 9159389.0}, {"date": "2021-10-21", "close": 37.96, "volume": 8323728.0}, {"date": "2021-10-22", "close": 37.523, "volume": 5555962.0}, {"date": "2021-10-25", "close": 39.99, "volume": 6700337.0}, {"date": "2021-10-26", "close": 39.74, "volume": 4300800.0}, {"date": "2021-10-27", "close": 38.19, "volume": 5745835.0}, {"date": "2021-10-28", "close": 40.5, "volume": 5774269.0}, {"date": "2021-10-29", "close": 42.55, "volume": 9279028.0}, {"date": "2021-11-01", "close": 42.36, "volume": 5055147.0}, {"date": "2021-11-02", "close": 44.23, "volume": 7359938.0}, {"date": "2021-11-03", "close": 45.56, "volume": 6574606.0}, {"date": "2021-11-04", "close": 43.68, "volume": 7737095.0}, {"date": "2021-11-05", "close": 43.96, "volume": 3535193.0}, {"date": "2021-11-08", "close": 46.49, "volume": 5871792.0}, {"date": "2021-11-09", "close": 46.5, "volume": 4961746.0}, {"date": "2021-11-10", "close": 44.25, "volume": 5378740.0}, {"date": "2021-11-11", "close": 46.44, "volume": 3724793.0}, {"date": "2021-11-12", "close": 45.77, "volume": 4922705.0}, {"date": "2021-11-15", "close": 44.12, "volume": 4783209.0}, {"date": "2021-11-16", "close": 40.26, "volume": 8801115.0}, {"date": "2021-11-17", "close": 41.47, "volume": 5812804.0}, {"date": "2021-11-18", "close": 39.73, "volume": 7688568.0}, {"date": "2021-11-19", "close": 42.04, "volume": 5742159.0}, {"date": "2021-11-22", "close": 40.03, "volume": 6039414.0}, {"date": "2021-11-23", "close": 42.9, "volume": 6020293.0}, {"date": "2021-11-24", "close": 42.04, "volume": 3417416.0}, {"date": "2021-11-26", "close": 40.385, "volume": 4550803.0}, {"date": "2021-11-29", "close": 43.515, "volume": 5846702.0}, {"date": "2021-11-30", "close": 45.79, "volume": 8354471.0}, {"date": "2021-12-01", "close": 44.33, "volume": 6359576.0}, {"date": "2021-12-02", "close": 43.99, "volume": 5230523.0}, {"date": "2021-12-03", "close": 39.87, "volume": 10459700.0}, {"date": "2021-12-06", "close": 39.0, "volume": 10574930.0}, {"date": "2021-12-07", "close": 40.41, "volume": 5143727.0}, {"date": "2021-12-08", "close": 41.69, "volume": 4837260.0}, {"date": "2021-12-09", "close": 38.0, "volume": 7545737.0}, {"date": "2021-12-10", "close": 36.68, "volume": 6814491.0}, {"date": "2021-12-13", "close": 33.16, "volume": 10593500.0}, {"date": "2021-12-14", "close": 34.73, "volume": 6339331.0}, {"date": "2021-12-15", "close": 37.33, "volume": 8294411.0}, {"date": "2021-12-16", "close": 35.91, "volume": 4899662.0}, {"date": "2021-12-17", "close": 33.93, "volume": 5466092.0}, {"date": "2021-12-20", "close": 33.33, "volume": 5321493.0}, {"date": "2021-12-21", "close": 35.59, "volume": 4473115.0}, {"date": "2021-12-22", "close": 36.27, "volume": 3897219.0}, {"date": "2021-12-23", "close": 38.08, "volume": 5822085.0}, {"date": "2021-12-27", "close": 37.69, "volume": 3764073.0}, {"date": "2021-12-28", "close": 34.36, "volume": 5300175.0}, {"date": "2021-12-29", "close": 32.84, "volume": 3963923.0}, {"date": "2021-12-30", "close": 32.97, "volume": 3559828.0}, {"date": "2021-12-31", "close": 32.36, "volume": 2856882.0}, {"date": "2022-01-03", "close": 32.37, "volume": 3361689.0}, {"date": "2022-01-04", "close": 33.72, "volume": 3169196.0}, {"date": "2022-01-05", "close": 30.32, "volume": 5608507.0}, {"date": "2022-01-06", "close": 28.81, "volume": 6573873.0}, {"date": "2022-01-07", "close": 26.72, "volume": 8267535.0}, {"date": "2022-01-10", "close": 26.1, "volume": 7664999.0}, {"date": "2022-01-11", "close": 28.25, "volume": 5429735.0}, {"date": "2022-01-12", "close": 29.52, "volume": 5228908.0}, {"date": "2022-01-13", "close": 27.14, "volume": 4233745.0}, {"date": "2022-01-14", "close": 27.5, "volume": 2933729.0}, {"date": "2022-01-18", "close": 25.31, "volume": 4432968.0}, {"date": "2022-01-19", "close": 24.78, "volume": 3387567.0}, {"date": "2022-01-20", "close": 25.53, "volume": 3289250.0}, {"date": "2022-01-21", "close": 20.745, "volume": 14172360.0}, {"date": "2022-01-24", "close": 19.97, "volume": 14500830.0}, {"date": "2022-01-25", "close": 19.68, "volume": 6268644.0}, {"date": "2022-01-26", "close": 19.98, "volume": 7486766.0}, {"date": "2022-01-27", "close": 18.03, "volume": 5490795.0}, {"date": "2022-01-28", "close": 19.74, "volume": 4421903.0}, {"date": "2022-01-31", "close": 21.22, "volume": 4007736.0}, {"date": "2022-02-01", "close": 22.08, "volume": 3736675.0}, {"date": "2022-02-02", "close": 21.23, "volume": 3367101.0}, {"date": "2022-02-03", "close": 19.67, "volume": 3904021.0}, {"date": "2022-02-04", "close": 23.35, "volume": 7644434.0}, {"date": "2022-02-07", "close": 25.27, "volume": 6624789.0}, {"date": "2022-02-08", "close": 25.6, "volume": 3884505.0}, {"date": "2022-02-09", "close": 27.39, "volume": 4253860.0}, {"date": "2022-02-10", "close": 25.76, "volume": 5762924.0}, {"date": "2022-02-11", "close": 23.75, "volume": 5631607.0}, {"date": "2022-02-14", "close": 23.81, "volume": 3898042.0}, {"date": "2022-02-15", "close": 26.46, "volume": 3738250.0}, {"date": "2022-02-16", "close": 27.2, "volume": 3186593.0}, {"date": "2022-02-17", "close": 23.857, "volume": 3588293.0}, {"date": "2022-02-18", "close": 22.51, "volume": 4403159.0}, {"date": "2022-02-22", "close": 20.95, "volume": 5013515.0}, {"date": "2022-02-23", "close": 20.71, "volume": 3543013.0}, {"date": "2022-02-24", "close": 21.4, "volume": 5825233.0}, {"date": "2022-02-25", "close": 21.69, "volume": 3239407.0}, {"date": "2022-02-28", "close": 23.04, "volume": 3879376.0}, {"date": "2022-03-01", "close": 24.1, "volume": 3310757.0}, {"date": "2022-03-02", "close": 23.71, "volume": 2799690.0}, {"date": "2022-03-03", "close": 21.92, "volume": 2701336.0}, {"date": "2022-03-04", "close": 20.36, "volume": 3771633.0}, {"date": "2022-03-07", "close": 18.94, "volume": 4203089.0}, {"date": "2022-03-08", "close": 20.01, "volume": 3699672.0}, {"date": "2022-03-09", "close": 21.06, "volume": 3078567.0}, {"date": "2022-03-10", "close": 20.48, "volume": 2233820.0}, {"date": "2022-03-11", "close": 20.02, "volume": 4229676.0}, {"date": "2022-03-14", "close": 19.59, "volume": 1939803.0}, {"date": "2022-03-15", "close": 21.02, "volume": 2170603.0}, {"date": "2022-03-16", "close": 22.19, "volume": 3531377.0}, {"date": "2022-03-17", "close": 22.92, "volume": 2214068.0}, {"date": "2022-03-18", "close": 24.2, "volume": 3089772.0}, {"date": "2022-03-21", "close": 23.68, "volume": 2678732.0}, {"date": "2022-03-22", "close": 24.62, "volume": 3024549.0}, {"date": "2022-03-23", "close": 24.275, "volume": 2089669.0}, {"date": "2022-03-24", "close": 26.16, "volume": 3239341.0}, {"date": "2022-03-25", "close": 25.76, "volume": 3519715.0}, {"date": "2022-03-28", "close": 28.5, "volume": 4745766.0}, {"date": "2022-03-29", "close": 29.05, "volume": 4291857.0}, {"date": "2022-03-30", "close": 28.08, "volume": 3667231.0}, {"date": "2022-03-31", "close": 26.95, "volume": 2923497.0}, {"date": "2022-04-01", "close": 28.38, "volume": 3201030.0}, {"date": "2022-04-04", "close": 28.56, "volume": 3036465.0}, {"date": "2022-04-05", "close": 27.47, "volume": 2860602.0}, {"date": "2022-04-06", "close": 24.9, "volume": 5620156.0}, {"date": "2022-04-07", "close": 24.87, "volume": 2728954.0}, {"date": "2022-04-08", "close": 24.48, "volume": 2766036.0}, {"date": "2022-04-11", "close": 22.23, "volume": 3655599.0}, {"date": "2022-04-12", "close": 21.37, "volume": 3584565.0}, {"date": "2022-04-13", "close": 23.05, "volume": 2331495.0}, {"date": "2022-04-14", "close": 22.214, "volume": 2928355.0}, {"date": "2022-04-18", "close": 22.24, "volume": 2651882.0}, {"date": "2022-04-19", "close": 23.4, "volume": 2782890.0}, {"date": "2022-04-20", "close": 22.84, "volume": 1694564.0}, {"date": "2022-04-21", "close": 22.01, "volume": 2204180.0}, {"date": "2022-04-22", "close": 21.675, "volume": 2801000.0}, {"date": "2022-04-25", "close": 22.0, "volume": 3807587.0}, {"date": "2022-04-26", "close": 20.36, "volume": 2736285.0}, {"date": "2022-04-27", "close": 20.37, "volume": 3464405.0}, {"date": "2022-04-28", "close": 21.715, "volume": 3067995.0}, {"date": "2022-04-29", "close": 20.31, "volume": 2369700.0}, {"date": "2022-05-02", "close": 20.32, "volume": 2640569.0}, {"date": "2022-05-03", "close": 20.15, "volume": 1772355.0}, {"date": "2022-05-04", "close": 22.11, "volume": 2883486.0}, {"date": "2022-05-05", "close": 20.06, "volume": 3130062.0}, {"date": "2022-05-06", "close": 19.61, "volume": 2732152.0}, {"date": "2022-05-09", "close": 15.97, "volume": 7882695.0}, {"date": "2022-05-10", "close": 16.41, "volume": 3805320.0}, {"date": "2022-05-11", "close": 14.395, "volume": 8158374.0}, {"date": "2022-05-12", "close": 12.72, "volume": 9765183.0}, {"date": "2022-05-13", "close": 14.14, "volume": 4977242.0}, {"date": "2022-05-16", "close": 13.52, "volume": 3065176.0}, {"date": "2022-05-17", "close": 14.02, "volume": 3006802.0}, {"date": "2022-05-18", "close": 13.18, "volume": 3090374.0}, {"date": "2022-05-19", "close": 13.38, "volume": 2936761.0}, {"date": "2022-05-20", "close": 12.995, "volume": 4105595.0}, {"date": "2022-05-23", "close": 12.85, "volume": 2750249.0}, {"date": "2022-05-24", "close": 12.57, "volume": 3054601.0}, {"date": "2022-05-25", "close": 12.56, "volume": 1471769.0}, {"date": "2022-05-26", "close": 12.17, "volume": 5306979.0}, {"date": "2022-05-27", "close": 11.94, "volume": 5097803.0}, {"date": "2022-05-31", "close": 12.59, "volume": 3778257.0}, {"date": "2022-06-01", "close": 11.96, "volume": 2875655.0}, {"date": "2022-06-02", "close": 12.05, "volume": 2628780.0}, {"date": "2022-06-03", "close": 11.5, "volume": 2807176.0}, {"date": "2022-06-06", "close": 11.94, "volume": 2751265.0}, {"date": "2022-06-07", "close": 11.96, "volume": 3289316.0}, {"date": "2022-06-08", "close": 11.61, "volume": 4070450.0}, {"date": "2022-06-09", "close": 11.413, "volume": 3158556.0}, {"date": "2022-06-10", "close": 10.64, "volume": 6128041.0}, {"date": "2022-06-13", "close": 8.11, "volume": 12795580.0}, {"date": "2022-06-14", "close": 8.04, "volume": 6220279.0}, {"date": "2022-06-15", "close": 7.92, "volume": 9339221.0}, {"date": "2022-06-16", "close": 7.16, "volume": 8735010.0}, {"date": "2022-06-17", "close": 7.08, "volume": 7780185.0}, {"date": "2022-06-21", "close": 7.5, "volume": 5452061.0}, {"date": "2022-06-22", "close": 7.173, "volume": 3369293.0}, {"date": "2022-06-23", "close": 7.767, "volume": 12174550.0}, {"date": "2022-06-24", "close": 8.5, "volume": 5283627.0}, {"date": "2022-06-27", "close": 8.4, "volume": 3736133.0}, {"date": "2022-06-28", "close": 7.9, "volume": 3243630.0}, {"date": "2022-06-29", "close": 7.72, "volume": 3518124.0}, {"date": "2022-06-30", "close": 7.06, "volume": 4075775.0}, {"date": "2022-07-01", "close": 7.22, "volume": 2913641.0}, {"date": "2022-07-05", "close": 7.89, "volume": 4016238.0}, {"date": "2022-07-06", "close": 7.96, "volume": 3547670.0}, {"date": "2022-07-07", "close": 8.673, "volume": 3984086.0}, {"date": "2022-07-08", "close": 8.74, "volume": 2821089.0}, {"date": "2022-07-11", "close": 7.934, "volume": 2447074.0}, {"date": "2022-07-12", "close": 7.32, "volume": 4778770.0}, {"date": "2022-07-13", "close": 7.79, "volume": 3373039.0}, {"date": "2022-07-14", "close": 8.75, "volume": 4319725.0}, {"date": "2022-07-15", "close": 9.35, "volume": 4707881.0}, {"date": "2022-07-18", "close": 10.8801, "volume": 7387930.0}, {"date": "2022-07-19", "close": 11.77, "volume": 4969364.0}, {"date": "2022-07-20", "close": 11.55, "volume": 5794161.0}, {"date": "2022-07-21", "close": 11.72, "volume": 3893415.0}, {"date": "2022-07-22", "close": 11.09, "volume": 4286961.0}, {"date": "2022-07-25", "close": 10.7, "volume": 2295489.0}, {"date": "2022-07-26", "close": 9.825, "volume": 3763305.0}, {"date": "2022-07-27", "close": 11.66, "volume": 4267762.0}, {"date": "2022-07-28", "close": 12.76, "volume": 5604217.0}, {"date": "2022-07-29", "close": 12.57, "volume": 3626296.0}, {"date": "2022-08-01", "close": 12.05, "volume": 2803604.0}, {"date": "2022-08-02", "close": 12.16, "volume": 3313724.0}, {"date": "2022-08-03", "close": 12.41, "volume": 2249169.0}, {"date": "2022-08-04", "close": 11.77, "volume": 2534852.0}, {"date": "2022-08-05", "close": 12.5, "volume": 3726234.0}, {"date": "2022-08-08", "close": 13.51, "volume": 5612657.0}, {"date": "2022-08-09", "close": 12.5, "volume": 3939691.0}, {"date": "2022-08-10", "close": 13.64, "volume": 5839595.0}, {"date": "2022-08-11", "close": 14.5, "volume": 5760359.0}, {"date": "2022-08-12", "close": 15.2, "volume": 4215194.0}, {"date": "2022-08-15", "close": 14.65, "volume": 4576905.0}, {"date": "2022-08-16", "close": 14.6, "volume": 2857183.0}, {"date": "2022-08-17", "close": 13.67, "volume": 4359809.0}, {"date": "2022-08-18", "close": 13.99, "volume": 2437634.0}, {"date": "2022-08-19", "close": 12.45, "volume": 4754320.0}, {"date": "2022-08-22", "close": 11.52, "volume": 3072312.0}, {"date": "2022-08-23", "close": 12.72, "volume": 4058781.0}, {"date": "2022-08-24", "close": 13.14, "volume": 2297910.0}, {"date": "2022-08-25", "close": 13.2, "volume": 2655817.0}, {"date": "2022-08-26", "close": 11.59, "volume": 5898682.0}, {"date": "2022-08-29", "close": 11.67, "volume": 2978896.0}, {"date": "2022-08-30", "close": 11.62, "volume": 3260268.0}, {"date": "2022-08-31", "close": 11.69, "volume": 2155729.0}, {"date": "2022-09-01", "close": 11.56, "volume": 2124292.0}, {"date": "2022-09-02", "close": 11.59, "volume": 3369747.0}, {"date": "2022-09-06", "close": 11.56, "volume": 3881297.0}, {"date": "2022-09-07", "close": 11.73, "volume": 2501624.0}, {"date": "2022-09-08", "close": 12.25, "volume": 1769706.0}, {"date": "2022-09-09", "close": 13.01, "volume": 3328821.0}, {"date": "2022-09-12", "close": 12.87, "volume": 2999199.0}, {"date": "2022-09-13", "close": 12.08, "volume": 4548846.0}, {"date": "2022-09-14", "close": 11.676, "volume": 2876011.0}, {"date": "2022-09-15", "close": 11.21, "volume": 3560603.0}, {"date": "2022-09-16", "close": 10.495, "volume": 3636047.0}, {"date": "2022-09-19", "close": 10.17, "volume": 4890642.0}, {"date": "2022-09-20", "close": 10.06, "volume": 1695046.0}, {"date": "2022-09-21", "close": 9.82, "volume": 2525662.0}, {"date": "2022-09-22", "close": 9.81, "volume": 2877819.0}, {"date": "2022-09-23", "close": 9.1701, "volume": 4021262.0}, {"date": "2022-09-26", "close": 9.3799, "volume": 2944265.0}, {"date": "2022-09-27", "close": 9.26, "volume": 3241493.0}, {"date": "2022-09-28", "close": 9.5, "volume": 2298063.0}, {"date": "2022-09-29", "close": 9.07, "volume": 2301335.0}, {"date": "2022-09-30", "close": 9.12, "volume": 1920259.0}, {"date": "2022-10-03", "close": 9.06, "volume": 2242697.0}, {"date": "2022-10-04", "close": 9.5, "volume": 2310540.0}, {"date": "2022-10-05", "close": 9.31, "volume": 1531888.0}, {"date": "2022-10-06", "close": 9.41, "volume": 1280176.0}, {"date": "2022-10-07", "close": 9.04, "volume": 1430151.0}, {"date": "2022-10-10", "close": 8.687, "volume": 1443546.0}, {"date": "2022-10-11", "close": 8.47, "volume": 2281606.0}, {"date": "2022-10-12", "close": 8.55, "volume": 1011852.0}, {"date": "2022-10-13", "close": 8.39, "volume": 2768793.0}, {"date": "2022-10-14", "close": 8.31, "volume": 2183493.0}, {"date": "2022-10-17", "close": 8.56, "volume": 1478577.0}, {"date": "2022-10-18", "close": 8.22, "volume": 1362934.0}, {"date": "2022-10-19", "close": 8.24, "volume": 975209.0}, {"date": "2022-10-20", "close": 8.31, "volume": 2228595.0}, {"date": "2022-10-21", "close": 8.51, "volume": 3002329.0}, {"date": "2022-10-24", "close": 9.02, "volume": 2671809.0}, {"date": "2022-10-25", "close": 10.01, "volume": 4387560.0}, {"date": "2022-10-26", "close": 10.72, "volume": 7197236.0}, {"date": "2022-10-27", "close": 10.46, "volume": 2428612.0}, {"date": "2022-10-28", "close": 10.44, "volume": 4501975.0}, {"date": "2022-10-31", "close": 10.6, "volume": 2499109.0}, {"date": "2022-11-01", "close": 10.55, "volume": 2069199.0}, {"date": "2022-11-02", "close": 10.06, "volume": 2894437.0}, {"date": "2022-11-03", "close": 10.165, "volume": 2125594.0}, {"date": "2022-11-04", "close": 10.91, "volume": 4378349.0}, {"date": "2022-11-07", "close": 10.6499, "volume": 3150423.0}, {"date": "2022-11-08", "close": 9.13, "volume": 11491980.0}, {"date": "2022-11-09", "close": 7.71, "volume": 9578568.0}, {"date": "2022-11-10", "close": 8.45, "volume": 5907286.0}, {"date": "2022-11-11", "close": 7.18, "volume": 10840510.0}, {"date": "2022-11-14", "close": 7.21, "volume": 5491771.0}, {"date": "2022-11-15", "close": 8.06, "volume": 5400906.0}, {"date": "2022-11-16", "close": 7.13, "volume": 5958115.0}, {"date": "2022-11-17", "close": 7.06, "volume": 3547535.0}, {"date": "2022-11-18", "close": 6.57, "volume": 6327165.0}, {"date": "2022-11-21", "close": 6.0, "volume": 10125660.0}, {"date": "2022-11-22", "close": 6.15, "volume": 7323711.0}, {"date": "2022-11-23", "close": 6.89, "volume": 3616903.0}, {"date": "2022-11-25", "close": 6.75, "volume": 1099832.0}, {"date": "2022-11-28", "close": 6.49, "volume": 2741038.0}, {"date": "2022-11-29", "close": 6.57, "volume": 1456119.0}, {"date": "2022-11-30", "close": 6.96, "volume": 2722644.0}, {"date": "2022-12-01", "close": 6.7835, "volume": 2015965.0}, {"date": "2022-12-02", "close": 6.875, "volume": 1211814.0}, {"date": "2022-12-05", "close": 6.6, "volume": 2405584.0}, {"date": "2022-12-06", "close": 6.47, "volume": 2372361.0}, {"date": "2022-12-07", "close": 6.0, "volume": 2948835.0}, {"date": "2022-12-08", "close": 6.46, "volume": 2929792.0}, {"date": "2022-12-09", "close": 6.16, "volume": 2779085.0}, {"date": "2022-12-12", "close": 6.07, "volume": 1770977.0}, {"date": "2022-12-13", "close": 6.08, "volume": 3467255.0}, {"date": "2022-12-14", "close": 6.09, "volume": 2936977.0}, {"date": "2022-12-15", "close": 5.79, "volume": 2228113.0}, {"date": "2022-12-16", "close": 5.6, "volume": 3467056.0}, {"date": "2022-12-19", "close": 5.2, "volume": 2440359.0}, {"date": "2022-12-20", "close": 5.253, "volume": 2931414.0}, {"date": "2022-12-21", "close": 5.2101, "volume": 2614734.0}, {"date": "2022-12-22", "close": 5.18, "volume": 2077267.0}, {"date": "2022-12-23", "close": 5.17, "volume": 1690722.0}, {"date": "2022-12-27", "close": 5.01, "volume": 3333103.0}, {"date": "2022-12-28", "close": 4.72, "volume": 3364036.0}, {"date": "2022-12-29", "close": 4.73, "volume": 3139190.0}, {"date": "2022-12-30", "close": 4.76, "volume": 3189999.0}, {"date": "2023-01-03", "close": 4.82, "volume": 1857694.0}, {"date": "2023-01-04", "close": 5.41, "volume": 5291241.0}, {"date": "2023-01-05", "close": 5.37, "volume": 998078.0}, {"date": "2023-01-06", "close": 5.88, "volume": 2101768.0}, {"date": "2023-01-09", "close": 6.46, "volume": 3683116.0}, {"date": "2023-01-10", "close": 6.87, "volume": 2622631.0}, {"date": "2023-01-11", "close": 6.43, "volume": 2617485.0}, {"date": "2023-01-12", "close": 7.4, "volume": 4667579.0}, {"date": "2023-01-13", "close": 7.427, "volume": 3012406.0}, {"date": "2023-01-17", "close": 7.97, "volume": 4438286.0}, {"date": "2023-01-18", "close": 7.2, "volume": 4934371.0}, {"date": "2023-01-19", "close": 7.85, "volume": 2905500.0}, {"date": "2023-01-20", "close": 8.544, "volume": 3397911.0}, {"date": "2023-01-23", "close": 8.43, "volume": 3637748.0}, {"date": "2023-01-24", "close": 8.09, "volume": 2187725.0}, {"date": "2023-01-25", "close": 7.76, "volume": 3285869.0}, {"date": "2023-01-26", "close": 7.85, "volume": 2132793.0}, {"date": "2023-01-27", "close": 7.85, "volume": 2001926.0}, {"date": "2023-01-30", "close": 7.14, "volume": 3138059.0}, {"date": "2023-01-31", "close": 7.36, "volume": 2540021.0}, {"date": "2023-02-01", "close": 7.77, "volume": 3795837.0}, {"date": "2023-02-02", "close": 7.95, "volume": 5974560.0}, {"date": "2023-02-03", "close": 7.6, "volume": 2793478.0}, {"date": "2023-02-06", "close": 7.42, "volume": 1304376.0}, {"date": "2023-02-07", "close": 7.955, "volume": 2438239.0}, {"date": "2023-02-08", "close": 7.68, "volume": 1734832.0}, {"date": "2023-02-09", "close": 7.1, "volume": 2391011.0}, {"date": "2023-02-10", "close": 6.77, "volume": 2890784.0}, {"date": "2023-02-13", "close": 6.86, "volume": 1658944.0}, {"date": "2023-02-14", "close": 7.28, "volume": 2106686.0}, {"date": "2023-02-15", "close": 7.87, "volume": 2267139.0}, {"date": "2023-02-16", "close": 7.55, "volume": 3458942.0}, {"date": "2023-02-17", "close": 7.9, "volume": 2374896.0}, {"date": "2023-02-21", "close": 7.636, "volume": 1340127.0}, {"date": "2023-02-22", "close": 7.42, "volume": 1007521.0}, {"date": "2023-02-23", "close": 7.54, "volume": 822721.0}, {"date": "2023-02-24", "close": 7.21, "volume": 1175128.0}, {"date": "2023-02-27", "close": 7.25, "volume": 923729.0}, {"date": "2023-02-28", "close": 7.38, "volume": 904282.0}, {"date": "2023-03-01", "close": 7.29, "volume": 827783.0}, {"date": "2023-03-02", "close": 7.31, "volume": 1468402.0}, {"date": "2023-03-03", "close": 7.03, "volume": 2210347.0}, {"date": "2023-03-06", "close": 6.92, "volume": 1831927.0}, {"date": "2023-03-07", "close": 7.12, "volume": 2639490.0}, {"date": "2023-03-08", "close": 7.61, "volume": 1665090.0}, {"date": "2023-03-09", "close": 7.32, "volume": 3853587.0}, {"date": "2023-03-10", "close": 7.02, "volume": 1767789.0}, {"date": "2023-03-13", "close": 7.89, "volume": 2992118.0}, {"date": "2023-03-14", "close": 7.98, "volume": 2521676.0}, {"date": "2023-03-15", "close": 7.62, "volume": 2095028.0}, {"date": "2023-03-16", "close": 7.89, "volume": 1399043.0}, {"date": "2023-03-17", "close": 8.28, "volume": 2260227.0}, {"date": "2023-03-20", "close": 8.11, "volume": 2383250.0}, {"date": "2023-03-21", "close": 8.58, "volume": 2854849.0}, {"date": "2023-03-22", "close": 7.86, "volume": 2476812.0}, {"date": "2023-03-23", "close": 8.306, "volume": 2492809.0}, {"date": "2023-03-24", "close": 8.16, "volume": 1371664.0}, {"date": "2023-03-27", "close": 7.53, "volume": 2149449.0}, {"date": "2023-03-28", "close": 8.28, "volume": 2189929.0}, {"date": "2023-03-29", "close": 8.3, "volume": 1191897.0}, {"date": "2023-03-30", "close": 8.15, "volume": 835136.0}, {"date": "2023-03-31", "close": 8.57, "volume": 1796632.0}, {"date": "2023-04-03", "close": 8.61, "volume": 1740548.0}, {"date": "2023-04-04", "close": 8.83, "volume": 1591460.0}, {"date": "2023-04-05", "close": 9.12, "volume": 3235245.0}, {"date": "2023-04-06", "close": 9.26, "volume": 1674167.0}, {"date": "2023-04-10", "close": 9.69, "volume": 2383410.0}, {"date": "2023-04-11", "close": 9.79, "volume": 3427871.0}, {"date": "2023-04-12", "close": 9.5, "volume": 2188411.0}, {"date": "2023-04-13", "close": 10.48, "volume": 3789381.0}, {"date": "2023-04-14", "close": 10.92, "volume": 3655223.0}, {"date": "2023-04-17", "close": 10.77, "volume": 2137745.0}, {"date": "2023-04-18", "close": 10.89, "volume": 1878801.0}, {"date": "2023-04-19", "close": 9.83, "volume": 2984366.0}, {"date": "2023-04-20", "close": 9.47, "volume": 3137528.0}, {"date": "2023-04-21", "close": 9.06, "volume": 2768268.0}, {"date": "2023-04-24", "close": 8.96, "volume": 2433031.0}, {"date": "2023-04-25", "close": 8.7, "volume": 3045557.0}, {"date": "2023-04-26", "close": 8.27, "volume": 3550402.0}, {"date": "2023-04-27", "close": 9.04, "volume": 1508380.0}, {"date": "2023-04-28", "close": 9.11, "volume": 956623.0}, {"date": "2023-05-01", "close": 8.34, "volume": 1210017.0}, {"date": "2023-05-02", "close": 9.02, "volume": 1347464.0}, {"date": "2023-05-03", "close": 9.04, "volume": 1080183.0}, {"date": "2023-05-04", "close": 9.21, "volume": 1271074.0}, {"date": "2023-05-05", "close": 9.68, "volume": 1652866.0}, {"date": "2023-05-08", "close": 8.93, "volume": 2049458.0}, {"date": "2023-05-09", "close": 8.8, "volume": 825204.0}, {"date": "2023-05-10", "close": 8.785, "volume": 1237447.0}, {"date": "2023-05-11", "close": 8.38, "volume": 1280952.0}, {"date": "2023-05-12", "close": 8.13, "volume": 1584811.0}, {"date": "2023-05-15", "close": 8.74, "volume": 1506326.0}, {"date": "2023-05-16", "close": 8.31, "volume": 1073568.0}, {"date": "2023-05-17", "close": 8.57, "volume": 634997.0}, {"date": "2023-05-18", "close": 8.37, "volume": 962248.0}, {"date": "2023-05-19", "close": 8.3, "volume": 747399.0}, {"date": "2023-05-22", "close": 8.25, "volume": 885671.0}, {"date": "2023-05-23", "close": 8.29, "volume": 886729.0}, {"date": "2023-05-24", "close": 8.03, "volume": 737258.0}, {"date": "2023-05-25", "close": 8.131, "volume": 744978.0}, {"date": "2023-05-26", "close": 8.09, "volume": 986617.0}, {"date": "2023-05-30", "close": 8.59, "volume": 1140551.0}, {"date": "2023-05-31", "close": 8.4, "volume": 515720.0}, {"date": "2023-06-01", "close": 8.336, "volume": 776822.0}, {"date": "2023-06-02", "close": 8.65, "volume": 1056558.0}, {"date": "2023-06-05", "close": 8.1, "volume": 1511684.0}, {"date": "2023-06-06", "close": 8.48, "volume": 1514759.0}, {"date": "2023-06-07", "close": 8.1, "volume": 1492305.0}, {"date": "2023-06-08", "close": 8.04, "volume": 999907.0}, {"date": "2023-06-09", "close": 7.8, "volume": 1297706.0}, {"date": "2023-06-12", "close": 7.4, "volume": 2010332.0}, {"date": "2023-06-13", "close": 7.43, "volume": 918247.0}, {"date": "2023-06-14", "close": 7.54, "volume": 1166185.0}, {"date": "2023-06-15", "close": 7.355, "volume": 1468693.0}, {"date": "2023-06-16", "close": 7.873, "volume": 1370796.0}, {"date": "2023-06-20", "close": 9.17, "volume": 4841985.0}, {"date": "2023-06-21", "close": 9.5, "volume": 5399923.0}, {"date": "2023-06-22", "close": 9.5, "volume": 2703309.0}, {"date": "2023-06-23", "close": 9.8, "volume": 2877389.0}, {"date": "2023-06-26", "close": 9.26, "volume": 2840852.0}, {"date": "2023-06-27", "close": 10.065, "volume": 2900889.0}, {"date": "2023-06-28", "close": 9.78, "volume": 2344629.0}, {"date": "2023-06-29", "close": 9.92, "volume": 1308911.0}, {"date": "2023-06-30", "close": 9.94, "volume": 4085738.0}, {"date": "2023-07-03", "close": 10.26, "volume": 2706890.0}, {"date": "2023-07-05", "close": 10.0, "volume": 1913105.0}, {"date": "2023-07-06", "close": 9.91, "volume": 1454788.0}, {"date": "2023-07-07", "close": 9.65, "volume": 1445186.0}, {"date": "2023-07-10", "close": 9.87, "volume": 962596.0}, {"date": "2023-07-11", "close": 10.0101, "volume": 1631129.0}, {"date": "2023-07-12", "close": 9.97, "volume": 1599110.0}, {"date": "2023-07-13", "close": 12.06, "volume": 7902036.0}, {"date": "2023-07-14", "close": 11.29, "volume": 5258073.0}, {"date": "2023-07-17", "close": 11.073, "volume": 3537949.0}, {"date": "2023-07-18", "close": 11.52, "volume": 2525103.0}, {"date": "2023-07-19", "close": 11.791, "volume": 1345327.0}, {"date": "2023-07-20", "close": 11.5, "volume": 1739167.0}, {"date": "2023-07-21", "close": 11.49, "volume": 1152281.0}, {"date": "2023-07-24", "close": 10.98, "volume": 2751671.0}, {"date": "2023-07-25", "close": 10.99, "volume": 956889.0}, {"date": "2023-07-26", "close": 11.015, "volume": 825965.0}, {"date": "2023-07-27", "close": 10.66, "volume": 1966194.0}, {"date": "2023-07-28", "close": 10.714, "volume": 1863538.0}, {"date": "2023-07-31", "close": 10.72, "volume": 994337.0}, {"date": "2023-08-01", "close": 10.436, "volume": 1154282.0}, {"date": "2023-08-02", "close": 11.165, "volume": 2881659.0}, {"date": "2023-08-03", "close": 11.18, "volume": 1683126.0}, {"date": "2023-08-04", "close": 11.388, "volume": 2011494.0}, {"date": "2023-08-07", "close": 10.99, "volume": 1318642.0}, {"date": "2023-08-08", "close": 11.63, "volume": 2558205.0}, {"date": "2023-08-09", "close": 11.72, "volume": 1647729.0}, {"date": "2023-08-10", "close": 11.51, "volume": 1022318.0}, {"date": "2023-08-11", "close": 11.33, "volume": 807347.0}, {"date": "2023-08-14", "close": 11.36, "volume": 706615.0}, {"date": "2023-08-15", "close": 11.06, "volume": 1146625.0}, {"date": "2023-08-16", "close": 10.97, "volume": 1079635.0}, {"date": "2023-08-17", "close": 10.34, "volume": 2211139.0}, {"date": "2023-08-18", "close": 9.79, "volume": 2312415.0}, {"date": "2023-08-21", "close": 10.54, "volume": 1146180.0}, {"date": "2023-08-22", "close": 10.16, "volume": 1380897.0}, {"date": "2023-08-23", "close": 10.87, "volume": 1456029.0}, {"date": "2023-08-24", "close": 10.35, "volume": 1153984.0}, {"date": "2023-08-25", "close": 10.39, "volume": 900478.0}, {"date": "2023-08-28", "close": 10.4, "volume": 569080.0}, {"date": "2023-08-29", "close": 11.68, "volume": 7440502.0}, {"date": "2023-08-30", "close": 11.38, "volume": 2000103.0}, {"date": "2023-08-31", "close": 11.055, "volume": 1884002.0}, {"date": "2023-09-01", "close": 10.68, "volume": 1292105.0}, {"date": "2023-09-05", "close": 10.84, "volume": 844581.0}, {"date": "2023-09-06", "close": 11.0, "volume": 1410149.0}, {"date": "2023-09-07", "close": 11.56, "volume": 1510514.0}, {"date": "2023-09-08", "close": 11.85, "volume": 1904620.0}, {"date": "2023-09-11", "close": 10.99, "volume": 1825456.0}, {"date": "2023-09-12", "close": 11.3, "volume": 1304342.0}, {"date": "2023-09-13", "close": 11.05, "volume": 756894.0}, {"date": "2023-09-14", "close": 11.62, "volume": 1322716.0}, {"date": "2023-09-15", "close": 11.66, "volume": 1338703.0}, {"date": "2023-09-18", "close": 11.54, "volume": 1571136.0}, {"date": "2023-09-19", "close": 11.69, "volume": 698459.0}, {"date": "2023-09-20", "close": 11.29, "volume": 901585.0}, {"date": "2023-09-21", "close": 10.9, "volume": 1080166.0}, {"date": "2023-09-22", "close": 10.97, "volume": 412085.0}, {"date": "2023-09-25", "close": 10.53, "volume": 1077416.0}, {"date": "2023-09-26", "close": 10.31, "volume": 1360687.0}, {"date": "2023-09-27", "close": 10.15, "volume": 861593.0}, {"date": "2023-09-28", "close": 10.84, "volume": 3128441.0}, {"date": "2023-09-29", "close": 11.06, "volume": 1600940.0}, {"date": "2023-10-02", "close": 11.103, "volume": 2524372.0}, {"date": "2023-10-03", "close": 10.89, "volume": 999988.0}, {"date": "2023-10-04", "close": 10.71, "volume": 1249092.0}, {"date": "2023-10-05", "close": 10.92, "volume": 1389966.0}, {"date": "2023-10-06", "close": 11.317, "volume": 1041195.0}, {"date": "2023-10-09", "close": 11.01, "volume": 1452623.0}, {"date": "2023-10-10", "close": 10.99, "volume": 2111552.0}, {"date": "2023-10-11", "close": 11.0, "volume": 1963085.0}, {"date": "2023-10-12", "close": 10.88, "volume": 1110175.0}, {"date": "2023-10-13", "close": 11.05, "volume": 1383254.0}, {"date": "2023-10-16", "close": 11.64, "volume": 2614604.0}, {"date": "2023-10-17", "close": 11.455, "volume": 1364425.0}, {"date": "2023-10-18", "close": 11.56, "volume": 2034903.0}, {"date": "2023-10-19", "close": 11.74, "volume": 1476131.0}, {"date": "2023-10-20", "close": 11.99, "volume": 2754456.0}, {"date": "2023-10-23", "close": 12.43, "volume": 4187938.0}, {"date": "2023-10-24", "close": 13.31, "volume": 10145590.0}, {"date": "2023-10-25", "close": 13.81, "volume": 3188380.0}, {"date": "2023-10-26", "close": 13.02, "volume": 2600832.0}, {"date": "2023-10-27", "close": 12.71, "volume": 1975506.0}, {"date": "2023-10-30", "close": 13.57, "volume": 3093573.0}, {"date": "2023-10-31", "close": 13.86, "volume": 1553600.0}, {"date": "2023-11-01", "close": 14.2, "volume": 2170360.0}, {"date": "2023-11-02", "close": 14.0, "volume": 1868028.0}, {"date": "2023-11-03", "close": 13.73, "volume": 1606178.0}, {"date": "2023-11-06", "close": 14.45, "volume": 1886844.0}, {"date": "2023-11-07", "close": 14.8303, "volume": 1410299.0}, {"date": "2023-11-08", "close": 14.79, "volume": 1369847.0}, {"date": "2023-11-09", "close": 16.32, "volume": 5342876.0}, {"date": "2023-11-10", "close": 17.22, "volume": 4478707.0}, {"date": "2023-11-13", "close": 17.45, "volume": 2973945.0}, {"date": "2023-11-14", "close": 16.1, "volume": 4249503.0}, {"date": "2023-11-15", "close": 16.8, "volume": 2410772.0}, {"date": "2023-11-16", "close": 16.098, "volume": 2261995.0}, {"date": "2023-11-17", "close": 15.98, "volume": 2131631.0}, {"date": "2023-11-20", "close": 16.91, "volume": 2072309.0}, {"date": "2023-11-21", "close": 16.42, "volume": 1956563.0}, {"date": "2023-11-22", "close": 17.157, "volume": 2403631.0}, {"date": "2023-11-24", "close": 17.48, "volume": 2348355.0}, {"date": "2023-11-27", "close": 16.78, "volume": 2428871.0}, {"date": "2023-11-28", "close": 17.12, "volume": 1686444.0}, {"date": "2023-11-29", "close": 16.85, "volume": 1684791.0}, {"date": "2023-11-30", "close": 16.4, "volume": 1809802.0}, {"date": "2023-12-01", "close": 17.098, "volume": 3047487.0}, {"date": "2023-12-04", "close": 18.15, "volume": 4109557.0}, {"date": "2023-12-05", "close": 18.6, "volume": 4105380.0}, {"date": "2023-12-06", "close": 18.0205, "volume": 3159153.0}, {"date": "2023-12-07", "close": 18.95, "volume": 4067250.0}, {"date": "2023-12-08", "close": 19.59, "volume": 2479653.0}, {"date": "2023-12-11", "close": 18.245, "volume": 3448811.0}, {"date": "2023-12-12", "close": 18.04, "volume": 3145287.0}, {"date": "2023-12-13", "close": 19.05, "volume": 2366018.0}, {"date": "2023-12-14", "close": 18.851, "volume": 3113813.0}, {"date": "2023-12-15", "close": 18.6, "volume": 1769518.0}, {"date": "2023-12-18", "close": 18.13, "volume": 3082232.0}, {"date": "2023-12-19", "close": 17.97, "volume": 2336100.0}, {"date": "2023-12-20", "close": 17.85, "volume": 2772803.0}, {"date": "2023-12-21", "close": 18.56, "volume": 2677321.0}, {"date": "2023-12-22", "close": 19.77, "volume": 3380261.0}, {"date": "2023-12-26", "close": 19.01, "volume": 2847915.0}, {"date": "2023-12-27", "close": 20.712, "volume": 4043013.0}, {"date": "2023-12-28", "close": 20.1, "volume": 3776049.0}, {"date": "2023-12-29", "close": 19.44, "volume": 3730527.0}, {"date": "2024-01-02", "close": 19.46, "volume": 3224097.0}, {"date": "2024-01-03", "close": 18.88, "volume": 3172599.0}, {"date": "2024-01-04", "close": 19.73, "volume": 2243256.0}, {"date": "2024-01-05", "close": 19.35, "volume": 2172088.0}, {"date": "2024-01-08", "close": 18.93, "volume": 6220871.0}, {"date": "2024-01-09", "close": 18.47, "volume": 3473515.0}, {"date": "2024-01-10", "close": 20.996, "volume": 6655237.0}, {"date": "2024-01-11", "close": 21.88, "volume": 13347380.0}, {"date": "2024-01-12", "close": 20.76, "volume": 10190870.0}, {"date": "2024-01-16", "close": 21.59, "volume": 5404341.0}, {"date": "2024-01-17", "close": 20.462, "volume": 3093001.0}, {"date": "2024-01-18", "close": 19.254, "volume": 4819100.0}, {"date": "2024-01-19", "close": 20.31, "volume": 5983149.0}, {"date": "2024-01-22", "close": 19.01, "volume": 3944041.0}, {"date": "2024-01-23", "close": 17.51, "volume": 8124977.0}, {"date": "2024-01-24", "close": 17.81, "volume": 3093230.0}, {"date": "2024-01-25", "close": 18.09, "volume": 1805233.0}, {"date": "2024-01-26", "close": 19.1899, "volume": 3496134.0}, {"date": "2024-01-29", "close": 19.85, "volume": 3363781.0}, {"date": "2024-01-30", "close": 20.116, "volume": 2111332.0}, {"date": "2024-01-31", "close": 19.27, "volume": 1912141.0}, {"date": "2024-02-01", "close": 19.44, "volume": 1663073.0}, {"date": "2024-02-02", "close": 19.01, "volume": 2277687.0}, {"date": "2024-02-05", "close": 18.8, "volume": 1590132.0}, {"date": "2024-02-06", "close": 19.7365, "volume": 2206317.0}, {"date": "2024-02-07", "close": 20.313, "volume": 3689677.0}, {"date": "2024-02-08", "close": 20.375, "volume": 3913375.0}, {"date": "2024-02-09", "close": 20.85, "volume": 4110203.0}, {"date": "2024-02-12", "close": 21.59, "volume": 4977306.0}, {"date": "2024-02-13", "close": 21.24, "volume": 3101662.0}, {"date": "2024-02-14", "close": 22.935, "volume": 4982320.0}, {"date": "2024-02-15", "close": 23.76, "volume": 3690185.0}, {"date": "2024-02-16", "close": 23.34, "volume": 3099509.0}, {"date": "2024-02-20", "close": 25.48, "volume": 5970572.0}, {"date": "2024-02-21", "close": 24.66, "volume": 2641195.0}, {"date": "2024-02-22", "close": 25.88, "volume": 3484972.0}, {"date": "2024-02-23", "close": 25.3, "volume": 2479272.0}, {"date": "2024-02-26", "close": 27.72, "volume": 5638581.0}, {"date": "2024-02-27", "close": 28.46, "volume": 4650141.0}, {"date": "2024-02-28", "close": 28.2, "volume": 8182871.0}, {"date": "2024-02-29", "close": 28.88, "volume": 4853032.0}, {"date": "2024-03-01", "close": 29.52, "volume": 2906620.0}, {"date": "2024-03-04", "close": 31.175, "volume": 5555922.0}, {"date": "2024-03-05", "close": 28.53, "volume": 10566700.0}, {"date": "2024-03-06", "close": 32.95, "volume": 6825234.0}, {"date": "2024-03-07", "close": 33.86, "volume": 4209935.0}, {"date": "2024-03-08", "close": 34.49, "volume": 6144808.0}, {"date": "2024-03-11", "close": 34.16, "volume": 6964051.0}, {"date": "2024-03-12", "close": 32.45, "volume": 8249858.0}, {"date": "2024-03-13", "close": 32.518, "volume": 4930154.0}, {"date": "2024-03-14", "close": 29.4, "volume": 6285043.0}, {"date": "2024-03-15", "close": 29.5, "volume": 6852245.0}, {"date": "2024-03-18", "close": 26.4, "volume": 8309092.0}, {"date": "2024-03-19", "close": 25.21, "volume": 8015427.0}, {"date": "2024-03-20", "close": 26.58, "volume": 7248599.0}, {"date": "2024-03-21", "close": 26.79, "volume": 4461546.0}, {"date": "2024-03-22", "close": 25.18, "volume": 4122151.0}, {"date": "2024-03-25", "close": 27.39, "volume": 5218018.0}, {"date": "2024-03-26", "close": 26.23, "volume": 3000138.0}, {"date": "2024-03-27", "close": 25.12, "volume": 3019092.0}, {"date": "2024-03-28", "close": 26.15, "volume": 3224824.0}, {"date": "2024-04-01", "close": 25.43, "volume": 3308906.0}, {"date": "2024-04-02", "close": 23.55, "volume": 4478150.0}, {"date": "2024-04-03", "close": 24.125, "volume": 2816045.0}, {"date": "2024-04-04", "close": 24.155, "volume": 2683042.0}, {"date": "2024-04-05", "close": 23.3, "volume": 1712213.0}, {"date": "2024-04-08", "close": 27.223, "volume": 4504283.0}, {"date": "2024-04-09", "close": 25.55, "volume": 2912344.0}, {"date": "2024-04-10", "close": 25.51, "volume": 1764810.0}, {"date": "2024-04-11", "close": 25.73, "volume": 1457368.0}, {"date": "2024-04-12", "close": 23.8, "volume": 3545117.0}, {"date": "2024-04-15", "close": 22.47, "volume": 3947241.0}, {"date": "2024-04-16", "close": 21.76, "volume": 3691334.0}, {"date": "2024-04-17", "close": 21.18, "volume": 3091750.0}, {"date": "2024-04-18", "close": 21.64, "volume": 2355895.0}, {"date": "2024-04-19", "close": 22.47, "volume": 1952356.0}, {"date": "2024-04-22", "close": 22.93, "volume": 2556935.0}, {"date": "2024-04-23", "close": 22.83, "volume": 1754344.0}, {"date": "2024-04-24", "close": 22.42, "volume": 1766811.0}, {"date": "2024-04-25", "close": 22.545, "volume": 1451419.0}, {"date": "2024-04-26", "close": 22.47, "volume": 1843719.0}, {"date": "2024-04-29", "close": 22.79, "volume": 1967704.0}, {"date": "2024-04-30", "close": 20.63, "volume": 3414950.0}, {"date": "2024-05-01", "close": 20.71, "volume": 3573821.0}, {"date": "2024-05-02", "close": 21.65, "volume": 1414714.0}, {"date": "2024-05-03", "close": 22.51, "volume": 1745163.0}, {"date": "2024-05-06", "close": 22.3, "volume": 1718595.0}, {"date": "2024-05-07", "close": 22.21, "volume": 1314978.0}, {"date": "2024-05-08", "close": 21.4, "volume": 1636563.0}, {"date": "2024-05-09", "close": 21.565, "volume": 1616424.0}, {"date": "2024-05-10", "close": 20.8, "volume": 1534107.0}, {"date": "2024-05-13", "close": 21.3125, "volume": 1258970.0}, {"date": "2024-05-14", "close": 20.9, "volume": 1557934.0}, {"date": "2024-05-15", "close": 22.14, "volume": 2214901.0}, {"date": "2024-05-16", "close": 21.802, "volume": 2007539.0}, {"date": "2024-05-17", "close": 23.2, "volume": 3927440.0}, {"date": "2024-05-20", "close": 28.71, "volume": 6830841.0}, {"date": "2024-05-21", "close": 32.76, "volume": 20104460.0}, {"date": "2024-05-22", "close": 32.778, "volume": 5888670.0}, {"date": "2024-05-23", "close": 33.8, "volume": 7871696.0}, {"date": "2024-05-24", "close": 34.97, "volume": 13824180.0}, {"date": "2024-05-28", "close": 35.675, "volume": 4912352.0}, {"date": "2024-05-29", "close": 34.95, "volume": 2376582.0}, {"date": "2024-05-30", "close": 35.03, "volume": 4300366.0}, {"date": "2024-05-31", "close": 35.24, "volume": 2055506.0}, {"date": "2024-06-03", "close": 35.032, "volume": 2824749.0}, {"date": "2024-06-04", "close": 35.325, "volume": 1865728.0}, {"date": "2024-06-05", "close": 36.01, "volume": 3191128.0}, {"date": "2024-06-06", "close": 35.23, "volume": 1698273.0}, {"date": "2024-06-07", "close": 34.34, "volume": 2523611.0}, {"date": "2024-06-10", "close": 34.15, "volume": 2099455.0}, {"date": "2024-06-11", "close": 32.3, "volume": 4134056.0}, {"date": "2024-06-12", "close": 32.75, "volume": 2616551.0}, {"date": "2024-06-13", "close": 32.1, "volume": 4505539.0}, {"date": "2024-06-14", "close": 31.158, "volume": 3825246.0}, {"date": "2024-06-17", "close": 33.03, "volume": 3301426.0}, {"date": "2024-06-18", "close": 31.71, "volume": 2851042.0}, {"date": "2024-06-20", "close": 32.78, "volume": 2380498.0}, {"date": "2024-06-21", "close": 32.867, "volume": 1681964.0}, {"date": "2024-06-24", "close": 30.6, "volume": 3408875.0}, {"date": "2024-06-25", "close": 31.77, "volume": 2916458.0}, {"date": "2024-06-26", "close": 31.73, "volume": 997513.0}, {"date": "2024-06-27", "close": 32.15, "volume": 1234552.0}, {"date": "2024-06-28", "close": 31.4, "volume": 1651413.0}, {"date": "2024-07-01", "close": 32.31, "volume": 2159771.0}, {"date": "2024-07-02", "close": 31.8, "volume": 1891169.0}, {"date": "2024-07-03", "close": 30.87, "volume": 1653279.0}, {"date": "2024-07-05", "close": 27.845, "volume": 5414247.0}, {"date": "2024-07-08", "close": 27.92, "volume": 3893794.0}, {"date": "2024-07-09", "close": 28.65, "volume": 2350866.0}, {"date": "2024-07-10", "close": 29.02, "volume": 2363048.0}, {"date": "2024-07-11", "close": 29.114, "volume": 1731621.0}, {"date": "2024-07-12", "close": 29.22, "volume": 2200686.0}, {"date": "2024-07-15", "close": 31.97, "volume": 4452377.0}, {"date": "2024-07-16", "close": 32.61, "volume": 2383902.0}, {"date": "2024-07-17", "close": 32.06, "volume": 1795707.0}, {"date": "2024-07-18", "close": 28.76, "volume": 6087415.0}, {"date": "2024-07-19", "close": 29.7125, "volume": 3540099.0}, {"date": "2024-07-22", "close": 29.62, "volume": 2125813.0}, {"date": "2024-07-23", "close": 29.35, "volume": 16083580.0}, {"date": "2024-07-24", "close": 28.44, "volume": 17290940.0}, {"date": "2024-07-25", "close": 26.42, "volume": 19091150.0}, {"date": "2024-07-26", "close": 27.7, "volume": 17619020.0}, {"date": "2024-07-29", "close": 28.0, "volume": 14680810.0}, {"date": "2024-07-30", "close": 27.7, "volume": 11025900.0}, {"date": "2024-07-31", "close": 27.65, "volume": 7144132.0}, {"date": "2024-08-01", "close": 26.5, "volume": 5299509.0}, {"date": "2024-08-02", "close": 25.47, "volume": 7507060.0}, {"date": "2024-08-05", "close": 20.35, "volume": 12946180.0}, {"date": "2024-08-06", "close": 21.1, "volume": 6039330.0}, {"date": "2024-08-07", "close": 19.9, "volume": 5354221.0}, {"date": "2024-08-08", "close": 21.79, "volume": 4188655.0}, {"date": "2024-08-09", "close": 21.91, "volume": 2903701.0}, {"date": "2024-08-12", "close": 22.51, "volume": 6513213.0}, {"date": "2024-08-13", "close": 22.94, "volume": 4184709.0}, {"date": "2024-08-14", "close": 22.56, "volume": 2984892.0}, {"date": "2024-08-15", "close": 21.58, "volume": 5306310.0}, {"date": "2024-08-16", "close": 22.17, "volume": 3806477.0}, {"date": "2024-08-19", "close": 22.07, "volume": 3125578.0}, {"date": "2024-08-20", "close": 22.01, "volume": 5660228.0}, {"date": "2024-08-21", "close": 22.4, "volume": 4215282.0}, {"date": "2024-08-22", "close": 22.05, "volume": 1985549.0}, {"date": "2024-08-23", "close": 23.27, "volume": 2988747.0}, {"date": "2024-08-26", "close": 22.66, "volume": 1696293.0}, {"date": "2024-08-27", "close": 21.85, "volume": 1882057.0}, {"date": "2024-08-28", "close": 21.18, "volume": 2219629.0}, {"date": "2024-08-29", "close": 21.37, "volume": 1761372.0}, {"date": "2024-08-30", "close": 21.19, "volume": 3338922.0}, {"date": "2024-09-03", "close": 20.64, "volume": 4054455.0}, {"date": "2024-09-04", "close": 20.71, "volume": 3150457.0}, {"date": "2024-09-05", "close": 19.95, "volume": 2063213.0}, {"date": "2024-09-06", "close": 18.75, "volume": 4813351.0}, {"date": "2024-09-09", "close": 19.86, "volume": 3168515.0}, {"date": "2024-09-10", "close": 20.11, "volume": 2221322.0}, {"date": "2024-09-11", "close": 19.78, "volume": 2991800.0}, {"date": "2024-09-12", "close": 19.94, "volume": 3126378.0}, {"date": "2024-09-13", "close": 20.46, "volume": 3687519.0}, {"date": "2024-09-16", "close": 19.21, "volume": 2460439.0}, {"date": "2024-09-17", "close": 19.85, "volume": 4708448.0}, {"date": "2024-09-18", "close": 19.53, "volume": 4861774.0}, {"date": "2024-09-19", "close": 20.78, "volume": 5801911.0}, {"date": "2024-09-20", "close": 21.46, "volume": 2618285.0}, {"date": "2024-09-23", "close": 22.57, "volume": 3061710.0}, {"date": "2024-09-24", "close": 22.37, "volume": 4114054.0}, {"date": "2024-09-25", "close": 21.69, "volume": 2555709.0}, {"date": "2024-09-26", "close": 22.37, "volume": 6033734.0}, {"date": "2024-09-27", "close": 22.79, "volume": 3648401.0}, {"date": "2024-09-30", "close": 21.89, "volume": 2788820.0}, {"date": "2024-10-01", "close": 20.98, "volume": 5433878.0}, {"date": "2024-10-02", "close": 19.98, "volume": 4615235.0}, {"date": "2024-10-03", "close": 19.85, "volume": 2113483.0}, {"date": "2024-10-04", "close": 20.51, "volume": 3910337.0}, {"date": "2024-10-07", "close": 20.61, "volume": 2235769.0}, {"date": "2024-10-08", "close": 20.57, "volume": 2036559.0}, {"date": "2024-10-09", "close": 20.36, "volume": 2481550.0}, {"date": "2024-10-10", "close": 19.94, "volume": 2374698.0}, {"date": "2024-10-11", "close": 20.74, "volume": 2796192.0}, {"date": "2024-10-14", "close": 22.09, "volume": 3387890.0}, {"date": "2024-10-15", "close": 21.85, "volume": 3364234.0}, {"date": "2024-10-16", "close": 22.02, "volume": 1992638.0}, {"date": "2024-10-17", "close": 21.87, "volume": 2076185.0}, {"date": "2024-10-18", "close": 22.35, "volume": 2454590.0}, {"date": "2024-10-21", "close": 22.57, "volume": 3287311.0}, {"date": "2024-10-22", "close": 22.12, "volume": 2011318.0}, {"date": "2024-10-23", "close": 21.13, "volume": 3392856.0}, {"date": "2024-10-24", "close": 21.38, "volume": 2220738.0}, {"date": "2024-10-25", "close": 20.81, "volume": 3361836.0}, {"date": "2024-10-28", "close": 21.09, "volume": 3521856.0}, {"date": "2024-10-29", "close": 22.1, "volume": 4212248.0}, {"date": "2024-10-30", "close": 22.34, "volume": 2600198.0}, {"date": "2024-10-31", "close": 21.11, "volume": 4047731.0}, {"date": "2024-11-01", "close": 21.14, "volume": 2665416.0}, {"date": "2024-11-04", "close": 20.36, "volume": 1971434.0}, {"date": "2024-11-05", "close": 20.41, "volume": 2979814.0}, {"date": "2024-11-06", "close": 22.69, "volume": 4093009.0}, {"date": "2024-11-07", "close": 24.47, "volume": 3476584.0}, {"date": "2024-11-08", "close": 24.79, "volume": 3373234.0}, {"date": "2024-11-11", "close": 28.28, "volume": 7857872.0}, {"date": "2024-11-12", "close": 27.66, "volume": 5163512.0}, {"date": "2024-11-13", "close": 26.66, "volume": 5477951.0}, {"date": "2024-11-14", "close": 26.04, "volume": 4550588.0}, {"date": "2024-11-15", "close": 25.99, "volume": 5669527.0}, {"date": "2024-11-18", "close": 26.55, "volume": 4347169.0}, {"date": "2024-11-19", "close": 26.1, "volume": 2997066.0}, {"date": "2024-11-20", "close": 25.82, "volume": 4095243.0}, {"date": "2024-11-21", "close": 28.18, "volume": 6515281.0}, {"date": "2024-11-22", "close": 27.68, "volume": 3271869.0}, {"date": "2024-11-25", "close": 29.44, "volume": 5319344.0}, {"date": "2024-11-26", "close": 27.88, "volume": 3639540.0}, {"date": "2024-11-27", "close": 30.53, "volume": 6626385.0}, {"date": "2024-11-29", "close": 30.15, "volume": 2518638.0}, {"date": "2024-12-02", "close": 30.38, "volume": 5396822.0}, {"date": "2024-12-03", "close": 30.34, "volume": 2607348.0}, {"date": "2024-12-04", "close": 32.67, "volume": 7140372.0}, {"date": "2024-12-05", "close": 32.14, "volume": 5332420.0}, {"date": "2024-12-06", "close": 34.07, "volume": 7500574.0}, {"date": "2024-12-09", "close": 31.42, "volume": 7267666.0}, {"date": "2024-12-10", "close": 30.64, "volume": 6341474.0}, {"date": "2024-12-11", "close": 32.24, "volume": 2793138.0}, {"date": "2024-12-12", "close": 32.63, "volume": 3409564.0}, {"date": "2024-12-13", "close": 32.9, "volume": 2926735.0}, {"date": "2024-12-16", "close": 33.99, "volume": 4830508.0}, {"date": "2024-12-17", "close": 33.01, "volume": 2584090.0}, {"date": "2024-12-18", "close": 30.97, "volume": 7927087.0}, {"date": "2024-12-19", "close": 28.31, "volume": 10350190.0}, {"date": "2024-12-20", "close": 28.86, "volume": 4944290.0}, {"date": "2024-12-23", "close": 28.54, "volume": 3809116.0}, {"date": "2024-12-24", "close": 29.41, "volume": 1159013.0}, {"date": "2024-12-26", "close": 27.9, "volume": 2336962.0}, {"date": "2024-12-27", "close": 27.96, "volume": 2177661.0}, {"date": "2024-12-30", "close": 28.45, "volume": 2748041.0}, {"date": "2024-12-31", "close": 28.02, "volume": 2275996.0}, {"date": "2025-01-02", "close": 28.92, "volume": 2950989.0}, {"date": "2025-01-03", "close": 30.22, "volume": 2214001.0}, {"date": "2025-01-06", "close": 30.9, "volume": 2580842.0}, {"date": "2025-01-07", "close": 28.41, "volume": 7065461.0}, {"date": "2025-01-08", "close": 27.5, "volume": 3877565.0}, {"date": "2025-01-10", "close": 27.33, "volume": 2487793.0}, {"date": "2025-01-13", "close": 25.89, "volume": 4136658.0}, {"date": "2025-01-14", "close": 26.97, "volume": 1362472.0}, {"date": "2025-01-15", "close": 28.76, "volume": 2295470.0}, {"date": "2025-01-16", "close": 27.93, "volume": 2021960.0}, {"date": "2025-01-17", "close": 29.49, "volume": 3495341.0}, {"date": "2025-01-21", "close": 27.73, "volume": 3809500.0}, {"date": "2025-01-22", "close": 27.26, "volume": 2155302.0}, {"date": "2025-01-23", "close": 27.21, "volume": 5946050.0}, {"date": "2025-01-24", "close": 27.88, "volume": 2392485.0}, {"date": "2025-01-27", "close": 26.3, "volume": 5026545.0}, {"date": "2025-01-28", "close": 25.87, "volume": 2857675.0}, {"date": "2025-01-29", "close": 26.24, "volume": 5061125.0}, {"date": "2025-01-30", "close": 27.04, "volume": 2380659.0}, {"date": "2025-01-31", "close": 27.73, "volume": 4385914.0}, {"date": "2025-02-03", "close": 22.66, "volume": 18405310.0}, {"date": "2025-02-04", "close": 22.89, "volume": 6358498.0}, {"date": "2025-02-05", "close": 23.1, "volume": 3613224.0}, {"date": "2025-02-06", "close": 22.76, "volume": 2382369.0}, {"date": "2025-02-07", "close": 21.64, "volume": 3329081.0}, {"date": "2025-02-10", "close": 22.45, "volume": 2204447.0}, {"date": "2025-02-11", "close": 21.7, "volume": 3325659.0}, {"date": "2025-02-12", "close": 22.39, "volume": 4558104.0}, {"date": "2025-02-13", "close": 22.18, "volume": 2111654.0}, {"date": "2025-02-14", "close": 22.81, "volume": 2477414.0}, {"date": "2025-02-18", "close": 21.97, "volume": 2623103.0}, {"date": "2025-02-19", "close": 22.73, "volume": 1212867.0}, {"date": "2025-02-20", "close": 22.99, "volume": 1374186.0}, {"date": "2025-02-21", "close": 21.95, "volume": 6599381.0}, {"date": "2025-02-24", "close": 22.06, "volume": 2383284.0}, {"date": "2025-02-25", "close": 20.79, "volume": 6323076.0}, {"date": "2025-02-26", "close": 19.47, "volume": 5847002.0}, {"date": "2025-02-27", "close": 18.83, "volume": 4570602.0}, {"date": "2025-02-28", "close": 18.51, "volume": 6479084.0}, {"date": "2025-03-03", "close": 17.78, "volume": 11739230.0}, {"date": "2025-03-04", "close": 17.86, "volume": 9409849.0}, {"date": "2025-03-05", "close": 18.63, "volume": 4022923.0}, {"date": "2025-03-06", "close": 18.36, "volume": 4006638.0}, {"date": "2025-03-07", "close": 18.0, "volume": 4607901.0}, {"date": "2025-03-10", "close": 15.56, "volume": 9582350.0}, {"date": "2025-03-11", "close": 16.26, "volume": 4686465.0}, {"date": "2025-03-12", "close": 15.67, "volume": 4707981.0}, {"date": "2025-03-13", "close": 15.42, "volume": 5508767.0}, {"date": "2025-03-14", "close": 16.13, "volume": 3149636.0}, {"date": "2025-03-17", "close": 16.21, "volume": 3149774.0}, {"date": "2025-03-18", "close": 15.88, "volume": 2352940.0}, {"date": "2025-03-19", "close": 16.94, "volume": 5527711.0}, {"date": "2025-03-20", "close": 16.45, "volume": 2565452.0}, {"date": "2025-03-21", "close": 16.46, "volume": 2188075.0}, {"date": "2025-03-24", "close": 17.43, "volume": 2854115.0}, {"date": "2025-03-25", "close": 17.3, "volume": 1743151.0}, {"date": "2025-03-26", "close": 16.65, "volume": 2314890.0}, {"date": "2025-03-27", "close": 16.71, "volume": 2478494.0}, {"date": "2025-03-28", "close": 15.61, "volume": 3946428.0}, {"date": "2025-03-31", "close": 15.22, "volume": 3420968.0}, {"date": "2025-04-01", "close": 15.91, "volume": 3355156.0}, {"date": "2025-04-02", "close": 15.94, "volume": 5142163.0}, {"date": "2025-04-03", "close": 14.87, "volume": 3537049.0}, {"date": "2025-04-04", "close": 15.07, "volume": 6962157.0}, {"date": "2025-04-07", "close": 12.85, "volume": 15205060.0}, {"date": "2025-04-08", "close": 12.2, "volume": 7216812.0}, {"date": "2025-04-09", "close": 13.66, "volume": 16639080.0}, {"date": "2025-04-10", "close": 12.59, "volume": 5202389.0}, {"date": "2025-04-11", "close": 13.02, "volume": 5673840.0}, {"date": "2025-04-14", "close": 13.62, "volume": 3998531.0}, {"date": "2025-04-15", "close": 13.36, "volume": 5446317.0}, {"date": "2025-04-16", "close": 13.2, "volume": 8598114.0}, {"date": "2025-04-17", "close": 13.15, "volume": 3821942.0}, {"date": "2025-04-21", "close": 13.09, "volume": 3699042.0}, {"date": "2025-04-22", "close": 14.17, "volume": 8433118.0}, {"date": "2025-04-23", "close": 14.88, "volume": 6299573.0}, {"date": "2025-04-24", "close": 14.67, "volume": 4056966.0}, {"date": "2025-04-25", "close": 15.02, "volume": 4139629.0}, {"date": "2025-04-28", "close": 14.95, "volume": 3763090.0}, {"date": "2025-04-29", "close": 15.17, "volume": 2388103.0}, {"date": "2025-04-30", "close": 14.85, "volume": 2819755.0}, {"date": "2025-05-01", "close": 15.34, "volume": 3740727.0}, {"date": "2025-05-02", "close": 15.31, "volume": 1817944.0}, {"date": "2025-05-05", "close": 15.09, "volume": 1388988.0}, {"date": "2025-05-06", "close": 14.84, "volume": 1756033.0}, {"date": "2025-05-07", "close": 14.92, "volume": 1629628.0}, {"date": "2025-05-08", "close": 17.62, "volume": 6277994.0}, {"date": "2025-05-09", "close": 19.39, "volume": 6514192.0}, {"date": "2025-05-12", "close": 20.46, "volume": 8710090.0}, {"date": "2025-05-13", "close": 22.39, "volume": 7412002.0}, {"date": "2025-05-14", "close": 21.65, "volume": 5030692.0}, {"date": "2025-05-15", "close": 21.03, "volume": 5631157.0}, {"date": "2025-05-16", "close": 21.56, "volume": 2149820.0}, {"date": "2025-05-19", "close": 20.94, "volume": 5242118.0}, {"date": "2025-05-20", "close": 20.78, "volume": 3085512.0}, {"date": "2025-05-21", "close": 20.89, "volume": 7722836.0}, {"date": "2025-05-22", "close": 21.89, "volume": 7601555.0}, {"date": "2025-05-23", "close": 21.27, "volume": 3249825.0}, {"date": "2025-05-27", "close": 22.34, "volume": 3952070.0}, {"date": "2025-05-28", "close": 21.73, "volume": 3099206.0}, {"date": "2025-05-29", "close": 22.0, "volume": 3526757.0}, {"date": "2025-05-30", "close": 21.36, "volume": 5114679.0}, {"date": "2025-06-02", "close": 21.02, "volume": 2625228.0}, {"date": "2025-06-03", "close": 21.79, "volume": 2174691.0}, {"date": "2025-06-04", "close": 21.79, "volume": 2726111.0}, {"date": "2025-06-05", "close": 20.98, "volume": 4928093.0}, {"date": "2025-06-06", "close": 20.61, "volume": 2330430.0}, {"date": "2025-06-09", "close": 21.41, "volume": 2437925.0}, {"date": "2025-06-10", "close": 23.03, "volume": 4209345.0}, {"date": "2025-06-11", "close": 23.34, "volume": 4039223.0}, {"date": "2025-06-12", "close": 22.34, "volume": 2882055.0}, {"date": "2025-06-13", "close": 20.96, "volume": 3319578.0}, {"date": "2025-06-16", "close": 22.07, "volume": 2896333.0}, {"date": "2025-06-17", "close": 20.98, "volume": 4532512.0}, {"date": "2025-06-18", "close": 20.65, "volume": 2599089.0}, {"date": "2025-06-20", "close": 20.0, "volume": 4951091.0}, {"date": "2025-06-23", "close": 19.18, "volume": 8096835.0}, {"date": "2025-06-24", "close": 20.15, "volume": 4065859.0}, {"date": "2025-06-25", "close": 20.14, "volume": 2483486.0}, {"date": "2025-06-26", "close": 20.19, "volume": 1546946.0}, {"date": "2025-06-27", "close": 20.01, "volume": 1572610.0}, {"date": "2025-06-30", "close": 20.86, "volume": 3188766.0}, {"date": "2025-07-01", "close": 19.89, "volume": 2400815.0}, {"date": "2025-07-02", "close": 21.58, "volume": 4432278.0}, {"date": "2025-07-03", "close": 21.32, "volume": 2060374.0}, {"date": "2025-07-07", "close": 21.07, "volume": 2684987.0}, {"date": "2025-07-08", "close": 21.63, "volume": 3503102.0}, {"date": "2025-07-09", "close": 22.93, "volume": 6293093.0}, {"date": "2025-07-10", "close": 23.34, "volume": 6848023.0}, {"date": "2025-07-11", "close": 24.92, "volume": 5866653.0}, {"date": "2025-07-14", "close": 24.85, "volume": 5004279.0}, {"date": "2025-07-15", "close": 25.19, "volume": 7178663.0}, {"date": "2025-07-16", "close": 28.02, "volume": 11067220.0}, {"date": "2025-07-17", "close": 28.26, "volume": 8674950.0}, {"date": "2025-07-18", "close": 29.41, "volume": 14540940.0}, {"date": "2025-07-21", "close": 30.93, "volume": 11039400.0}, {"date": "2025-07-22", "close": 30.34, "volume": 8016786.0}, {"date": "2025-07-23", "close": 29.7, "volume": 6888136.0}, {"date": "2025-07-24", "close": 30.95, "volume": 4952161.0}, {"date": "2025-07-25", "close": 30.15, "volume": 4152869.0}, {"date": "2025-07-28", "close": 31.42, "volume": 6397985.0}, {"date": "2025-07-29", "close": 31.12, "volume": 4959170.0}, {"date": "2025-07-30", "close": 31.09, "volume": 6321572.0}, {"date": "2025-07-31", "close": 30.86, "volume": 3015213.0}, {"date": "2025-08-01", "close": 28.98, "volume": 8976979.0}, {"date": "2025-08-04", "close": 30.32, "volume": 5180364.0}, {"date": "2025-08-05", "close": 29.51, "volume": 5818627.0}, {"date": "2025-08-06", "close": 30.46, "volume": 3910831.0}, {"date": "2025-08-07", "close": 31.99, "volume": 5961298.0}, {"date": "2025-08-08", "close": 33.59, "volume": 9952839.0}, {"date": "2025-08-11", "close": 35.2, "volume": 8808319.0}, {"date": "2025-08-12", "close": 37.35, "volume": 8232539.0}, {"date": "2025-08-13", "close": 39.15, "volume": 13910540.0}, {"date": "2025-08-14", "close": 37.48, "volume": 12151350.0}, {"date": "2025-08-15", "close": 36.22, "volume": 9997268.0}, {"date": "2025-08-18", "close": 35.94, "volume": 6848657.0}, {"date": "2025-08-19", "close": 34.14, "volume": 9435190.0}, {"date": "2025-08-20", "close": 35.88, "volume": 6992020.0}, {"date": "2025-08-21", "close": 34.86, "volume": 4305164.0}, {"date": "2025-08-22", "close": 39.94, "volume": 21620470.0}, {"date": "2025-08-25", "close": 36.48, "volume": 9139929.0}, {"date": "2025-08-26", "close": 37.94, "volume": 6119810.0}, {"date": "2025-08-27", "close": 37.68, "volume": 5747292.0}, {"date": "2025-08-28", "close": 36.62, "volume": 4836877.0}, {"date": "2025-08-29", "close": 35.8, "volume": 8113593.0}, {"date": "2025-09-02", "close": 35.21, "volume": 4784497.0}, {"date": "2025-09-03", "close": 36.92, "volume": 5494999.0}, {"date": "2025-09-04", "close": 35.24, "volume": 5387900.0}, {"date": "2025-09-05", "close": 35.72, "volume": 9194204.0}, {"date": "2025-09-08", "close": 35.38, "volume": 4039604.0}, {"date": "2025-09-09", "close": 35.41, "volume": 3381144.0}, {"date": "2025-09-10", "close": 35.63, "volume": 5664535.0}, {"date": "2025-09-11", "close": 36.49, "volume": 4090498.0}, {"date": "2025-09-12", "close": 38.53, "volume": 5954810.0}, {"date": "2025-09-15", "close": 37.02, "volume": 5660416.0}, {"date": "2025-09-16", "close": 37.02, "volume": 5137753.0}, {"date": "2025-09-17", "close": 37.23, "volume": 8242164.0}, {"date": "2025-09-18", "close": 37.82, "volume": 4091419.0}, {"date": "2025-09-19", "close": 36.58, "volume": 3841770.0}, {"date": "2025-09-22", "close": 34.05, "volume": 4782742.0}, {"date": "2025-09-23", "close": 34.19, "volume": 3696438.0}, {"date": "2025-09-24", "close": 34.26, "volume": 2234031.0}, {"date": "2025-09-25", "close": 32.22, "volume": 11032940.0}, {"date": "2025-09-26", "close": 33.17, "volume": 6517396.0}, {"date": "2025-09-29", "close": 34.53, "volume": 4046346.0}, {"date": "2025-09-30", "close": 34.27, "volume": 3095366.0}, {"date": "2025-10-01", "close": 35.68, "volume": 4556309.0}, {"date": "2025-10-02", "close": 37.04, "volume": 4673867.0}, {"date": "2025-10-03", "close": 37.25, "volume": 5551210.0}, {"date": "2025-10-06", "close": 38.9, "volume": 4324891.0}, {"date": "2025-10-07", "close": 36.84, "volume": 10325420.0}, {"date": "2025-10-08", "close": 37.15, "volume": 5430283.0}, {"date": "2025-10-09", "close": 35.67, "volume": 4803610.0}, {"date": "2025-10-10", "close": 32.85, "volume": 14810390.0}, {"date": "2025-10-13", "close": 35.0, "volume": 6896286.0}, {"date": "2025-10-14", "close": 33.78, "volume": 11698390.0}, {"date": "2025-10-15", "close": 32.75, "volume": 5579963.0}, {"date": "2025-10-16", "close": 31.81, "volume": 10845020.0}, {"date": "2025-10-17", "close": 31.48, "volume": 7743510.0}, {"date": "2025-10-20", "close": 32.74, "volume": 5364043.0}, {"date": "2025-10-21", "close": 32.89, "volume": 8655122.0}, {"date": "2025-10-22", "close": 31.26, "volume": 8142064.0}, {"date": "2025-10-23", "close": 31.73, "volume": 3389330.0}, {"date": "2025-10-24", "close": 32.29, "volume": 3246722.0}, {"date": "2025-10-27", "close": 34.49, "volume": 3522536.0}, {"date": "2025-10-28", "close": 33.19, "volume": 3292831.0}, {"date": "2025-10-29", "close": 32.1, "volume": 6400953.0}, {"date": "2025-10-30", "close": 30.27, "volume": 5362199.0}, {"date": "2025-10-31", "close": 31.92, "volume": 3800971.0}, {"date": "2025-11-03", "close": 29.42, "volume": 5922043.0}, {"date": "2025-11-04", "close": 26.39, "volume": 13902680.0}, {"date": "2025-11-05", "close": 28.34, "volume": 3979934.0}, {"date": "2025-11-06", "close": 27.13, "volume": 6141784.0}, {"date": "2025-11-07", "close": 28.47, "volume": 6234973.0}, {"date": "2025-11-10", "close": 29.31, "volume": 5295389.0}, {"date": "2025-11-11", "close": 28.23, "volume": 3503896.0}, {"date": "2025-11-12", "close": 28.02, "volume": 8272001.0}, {"date": "2025-11-13", "close": 25.99, "volume": 9989183.0}, {"date": "2025-11-14", "close": 25.75, "volume": 7852965.0}, {"date": "2025-11-17", "close": 24.64, "volume": 13486990.0}, {"date": "2025-11-18", "close": 25.64, "volume": 7995962.0}, {"date": "2025-11-19", "close": 24.16, "volume": 13325510.0}, {"date": "2025-11-20", "close": 23.25, "volume": 18416330.0}, {"date": "2025-11-21", "close": 22.48, "volume": 9980801.0}, {"date": "2025-11-24", "close": 24.41, "volume": 8473936.0}, {"date": "2025-11-25", "close": 24.05, "volume": 4601857.0}, {"date": "2025-11-26", "close": 24.86, "volume": 5346162.0}, {"date": "2025-11-28", "close": 24.94, "volume": 4389346.0}, {"date": "2025-12-01", "close": 22.64, "volume": 6333235.0}, {"date": "2025-12-02", "close": 24.47, "volume": 5034589.0}, {"date": "2025-12-03", "close": 25.76, "volume": 5650139.0}, {"date": "2025-12-04", "close": 25.79, "volume": 8247272.0}, {"date": "2025-12-05", "close": 24.82, "volume": 7722783.0}, {"date": "2025-12-08", "close": 25.76, "volume": 5632906.0}, {"date": "2025-12-09", "close": 27.32, "volume": 9620035.0}, {"date": "2025-12-10", "close": 27.54, "volume": 8611552.0}, {"date": "2025-12-11", "close": 26.45, "volume": 6268628.0}, {"date": "2025-12-12", "close": 25.29, "volume": 7720800.0}, {"date": "2025-12-15", "close": 24.03, "volume": 8947736.0}, {"date": "2025-12-16", "close": 24.2, "volume": 5268184.0}, {"date": "2025-12-17", "close": 23.13, "volume": 11928880.0}, {"date": "2025-12-18", "close": 22.81, "volume": 10314440.0}, {"date": "2025-12-19", "close": 24.57, "volume": 6727695.0}, {"date": "2025-12-22", "close": 24.41, "volume": 6430246.0}, {"date": "2025-12-23", "close": 24.35, "volume": 5195319.0}, {"date": "2025-12-24", "close": 24.08, "volume": 3451804.0}, {"date": "2025-12-26", "close": 24.04, "volume": 5012467.0}, {"date": "2025-12-29", "close": 24.0, "volume": 4366796.0}, {"date": "2025-12-30", "close": 24.26, "volume": 4384041.0}, {"date": "2025-12-31", "close": 24.37, "volume": 4139766.0}, {"date": "2026-01-02", "close": 25.59, "volume": 10023960.0}, {"date": "2026-01-05", "close": 26.52, "volume": 10966970.0}, {"date": "2026-01-06", "close": 26.51, "volume": 7226588.0}, {"date": "2026-01-07", "close": 25.63, "volume": 6676622.0}, {"date": "2026-01-08", "close": 25.37, "volume": 5233651.0}, {"date": "2026-01-09", "close": 25.1, "volume": 5806420.0}, {"date": "2026-01-12", "close": 25.36, "volume": 4303123.0}, {"date": "2026-01-13", "close": 26.2, "volume": 5259849.0}, {"date": "2026-01-14", "close": 27.68, "volume": 9698549.0}, {"date": "2026-01-15", "close": 26.86, "volume": 7002700.0}, {"date": "2026-01-16", "close": 26.92, "volume": 5225327.0}, {"date": "2026-01-20", "close": 24.52, "volume": 8445127.0}, {"date": "2026-01-21", "close": 24.76, "volume": 11669500.0}, {"date": "2026-01-22", "close": 23.99, "volume": 4813279.0}, {"date": "2026-01-23", "close": 24.02, "volume": 6124748.0}, {"date": "2026-01-26", "close": 23.68, "volume": 6071616.0}, {"date": "2026-01-27", "close": 24.65, "volume": 5958524.0}, {"date": "2026-01-28", "close": 24.59, "volume": 5662941.0}, {"date": "2026-01-29", "close": 22.86, "volume": 11346170.0}, {"date": "2026-01-30", "close": 21.84, "volume": 9582497.0}, {"date": "2026-02-02", "close": 18.95, "volume": 12790220.0}, {"date": "2026-02-03", "close": 18.74, "volume": 18267030.0}, {"date": "2026-02-04", "close": 17.66, "volume": 14139660.0}, {"date": "2026-02-05", "close": 15.2, "volume": 14657770.0}, {"date": "2026-02-06", "close": 16.75, "volume": 9175200.0}, {"date": "2026-02-09", "close": 17.33, "volume": 6121397.0}, {"date": "2026-02-10", "close": 16.41, "volume": 6037330.0}, {"date": "2026-02-11", "close": 15.93, "volume": 6948782.0}, {"date": "2026-02-12", "close": 15.62, "volume": 5461078.0}, {"date": "2026-02-13", "close": 16.68, "volume": 7285608.0}, {"date": "2026-02-17", "close": 16.27, "volume": 4628489.0}, {"date": "2026-02-18", "close": 15.81, "volume": 5202037.0}, {"date": "2026-02-19", "close": 15.89, "volume": 3499253.0}, {"date": "2026-02-20", "close": 16.08, "volume": 5561191.0}, {"date": "2026-02-23", "close": 15.18, "volume": 4603086.0}, {"date": "2026-02-24", "close": 15.15, "volume": 2734838.0}, {"date": "2026-02-25", "close": 16.93, "volume": 5642181.0}, {"date": "2026-02-26", "close": 16.52, "volume": 6182175.0}, {"date": "2026-02-27", "close": 15.69, "volume": 3089737.0}, {"date": "2026-03-02", "close": 16.61, "volume": 7715560.0}, {"date": "2026-03-03", "close": 16.1, "volume": 6588619.0}, {"date": "2026-03-04", "close": 17.53, "volume": 8229641.0}, {"date": "2026-03-05", "close": 17.04, "volume": 6943195.0}, {"date": "2026-03-06", "close": 16.11, "volume": 3696449.0}, {"date": "2026-03-09", "close": 16.57, "volume": 5985942.0}, {"date": "2026-03-10", "close": 16.58, "volume": 3320684.0}, {"date": "2026-03-11", "close": 16.91, "volume": 2522480.0}, {"date": "2026-03-12", "close": 16.86, "volume": 2866950.0}, {"date": "2026-03-13", "close": 17.11, "volume": 5397042.0}, {"date": "2026-03-16", "close": 18.98, "volume": 4598447.0}, {"date": "2026-03-17", "close": 18.9, "volume": 3441058.0}, {"date": "2026-03-18", "close": 17.8, "volume": 3840999.0}, {"date": "2026-03-19", "close": 17.43, "volume": 3309199.0}, {"date": "2026-03-20", "close": 17.37, "volume": 1917519.0}, {"date": "2026-03-23", "close": 17.54, "volume": 3992961.0}, {"date": "2026-03-24", "close": 17.22, "volume": 2205315.0}, {"date": "2026-03-25", "close": 17.67, "volume": 1689781.0}, {"date": "2026-03-26", "close": 16.66, "volume": 2405390.0}, {"date": "2026-03-27", "close": 16.18, "volume": 3029756.0}, {"date": "2026-03-30", "close": 16.44, "volume": 2571351.0}, {"date": "2026-03-31", "close": 17.07, "volume": 3924332.0}, {"date": "2026-04-01", "close": 17.43, "volume": 2347020.0}, {"date": "2026-04-02", "close": 16.8, "volume": 1647767.0}, {"date": "2026-04-06", "close": 17.45, "volume": 2949592.0}, {"date": "2026-04-07", "close": 17.16, "volume": 2076045.0}, {"date": "2026-04-08", "close": 17.97, "volume": 2502165.0}, {"date": "2026-04-09", "close": 18.01, "volume": 1594553.0}, {"date": "2026-04-10", "close": 18.32, "volume": 2588429.0}, {"date": "2026-04-13", "close": 18.39, "volume": 2195445.0}, {"date": "2026-04-14", "close": 18.8, "volume": 3554540.0}, {"date": "2026-04-15", "close": 19.3, "volume": 2592757.0}, {"date": "2026-04-16", "close": 19.17, "volume": 2623218.0}, {"date": "2026-04-17", "close": 19.74, "volume": 4692015.0}, {"date": "2026-04-20", "close": 18.94, "volume": 2688349.0}, {"date": "2026-04-21", "close": 18.67, "volume": 3425633.0}, {"date": "2026-04-22", "close": 19.48, "volume": 2998233.0}, {"date": "2026-04-23", "close": 18.79, "volume": 2410765.0}, {"date": "2026-04-24", "close": 18.85, "volume": 1747262.0}, {"date": "2026-04-27", "close": 18.59, "volume": 1925961.0}, {"date": "2026-04-28", "close": 18.69, "volume": 1226659.0}, {"date": "2026-04-29", "close": 18.12, "volume": 2540893.0}, {"date": "2026-04-30", "close": 18.34, "volume": 2054168.0}, {"date": "2026-05-01", "close": 18.72, "volume": 1981941.0}, {"date": "2026-05-04", "close": 19.13, "volume": 2529334.0}, {"date": "2026-05-05", "close": 19.23, "volume": 1800712.0}, {"date": "2026-05-06", "close": 19.05, "volume": 2195798.0}, {"date": "2026-05-07", "close": 18.63, "volume": 2596934.0}, {"date": "2026-05-08", "close": 18.78, "volume": 1773419.0}, {"date": "2026-05-11", "close": 18.95, "volume": 1969461.0}, {"date": "2026-05-12", "close": 18.52, "volume": 2360527.0}, {"date": "2026-05-13", "close": 18.29, "volume": 1576018.0}, {"date": "2026-05-14", "close": 18.62, "volume": 2235546.0}, {"date": "2026-05-15", "close": 18.02, "volume": 2892141.0}, {"date": "2026-05-18", "close": 17.19, "volume": 4256175.0}, {"date": "2026-05-19", "close": 17.1, "volume": 2061959.0}, {"date": "2026-05-20", "close": 17.33, "volume": 1563928.0}, {"date": "2026-05-21", "close": 17.35, "volume": 1475943.0}, {"date": "2026-05-22", "close": 16.73, "volume": 2455212.0}, {"date": "2026-05-26", "close": 16.78, "volume": 2987302.0}, {"date": "2026-05-27", "close": 16.64, "volume": 1647897.0}, {"date": "2026-05-28", "close": 16.31, "volume": 3187135.0}, {"date": "2026-05-29", "close": 16.31, "volume": 1917765.0}, {"date": "2026-06-01", "close": 16.21, "volume": 3105544.0}, {"date": "2026-06-02", "close": 15.46, "volume": 4153236.0}, {"date": "2026-06-03", "close": 14.57, "volume": 2536315.0}, {"date": "2026-06-04", "close": 14.36, "volume": 3110226.0}, {"date": "2026-06-05", "close": 12.75, "volume": 6888832.0}, {"date": "2026-06-08", "close": 13.63, "volume": 2538046.0}, {"date": "2026-06-09", "close": 13.41, "volume": 2877128.0}, {"date": "2026-06-10", "close": 13.18, "volume": 2108634.0}, {"date": "2026-06-11", "close": 13.6, "volume": 3225276.0}, {"date": "2026-06-12", "close": 13.47, "volume": 2225936.0}, {"date": "2026-06-15", "close": 14.72, "volume": 2323963.0}, {"date": "2026-06-16", "close": 14.52, "volume": 1513520.0}, {"date": "2026-06-17", "close": 14.01, "volume": 2300320.0}, {"date": "2026-06-18", "close": 13.79, "volume": 1769308.0}, {"date": "2026-06-22", "close": 14.01, "volume": 1788539.0}, {"date": "2026-06-23", "close": 13.43, "volume": 1433022.0}, {"date": "2026-06-24", "close": 12.79, "volume": 3011291.0}, {"date": "2026-06-25", "close": 12.59, "volume": 2588767.0}, {"date": "2026-06-26", "close": 12.73, "volume": 1732592.0}, {"date": "2026-06-29", "close": 13.13, "volume": 2449433.0}, {"date": "2026-06-30", "close": 12.76, "volume": 1832400.0}, {"date": "2026-07-01", "close": 13.06, "volume": 2372865.0}, {"date": "2026-07-02", "close": 13.75, "volume": 3080371.0}, {"date": "2026-07-06", "close": 14.5, "volume": 2062624.0}, {"date": "2026-07-07", "close": 14.45, "volume": 1959483.0}, {"date": "2026-07-08", "close": 14.04, "volume": 2102364.0}, {"date": "2026-07-09", "close": 14.11, "volume": 1183813.0}, {"date": "2026-07-10", "close": 14.47, "volume": 1837663.0}, {"date": "2026-07-13", "close": 14.31, "volume": 1339862.0}, {"date": "2026-07-14", "close": 15.15, "volume": 2945752.0}, {"date": "2026-07-15", "close": 15.52, "volume": 1754395.0}, {"date": "2026-07-16", "close": 15.13, "volume": 1402072.0}, {"date": "2026-07-17", "close": 14.88, "volume": 1604925.0}, {"date": "2026-07-20", "close": 15.32, "volume": 1743291.0}, {"date": "2026-07-21", "close": 15.53, "volume": 1665585.0}, {"date": "2026-07-22", "close": 15.54, "volume": 1234194.0}, {"date": "2026-07-23", "close": 15.12, "volume": 1901688.0}, {"date": "2026-07-24", "close": 15.02, "volume": 1060743.0}, {"date": "2026-07-27", "close": 15.72, "volume": 2135893.0}, {"date": "2026-07-28", "close": 15.48, "volume": 2096597.0}, {"date": "2026-07-29", "close": 15.22, "volume": 1995471.0}, {"date": "2026-07-30", "close": 15.52, "volume": 1354679.0}, {"date": "2026-07-31", "close": 15.05, "volume": 2277837.0}, {"date": "2026-08-03", "close": 15.08, "volume": 1398982.0}, {"date": "2026-08-04", "close": 15.11, "volume": 1800901.0}, {"date": "2026-08-05", "close": 15.45, "volume": 1907118.0}, {"date": "2026-08-06", "close": 15.38, "volume": 1338669.0}, {"date": "2026-08-07", "close": 15.46, "volume": 1192680.0}, {"date": "2026-08-10", "close": 15.11, "volume": 1805285.0}, {"date": "2026-08-11", "close": 15.15, "volume": 1146954.0}, {"date": "2026-08-12", "close": 15.13, "volume": 1332236.0}, {"date": "2026-08-13", "close": 15.19, "volume": 1056800.0}, {"date": "2026-08-14", "close": 15.14, "volume": 1284733.0}, {"date": "2026-08-17", "close": 15.36, "volume": 1595652.0}, {"date": "2026-08-18", "close": 15.41, "volume": 1540088.0}, {"date": "2026-08-19", "close": 16.93, "volume": 6013963.0}, {"date": "2026-08-20", "close": 18.73, "volume": 5200449.0}, {"date": "2026-08-21", "close": 19.45, "volume": 3626851.0}, {"date": "2026-08-24", "close": 19.91, "volume": 5240896.0}, {"date": "2026-08-25", "close": 19.85, "volume": 2279611.0}, {"date": "2026-08-26", "close": 19.91, "volume": 1787899.0}, {"date": "2026-08-27", "close": 20.11, "volume": 2352084.0}, {"date": "2026-08-28", "close": 19.62, "volume": 3246560.0}, {"date": "2026-08-31", "close": 19.97, "volume": 1601186.0}, {"date": "2026-09-01", "close": 19.47, "volume": 1906203.0}, {"date": "2026-09-02", "close": 19.27, "volume": 2323880.0}, {"date": "2026-09-03", "close": 20.25, "volume": 3557044.0}, {"date": "2026-09-04", "close": 19.76, "volume": 2106514.0}, {"date": "2026-09-08", "close": 19.96, "volume": 2000673.0}, {"date": "2026-09-09", "close": 19.82, "volume": 1293999.0}, {"date": "2026-09-10", "close": 19.79, "volume": 1839492.0}, {"date": "2026-09-11", "close": 20.42, "volume": 6847302.0}, {"date": "2026-09-14", "close": 20.43, "volume": 4939474.0}, {"date": "2026-09-15", "close": 19.41, "volume": 8940799.0}, {"date": "2026-09-16", "close": 19.33, "volume": 2700939.0}, {"date": "2026-09-17", "close": 19.68, "volume": 1948353.0}, {"date": "2026-09-18", "close": 21.22, "volume": 4862403.0}, {"date": "2026-09-21", "close": 22.22, "volume": 3838774.0}, {"date": "2026-09-22", "close": 22.11, "volume": 2019324.0}, {"date": "2026-09-23", "close": 21.53, "volume": 3265830.0}, {"date": "2026-09-24", "close": 21.67, "volume": 2316145.0}, {"date": "2026-09-25", "close": 21.64, "volume": 2959622.0}, {"date": "2026-09-28", "close": 21.47, "volume": 2729742.0}, {"date": "2026-09-29", "close": 21.61, "volume": 2430178.0}, {"date": "2026-09-30", "close": 21.43, "volume": 2273601.0}, {"date": "2026-10-01", "close": 21.69, "volume": 1885594.0}, {"date": "2026-10-02", "close": 21.43, "volume": 3023748.0}, {"date": "2026-10-05", "close": 21.73, "volume": 1509061.0}, {"date": "2026-10-06", "close": 21.6, "volume": 2196581.0}, {"date": "2026-10-07", "close": 20.62, "volume": 3302662.0}, {"date": "2026-10-08", "close": 19.76, "volume": 4259433.0}], "refreshing": true}