{"ticker": "FUBO", "overview": {"cik": "1484769", "ticker": "FUBO", "name": "FuboTV Inc.", "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "sic": "7812", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039739", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039738", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039737", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001493152-26-036220", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053535", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036098", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035290", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035289", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035288", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035287", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035251", "price_sensitive": true}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005303", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005294", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033082", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0001493152-26-033079", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001493152-26-032699", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032696", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001628280-26-043541", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001628280-26-043538", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001628280-26-043532", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028541", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004568", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0001628280-26-041319", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061197", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FUBO", "has_prices": true, "as_of": "2026-07-24", "last": 8.33, "prev_close": 8.62, "change": -0.28999999999999915, "change_pct": -0.033642691415313127, "session_volume": 999419.0, "vwap_5": 8.99634889896098, "vwap_20": 9.610774558213974, "vwap_60": 10.012349795475751, "vwap_250": 25.21275842721865, "high_52w": 48.962, "low_52w": 8.09, "avg_volume_20": 1502047.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-039740", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "John Janedis", "who_key": "Janedis John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CFO files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902269/000149315226039740/0001493152-26-039740-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001493152-26-039737", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "Alisa Anne Bowen", "who_key": "Bowen Alisa Anne", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "CEO files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143219/000149315226039737/0001493152-26-039737-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001493152-26-039738", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "Andrew Peter Bird", "who_key": "Bird Andrew Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009311/000149315226039738/0001493152-26-039738-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001493152-26-039739", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "Alberto Horihuela", "who_key": "Horihuela Alberto", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "C-suite exec files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809061/000149315226039739/0001493152-26-039739-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001493152-26-035287", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "Daniel Leff V", "who_key": "LEFF DANIEL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484769/000149315226035287/0001493152-26-035287-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "0001493152-26-035289", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "Jonathan Scott Headley", "who_key": "Headley Jonathan Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484769/000149315226035289/0001493152-26-035289-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "0001493152-26-035290", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "Andrew Peter Bird", "who_key": "Bird Andrew Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484769/000149315226035290/0001493152-26-035290-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "0001493152-26-035288", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "Ignacio Figueras", "who_key": "Figueras Ignacio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Director files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1484769/000149315226035288/0001493152-26-035288-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "13DG-0001104659-26-061197", "src": "13DG", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "FuboTV Inc.", "who_key": "FuboTV Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "FuboTV Inc. moves to a 4.76% passive stake in FUBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1484769/0001104659-26-061197-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002012383-26-001448", "src": "13DG", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FUBO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001448-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "0000899243-20-035421", "src": "INSIDERS", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "fuboTV Inc. /FL", "who": "Discovery, Inc.", "who_key": "Discovery, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "Insider files routine paperwork on FUBO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437107/000089924320035421/0000899243-20-035421-index.htm", "trade_date": "2020-10-14", "timestamp": "2020-10-14", "mins": 3183285}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-061197", "src": "13DG", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "FuboTV Inc.", "who_key": "FuboTV Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "FuboTV Inc. moves to a 4.76% passive stake in FUBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1484769/0001104659-26-061197-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002012383-26-001448", "src": "13DG", "ticker": "FUBO", "cik": "1484769", "company": "FuboTV Inc.", "company_raw": "FuboTV Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture & Video Tape Production", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FUBO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001448-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FuboTV Inc. Class A Common Stock", "new_value": "FuboTV Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001484769", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001484769", "applied": 1, "detected_at": "2026-10-24T19:04:01.233632"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039739", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039738", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039737", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001493152-26-036220", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053535", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036098", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035290", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035289", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035288", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035287", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035251", "price_sensitive": true}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001959173-26-005303", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005294", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033082", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0001493152-26-033079", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001493152-26-032699", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032696", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001628280-26-043541", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001628280-26-043538", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001628280-26-043532", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028541", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004568", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0001628280-26-041319", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061197", "price_sensitive": false}], "performance": {"ticker": "FUBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 313.3325, "volume": 569676.0}, {"date": "2021-07-28", "close": 331.9333, "volume": 370934.0}, {"date": "2021-07-29", "close": 324.253, "volume": 389297.0}, {"date": "2021-07-30", "close": 312.4925, "volume": 316061.0}, {"date": "2021-08-02", "close": 314.0526, "volume": 246775.0}, {"date": "2021-08-03", "close": 311.8925, "volume": 236855.0}, {"date": "2021-08-04", "close": 302.8921, "volume": 368249.0}, {"date": "2021-08-05", "close": 316.2126, "volume": 306790.0}, {"date": "2021-08-06", "close": 314.5326, "volume": 241859.0}, {"date": "2021-08-09", "close": 335.1734, "volume": 586010.0}, {"date": "2021-08-10", "close": 343.6937, "volume": 1101702.0}, {"date": "2021-08-11", "close": 381.8553, "volume": 2981507.0}, {"date": "2021-08-12", "close": 378.7351, "volume": 676992.0}, {"date": "2021-08-13", "close": 345.9738, "volume": 990635.0}, {"date": "2021-08-16", "close": 330.4932, "volume": 404517.0}, {"date": "2021-08-17", "close": 320.8928, "volume": 903417.0}, {"date": "2021-08-18", "close": 313.4525, "volume": 621424.0}, {"date": "2021-08-19", "close": 301.8121, "volume": 508356.0}, {"date": "2021-08-20", "close": 304.3322, "volume": 321243.0}, {"date": "2021-08-23", "close": 315.8526, "volume": 391506.0}, {"date": "2021-08-24", "close": 332.5333, "volume": 450461.0}, {"date": "2021-08-25", "close": 329.0532, "volume": 366256.0}, {"date": "2021-08-26", "close": 313.8126, "volume": 373746.0}, {"date": "2021-08-27", "close": 324.613, "volume": 278657.0}, {"date": "2021-08-30", "close": 330.4932, "volume": 377236.0}, {"date": "2021-08-31", "close": 349.814, "volume": 748458.0}, {"date": "2021-09-01", "close": 354.7342, "volume": 544283.0}, {"date": "2021-09-02", "close": 356.7743, "volume": 491764.0}, {"date": "2021-09-03", "close": 359.6544, "volume": 617571.0}, {"date": "2021-09-07", "close": 354.9742, "volume": 490560.0}, {"date": "2021-09-08", "close": 340.5736, "volume": 544013.0}, {"date": "2021-09-09", "close": 349.214, "volume": 355018.0}, {"date": "2021-09-10", "close": 358.6943, "volume": 561202.0}, {"date": "2021-09-13", "close": 329.4132, "volume": 785255.0}, {"date": "2021-09-14", "close": 326.5331, "volume": 547619.0}, {"date": "2021-09-15", "close": 325.813, "volume": 320708.0}, {"date": "2021-09-16", "close": 330.6132, "volume": 272364.0}, {"date": "2021-09-17", "close": 339.3736, "volume": 548567.0}, {"date": "2021-09-20", "close": 312.8525, "volume": 611893.0}, {"date": "2021-09-21", "close": 302.6521, "volume": 474823.0}, {"date": "2021-09-22", "close": 313.9326, "volume": 329479.0}, {"date": "2021-09-23", "close": 311.2925, "volume": 370598.0}, {"date": "2021-09-24", "close": 305.0522, "volume": 364597.0}, {"date": "2021-09-27", "close": 309.0124, "volume": 287560.0}, {"date": "2021-09-28", "close": 286.9315, "volume": 591066.0}, {"date": "2021-09-29", "close": 274.691, "volume": 499653.0}, {"date": "2021-09-30", "close": 287.5315, "volume": 501676.0}, {"date": "2021-10-01", "close": 292.9317, "volume": 338929.0}, {"date": "2021-10-04", "close": 279.0112, "volume": 410598.0}, {"date": "2021-10-05", "close": 282.4913, "volume": 261015.0}, {"date": "2021-10-06", "close": 289.5716, "volume": 317905.0}, {"date": "2021-10-07", "close": 300.372, "volume": 400292.0}, {"date": "2021-10-08", "close": 301.4521, "volume": 290312.0}, {"date": "2021-10-11", "close": 305.6522, "volume": 374696.0}, {"date": "2021-10-12", "close": 309.7324, "volume": 258448.0}, {"date": "2021-10-13", "close": 326.8931, "volume": 421023.0}, {"date": "2021-10-14", "close": 332.8933, "volume": 647003.0}, {"date": "2021-10-15", "close": 336.1334, "volume": 419045.0}, {"date": "2021-10-18", "close": 358.9344, "volume": 535831.0}, {"date": "2021-10-19", "close": 357.6143, "volume": 677630.0}, {"date": "2021-10-20", "close": 354.8542, "volume": 289971.0}, {"date": "2021-10-21", "close": 359.0544, "volume": 287622.0}, {"date": "2021-10-22", "close": 342.2537, "volume": 384595.0}, {"date": "2021-10-25", "close": 361.0944, "volume": 332706.0}, {"date": "2021-10-26", "close": 351.254, "volume": 564921.0}, {"date": "2021-10-27", "close": 337.5735, "volume": 259947.0}, {"date": "2021-10-28", "close": 353.7742, "volume": 358070.0}, {"date": "2021-10-29", "close": 357.7343, "volume": 274384.0}, {"date": "2021-11-01", "close": 396.7359, "volume": 1111576.0}, {"date": "2021-11-02", "close": 405.1362, "volume": 466745.0}, {"date": "2021-11-03", "close": 406.4563, "volume": 503739.0}, {"date": "2021-11-04", "close": 392.2957, "volume": 625530.0}, {"date": "2021-11-05", "close": 393.8558, "volume": 379083.0}, {"date": "2021-11-08", "close": 404.0562, "volume": 344913.0}, {"date": "2021-11-09", "close": 397.5759, "volume": 864791.0}, {"date": "2021-11-10", "close": 305.6522, "volume": 2776967.0}, {"date": "2021-11-11", "close": 300.012, "volume": 1014434.0}, {"date": "2021-11-12", "close": 294.4918, "volume": 828652.0}, {"date": "2021-11-15", "close": 294.6118, "volume": 617109.0}, {"date": "2021-11-16", "close": 290.1716, "volume": 743605.0}, {"date": "2021-11-17", "close": 287.7715, "volume": 437817.0}, {"date": "2021-11-18", "close": 264.0106, "volume": 956162.0}, {"date": "2021-11-19", "close": 257.0503, "volume": 637479.0}, {"date": "2021-11-22", "close": 248.1699, "volume": 648339.0}, {"date": "2021-11-23", "close": 245.8898, "volume": 698354.0}, {"date": "2021-11-24", "close": 255.1302, "volume": 589942.0}, {"date": "2021-11-26", "close": 252.4901, "volume": 331244.0}, {"date": "2021-11-29", "close": 248.89, "volume": 621720.0}, {"date": "2021-11-30", "close": 235.4494, "volume": 631338.0}, {"date": "2021-12-01", "close": 213.3685, "volume": 879971.0}, {"date": "2021-12-02", "close": 218.4087, "volume": 615274.0}, {"date": "2021-12-03", "close": 211.0884, "volume": 795723.0}, {"date": "2021-12-06", "close": 208.3283, "volume": 649412.0}, {"date": "2021-12-07", "close": 223.2089, "volume": 575955.0}, {"date": "2021-12-08", "close": 237.2495, "volume": 598965.0}, {"date": "2021-12-09", "close": 226.3291, "volume": 1043912.0}, {"date": "2021-12-10", "close": 213.7285, "volume": 762459.0}, {"date": "2021-12-13", "close": 205.6882, "volume": 564444.0}, {"date": "2021-12-14", "close": 200.408, "volume": 619428.0}, {"date": "2021-12-15", "close": 206.5283, "volume": 687149.0}, {"date": "2021-12-16", "close": 195.4878, "volume": 654835.0}, {"date": "2021-12-17", "close": 199.448, "volume": 877915.0}, {"date": "2021-12-20", "close": 192.0077, "volume": 555770.0}, {"date": "2021-12-21", "close": 203.5281, "volume": 526887.0}, {"date": "2021-12-22", "close": 199.088, "volume": 485013.0}, {"date": "2021-12-23", "close": 212.4085, "volume": 978098.0}, {"date": "2021-12-27", "close": 201.7281, "volume": 727494.0}, {"date": "2021-12-28", "close": 190.4476, "volume": 783359.0}, {"date": "2021-12-29", "close": 184.8074, "volume": 853544.0}, {"date": "2021-12-30", "close": 193.6877, "volume": 816826.0}, {"date": "2021-12-31", "close": 186.2474, "volume": 495665.0}, {"date": "2022-01-03", "close": 194.4078, "volume": 496659.0}, {"date": "2022-01-04", "close": 189.7276, "volume": 584586.0}, {"date": "2022-01-05", "close": 169.9268, "volume": 1110303.0}, {"date": "2022-01-06", "close": 167.0467, "volume": 772004.0}, {"date": "2022-01-07", "close": 167.6467, "volume": 630524.0}, {"date": "2022-01-10", "close": 162.7265, "volume": 1020063.0}, {"date": "2022-01-11", "close": 177.4871, "volume": 919607.0}, {"date": "2022-01-12", "close": 175.807, "volume": 546743.0}, {"date": "2022-01-13", "close": 163.2065, "volume": 675744.0}, {"date": "2022-01-14", "close": 157.4463, "volume": 895026.0}, {"date": "2022-01-18", "close": 147.9659, "volume": 721936.0}, {"date": "2022-01-19", "close": 143.2857, "volume": 894258.0}, {"date": "2022-01-20", "close": 135.2454, "volume": 1123424.0}, {"date": "2022-01-21", "close": 122.5249, "volume": 1729035.0}, {"date": "2022-01-24", "close": 121.3249, "volume": 1610692.0}, {"date": "2022-01-25", "close": 118.5647, "volume": 870005.0}, {"date": "2022-01-26", "close": 113.6445, "volume": 1150883.0}, {"date": "2022-01-27", "close": 106.3243, "volume": 1071484.0}, {"date": "2022-01-28", "close": 118.0847, "volume": 1290539.0}, {"date": "2022-01-31", "close": 128.8852, "volume": 949140.0}, {"date": "2022-02-01", "close": 135.3654, "volume": 980000.0}, {"date": "2022-02-02", "close": 124.565, "volume": 904054.0}, {"date": "2022-02-03", "close": 116.4047, "volume": 800981.0}, {"date": "2022-02-04", "close": 121.2048, "volume": 731995.0}, {"date": "2022-02-07", "close": 120.8448, "volume": 714236.0}, {"date": "2022-02-08", "close": 120.0048, "volume": 599146.0}, {"date": "2022-02-09", "close": 132.8453, "volume": 712901.0}, {"date": "2022-02-10", "close": 133.0853, "volume": 993135.0}, {"date": "2022-02-11", "close": 128.5251, "volume": 915553.0}, {"date": "2022-02-14", "close": 123.7249, "volume": 517894.0}, {"date": "2022-02-15", "close": 134.6454, "volume": 512508.0}, {"date": "2022-02-16", "close": 129.4852, "volume": 622556.0}, {"date": "2022-02-17", "close": 116.5247, "volume": 879572.0}, {"date": "2022-02-18", "close": 100.804, "volume": 1505058.0}, {"date": "2022-02-22", "close": 96.1238, "volume": 990433.0}, {"date": "2022-02-23", "close": 91.4437, "volume": 1524029.0}, {"date": "2022-02-24", "close": 100.684, "volume": 1947330.0}, {"date": "2022-02-25", "close": 97.6839, "volume": 984162.0}, {"date": "2022-02-28", "close": 102.6041, "volume": 951017.0}, {"date": "2022-03-01", "close": 101.6441, "volume": 642307.0}, {"date": "2022-03-02", "close": 102.1241, "volume": 668399.0}, {"date": "2022-03-03", "close": 90.9636, "volume": 881803.0}, {"date": "2022-03-04", "close": 88.4435, "volume": 941169.0}, {"date": "2022-03-07", "close": 87.6035, "volume": 866909.0}, {"date": "2022-03-08", "close": 85.3234, "volume": 1153550.0}, {"date": "2022-03-09", "close": 90.6036, "volume": 811749.0}, {"date": "2022-03-10", "close": 84.7234, "volume": 803825.0}, {"date": "2022-03-11", "close": 79.2032, "volume": 729606.0}, {"date": "2022-03-14", "close": 74.043, "volume": 994574.0}, {"date": "2022-03-15", "close": 77.7631, "volume": 850777.0}, {"date": "2022-03-16", "close": 88.4435, "volume": 1390927.0}, {"date": "2022-03-17", "close": 95.2838, "volume": 834518.0}, {"date": "2022-03-18", "close": 95.5238, "volume": 1157540.0}, {"date": "2022-03-21", "close": 90.3636, "volume": 906129.0}, {"date": "2022-03-22", "close": 92.5237, "volume": 1113126.0}, {"date": "2022-03-23", "close": 90.9636, "volume": 891853.0}, {"date": "2022-03-24", "close": 87.7235, "volume": 864655.0}, {"date": "2022-03-25", "close": 83.6433, "volume": 1001957.0}, {"date": "2022-03-28", "close": 84.9634, "volume": 878789.0}, {"date": "2022-03-29", "close": 91.2036, "volume": 2452527.0}, {"date": "2022-03-30", "close": 85.5634, "volume": 1182908.0}, {"date": "2022-03-31", "close": 78.8432, "volume": 1471766.0}, {"date": "2022-04-01", "close": 78.6031, "volume": 1077855.0}, {"date": "2022-04-04", "close": 88.5635, "volume": 1545504.0}, {"date": "2022-04-05", "close": 83.0433, "volume": 922605.0}, {"date": "2022-04-06", "close": 74.523, "volume": 1787824.0}, {"date": "2022-04-07", "close": 73.3229, "volume": 1454929.0}, {"date": "2022-04-08", "close": 69.7228, "volume": 894649.0}, {"date": "2022-04-11", "close": 70.3228, "volume": 870966.0}, {"date": "2022-04-12", "close": 67.9227, "volume": 1075034.0}, {"date": "2022-04-13", "close": 70.2028, "volume": 846019.0}, {"date": "2022-04-14", "close": 66.7227, "volume": 748738.0}, {"date": "2022-04-18", "close": 63.3625, "volume": 958028.0}, {"date": "2022-04-19", "close": 67.0827, "volume": 854959.0}, {"date": "2022-04-20", "close": 62.7625, "volume": 999867.0}, {"date": "2022-04-21", "close": 56.7623, "volume": 1170241.0}, {"date": "2022-04-22", "close": 54.6022, "volume": 996445.0}, {"date": "2022-04-25", "close": 53.4021, "volume": 1143098.0}, {"date": "2022-04-26", "close": 49.442, "volume": 981988.0}, {"date": "2022-04-27", "close": 47.4019, "volume": 1294365.0}, {"date": "2022-04-28", "close": 48.842, "volume": 1229129.0}, {"date": "2022-04-29", "close": 45.4818, "volume": 1154389.0}, {"date": "2022-05-02", "close": 51.122, "volume": 1428212.0}, {"date": "2022-05-03", "close": 50.762, "volume": 1092261.0}, {"date": "2022-05-04", "close": 54.8422, "volume": 1376590.0}, {"date": "2022-05-05", "close": 49.442, "volume": 1622989.0}, {"date": "2022-05-06", "close": 39.0016, "volume": 2998610.0}, {"date": "2022-05-09", "close": 34.9214, "volume": 1725613.0}, {"date": "2022-05-10", "close": 40.2016, "volume": 2041333.0}, {"date": "2022-05-11", "close": 34.8014, "volume": 1844930.0}, {"date": "2022-05-12", "close": 37.2015, "volume": 1620971.0}, {"date": "2022-05-13", "close": 42.1217, "volume": 2035494.0}, {"date": "2022-05-16", "close": 39.1216, "volume": 1518613.0}, {"date": "2022-05-17", "close": 40.5616, "volume": 1134286.0}, {"date": "2022-05-18", "close": 38.7616, "volume": 1030872.0}, {"date": "2022-05-19", "close": 38.7616, "volume": 1040429.0}, {"date": "2022-05-20", "close": 38.0415, "volume": 1174515.0}, {"date": "2022-05-23", "close": 38.7616, "volume": 865711.0}, {"date": "2022-05-24", "close": 35.8814, "volume": 844815.0}, {"date": "2022-05-25", "close": 38.2815, "volume": 645884.0}, {"date": "2022-05-26", "close": 38.5215, "volume": 876670.0}, {"date": "2022-05-27", "close": 42.1217, "volume": 1004707.0}, {"date": "2022-05-31", "close": 39.4816, "volume": 1404775.0}, {"date": "2022-06-01", "close": 37.6815, "volume": 1169582.0}, {"date": "2022-06-02", "close": 41.7617, "volume": 1250704.0}, {"date": "2022-06-03", "close": 40.0816, "volume": 684062.0}, {"date": "2022-06-06", "close": 39.6016, "volume": 863562.0}, {"date": "2022-06-07", "close": 39.4816, "volume": 469568.0}, {"date": "2022-06-08", "close": 39.4816, "volume": 695932.0}, {"date": "2022-06-09", "close": 37.2015, "volume": 865226.0}, {"date": "2022-06-10", "close": 35.5214, "volume": 996538.0}, {"date": "2022-06-13", "close": 32.2813, "volume": 926464.0}, {"date": "2022-06-14", "close": 32.6413, "volume": 928208.0}, {"date": "2022-06-15", "close": 33.4813, "volume": 1275144.0}, {"date": "2022-06-16", "close": 30.7212, "volume": 1138676.0}, {"date": "2022-06-17", "close": 33.8414, "volume": 1425110.0}, {"date": "2022-06-21", "close": 32.5213, "volume": 1142621.0}, {"date": "2022-06-22", "close": 32.4013, "volume": 831653.0}, {"date": "2022-06-23", "close": 34.3214, "volume": 1070767.0}, {"date": "2022-06-24", "close": 35.4014, "volume": 1505010.0}, {"date": "2022-06-27", "close": 33.8414, "volume": 642508.0}, {"date": "2022-06-28", "close": 31.3213, "volume": 801707.0}, {"date": "2022-06-29", "close": 30.9612, "volume": 802208.0}, {"date": "2022-06-30", "close": 29.6412, "volume": 852343.0}, {"date": "2022-07-01", "close": 29.6412, "volume": 680506.0}, {"date": "2022-07-05", "close": 32.0413, "volume": 765667.0}, {"date": "2022-07-06", "close": 30.2412, "volume": 573150.0}, {"date": "2022-07-07", "close": 34.2014, "volume": 850158.0}, {"date": "2022-07-08", "close": 33.8414, "volume": 623127.0}, {"date": "2022-07-11", "close": 30.7212, "volume": 748898.0}, {"date": "2022-07-12", "close": 31.3213, "volume": 749208.0}, {"date": "2022-07-13", "close": 30.8412, "volume": 600154.0}, {"date": "2022-07-14", "close": 29.6412, "volume": 618050.0}, {"date": "2022-07-15", "close": 30.1212, "volume": 796651.0}, {"date": "2022-07-18", "close": 30.2412, "volume": 707205.0}, {"date": "2022-07-19", "close": 32.8813, "volume": 862999.0}, {"date": "2022-07-20", "close": 34.3214, "volume": 1222638.0}, {"date": "2022-07-21", "close": 33.4813, "volume": 882485.0}, {"date": "2022-07-22", "close": 30.7212, "volume": 757517.0}, {"date": "2022-07-25", "close": 29.8812, "volume": 947785.0}, {"date": "2022-07-26", "close": 28.4411, "volume": 693220.0}, {"date": "2022-07-27", "close": 29.7612, "volume": 658587.0}, {"date": "2022-07-28", "close": 30.6012, "volume": 643444.0}, {"date": "2022-07-29", "close": 30.1212, "volume": 543716.0}, {"date": "2022-08-01", "close": 30.0012, "volume": 572313.0}, {"date": "2022-08-02", "close": 32.1613, "volume": 1400186.0}, {"date": "2022-08-03", "close": 35.0414, "volume": 1098839.0}, {"date": "2022-08-04", "close": 35.6414, "volume": 1419635.0}, {"date": "2022-08-05", "close": 41.6417, "volume": 3230342.0}, {"date": "2022-08-08", "close": 47.1619, "volume": 2596374.0}, {"date": "2022-08-09", "close": 43.4417, "volume": 999033.0}, {"date": "2022-08-10", "close": 46.0818, "volume": 879474.0}, {"date": "2022-08-11", "close": 53.0421, "volume": 2166158.0}, {"date": "2022-08-12", "close": 52.2021, "volume": 1433741.0}, {"date": "2022-08-15", "close": 52.5621, "volume": 1003627.0}, {"date": "2022-08-16", "close": 76.203, "volume": 14001382.0}, {"date": "2022-08-17", "close": 64.3226, "volume": 6462978.0}, {"date": "2022-08-18", "close": 57.2423, "volume": 2164208.0}, {"date": "2022-08-19", "close": 52.2021, "volume": 1556812.0}, {"date": "2022-08-22", "close": 48.962, "volume": 997594.0}, {"date": "2022-08-23", "close": 47.6419, "volume": 981420.0}, {"date": "2022-08-24", "close": 48.0019, "volume": 1188153.0}, {"date": "2022-08-25", "close": 46.6819, "volume": 1060786.0}, {"date": "2022-08-26", "close": 43.6817, "volume": 958998.0}, {"date": "2022-08-29", "close": 43.8018, "volume": 816548.0}, {"date": "2022-08-30", "close": 42.4817, "volume": 785649.0}, {"date": "2022-08-31", "close": 43.4417, "volume": 798092.0}, {"date": "2022-09-01", "close": 42.2417, "volume": 884290.0}, {"date": "2022-09-02", "close": 40.5616, "volume": 757725.0}, {"date": "2022-09-06", "close": 43.5617, "volume": 1094082.0}, {"date": "2022-09-07", "close": 44.4018, "volume": 1078169.0}, {"date": "2022-09-08", "close": 46.2018, "volume": 1012587.0}, {"date": "2022-09-09", "close": 53.1621, "volume": 1191411.0}, {"date": "2022-09-12", "close": 57.8423, "volume": 1858149.0}, {"date": "2022-09-13", "close": 55.3222, "volume": 1578182.0}, {"date": "2022-09-14", "close": 61.4425, "volume": 1751807.0}, {"date": "2022-09-15", "close": 60.1224, "volume": 1523035.0}, {"date": "2022-09-16", "close": 53.5221, "volume": 1015621.0}, {"date": "2022-09-19", "close": 57.0023, "volume": 829566.0}, {"date": "2022-09-20", "close": 51.7221, "volume": 829316.0}, {"date": "2022-09-21", "close": 52.4421, "volume": 894161.0}, {"date": "2022-09-22", "close": 47.0419, "volume": 866840.0}, {"date": "2022-09-23", "close": 50.762, "volume": 1391735.0}, {"date": "2022-09-26", "close": 45.3618, "volume": 1157335.0}, {"date": "2022-09-27", "close": 45.6018, "volume": 880296.0}, {"date": "2022-09-28", "close": 47.5219, "volume": 900594.0}, {"date": "2022-09-29", "close": 44.2818, "volume": 649426.0}, {"date": "2022-09-30", "close": 42.6017, "volume": 693435.0}, {"date": "2022-10-03", "close": 45.4818, "volume": 785659.0}, {"date": "2022-10-04", "close": 49.562, "volume": 893243.0}, {"date": "2022-10-05", "close": 47.5219, "volume": 624165.0}, {"date": "2022-10-06", "close": 48.0019, "volume": 687540.0}, {"date": "2022-10-07", "close": 45.4818, "volume": 751303.0}, {"date": "2022-10-10", "close": 44.7618, "volume": 571474.0}, {"date": "2022-10-11", "close": 43.8018, "volume": 769914.0}, {"date": "2022-10-12", "close": 46.2018, "volume": 716082.0}, {"date": "2022-10-13", "close": 49.082, "volume": 1516357.0}, {"date": "2022-10-14", "close": 45.7218, "volume": 605721.0}, {"date": "2022-10-17", "close": 48.6019, "volume": 929788.0}, {"date": "2022-10-18", "close": 49.442, "volume": 2031139.0}, {"date": "2022-10-19", "close": 45.9618, "volume": 1334197.0}, {"date": "2022-10-20", "close": 43.5617, "volume": 878237.0}, {"date": "2022-10-21", "close": 44.1618, "volume": 806896.0}, {"date": "2022-10-24", "close": 41.7617, "volume": 947620.0}, {"date": "2022-10-25", "close": 45.0018, "volume": 1124193.0}, {"date": "2022-10-26", "close": 44.2818, "volume": 984702.0}, {"date": "2022-10-27", "close": 43.4417, "volume": 659094.0}, {"date": "2022-10-28", "close": 43.4417, "volume": 898118.0}, {"date": "2022-10-31", "close": 43.9218, "volume": 748393.0}, {"date": "2022-11-01", "close": 42.6017, "volume": 830410.0}, {"date": "2022-11-02", "close": 41.5217, "volume": 889489.0}, {"date": "2022-11-03", "close": 40.6816, "volume": 933462.0}, {"date": "2022-11-04", "close": 40.6816, "volume": 1028383.0}, {"date": "2022-11-07", "close": 42.1217, "volume": 790718.0}, {"date": "2022-11-08", "close": 41.0416, "volume": 744322.0}, {"date": "2022-11-09", "close": 34.4414, "volume": 1255009.0}, {"date": "2022-11-10", "close": 38.6415, "volume": 841342.0}, {"date": "2022-11-11", "close": 43.0817, "volume": 1374686.0}, {"date": "2022-11-14", "close": 41.7617, "volume": 685610.0}, {"date": "2022-11-15", "close": 44.1618, "volume": 1357227.0}, {"date": "2022-11-16", "close": 38.5215, "volume": 1250542.0}, {"date": "2022-11-17", "close": 36.6015, "volume": 892870.0}, {"date": "2022-11-18", "close": 35.1614, "volume": 866155.0}, {"date": "2022-11-21", "close": 33.4813, "volume": 748912.0}, {"date": "2022-11-22", "close": 32.5213, "volume": 499087.0}, {"date": "2022-11-23", "close": 33.4813, "volume": 555844.0}, {"date": "2022-11-25", "close": 32.4013, "volume": 333732.0}, {"date": "2022-11-28", "close": 30.8412, "volume": 712497.0}, {"date": "2022-11-29", "close": 31.8013, "volume": 664430.0}, {"date": "2022-11-30", "close": 33.4813, "volume": 745820.0}, {"date": "2022-12-01", "close": 34.2014, "volume": 763275.0}, {"date": "2022-12-02", "close": 33.9614, "volume": 695851.0}, {"date": "2022-12-05", "close": 33.1213, "volume": 880142.0}, {"date": "2022-12-06", "close": 30.9612, "volume": 686118.0}, {"date": "2022-12-07", "close": 28.6811, "volume": 818955.0}, {"date": "2022-12-08", "close": 29.2812, "volume": 591064.0}, {"date": "2022-12-09", "close": 29.1612, "volume": 391091.0}, {"date": "2022-12-12", "close": 29.6412, "volume": 535538.0}, {"date": "2022-12-13", "close": 28.4411, "volume": 795276.0}, {"date": "2022-12-14", "close": 27.9611, "volume": 749437.0}, {"date": "2022-12-15", "close": 26.041, "volume": 896425.0}, {"date": "2022-12-16", "close": 26.4011, "volume": 617120.0}, {"date": "2022-12-19", "close": 24.841, "volume": 584395.0}, {"date": "2022-12-20", "close": 25.201, "volume": 505431.0}, {"date": "2022-12-21", "close": 24.841, "volume": 579161.0}, {"date": "2022-12-22", "close": 23.2809, "volume": 784262.0}, {"date": "2022-12-23", "close": 22.4409, "volume": 371459.0}, {"date": "2022-12-27", "close": 20.4008, "volume": 734237.0}, {"date": "2022-12-28", "close": 19.8008, "volume": 697728.0}, {"date": "2022-12-29", "close": 20.4008, "volume": 842270.0}, {"date": "2022-12-30", "close": 20.8808, "volume": 824641.0}, {"date": "2023-01-03", "close": 20.1608, "volume": 975329.0}, {"date": "2023-01-04", "close": 21.2408, "volume": 589981.0}, {"date": "2023-01-05", "close": 20.7608, "volume": 418262.0}, {"date": "2023-01-06", "close": 21.0008, "volume": 550140.0}, {"date": "2023-01-09", "close": 22.0809, "volume": 1096965.0}, {"date": "2023-01-10", "close": 21.9609, "volume": 778807.0}, {"date": "2023-01-11", "close": 22.6809, "volume": 805087.0}, {"date": "2023-01-12", "close": 25.081, "volume": 1135155.0}, {"date": "2023-01-13", "close": 26.2811, "volume": 1208330.0}, {"date": "2023-01-17", "close": 27.0011, "volume": 1175754.0}, {"date": "2023-01-18", "close": 26.041, "volume": 1226448.0}, {"date": "2023-01-19", "close": 23.6409, "volume": 1364727.0}, {"date": "2023-01-20", "close": 26.7611, "volume": 1052671.0}, {"date": "2023-01-23", "close": 27.9611, "volume": 969902.0}, {"date": "2023-01-24", "close": 27.1211, "volume": 511617.0}, {"date": "2023-01-25", "close": 27.2411, "volume": 596619.0}, {"date": "2023-01-26", "close": 28.3211, "volume": 804846.0}, {"date": "2023-01-27", "close": 29.0412, "volume": 994403.0}, {"date": "2023-01-30", "close": 28.8012, "volume": 1118074.0}, {"date": "2023-01-31", "close": 30.8412, "volume": 936595.0}, {"date": "2023-02-01", "close": 33.8414, "volume": 1122708.0}, {"date": "2023-02-02", "close": 36.4815, "volume": 2154285.0}, {"date": "2023-02-03", "close": 35.1614, "volume": 989523.0}, {"date": "2023-02-06", "close": 35.2814, "volume": 789232.0}, {"date": "2023-02-07", "close": 32.5213, "volume": 1695353.0}, {"date": "2023-02-08", "close": 29.8812, "volume": 685675.0}, {"date": "2023-02-09", "close": 26.7611, "volume": 965401.0}, {"date": "2023-02-10", "close": 25.201, "volume": 909346.0}, {"date": "2023-02-13", "close": 24.841, "volume": 558091.0}, {"date": "2023-02-14", "close": 25.801, "volume": 813308.0}, {"date": "2023-02-15", "close": 28.9212, "volume": 903765.0}, {"date": "2023-02-16", "close": 28.5611, "volume": 886747.0}, {"date": "2023-02-17", "close": 28.3211, "volume": 699167.0}, {"date": "2023-02-21", "close": 27.2411, "volume": 562568.0}, {"date": "2023-02-22", "close": 27.6011, "volume": 620339.0}, {"date": "2023-02-23", "close": 27.7211, "volume": 700327.0}, {"date": "2023-02-24", "close": 27.8411, "volume": 684927.0}, {"date": "2023-02-27", "close": 24.001, "volume": 3855476.0}, {"date": "2023-02-28", "close": 22.9209, "volume": 1307223.0}, {"date": "2023-03-01", "close": 21.6009, "volume": 1110767.0}, {"date": "2023-03-02", "close": 20.4008, "volume": 1655191.0}, {"date": "2023-03-03", "close": 20.2808, "volume": 1031135.0}, {"date": "2023-03-06", "close": 20.4008, "volume": 1100323.0}, {"date": "2023-03-07", "close": 20.4008, "volume": 909127.0}, {"date": "2023-03-08", "close": 20.1608, "volume": 550865.0}, {"date": "2023-03-09", "close": 18.0007, "volume": 1389746.0}, {"date": "2023-03-10", "close": 16.4407, "volume": 1423639.0}, {"date": "2023-03-13", "close": 15.6006, "volume": 873555.0}, {"date": "2023-03-14", "close": 15.0006, "volume": 951897.0}, {"date": "2023-03-15", "close": 14.5206, "volume": 1172790.0}, {"date": "2023-03-16", "close": 14.5206, "volume": 1000993.0}, {"date": "2023-03-17", "close": 13.2005, "volume": 1384399.0}, {"date": "2023-03-20", "close": 13.2005, "volume": 2414519.0}, {"date": "2023-03-21", "close": 15.1206, "volume": 1527215.0}, {"date": "2023-03-22", "close": 13.9206, "volume": 1343073.0}, {"date": "2023-03-23", "close": 12.4805, "volume": 1700905.0}, {"date": "2023-03-24", "close": 13.4405, "volume": 1235541.0}, {"date": "2023-03-27", "close": 13.2005, "volume": 1281455.0}, {"date": "2023-03-28", "close": 12.4805, "volume": 1008683.0}, {"date": "2023-03-29", "close": 13.3205, "volume": 1131366.0}, {"date": "2023-03-30", "close": 12.6005, "volume": 1017175.0}, {"date": "2023-03-31", "close": 14.5206, "volume": 2430674.0}, {"date": "2023-04-03", "close": 13.6805, "volume": 1061309.0}, {"date": "2023-04-04", "close": 13.5605, "volume": 608828.0}, {"date": "2023-04-05", "close": 13.3205, "volume": 840852.0}, {"date": "2023-04-06", "close": 13.2005, "volume": 697412.0}, {"date": "2023-04-10", "close": 14.0406, "volume": 758868.0}, {"date": "2023-04-11", "close": 15.1206, "volume": 884244.0}, {"date": "2023-04-12", "close": 13.8006, "volume": 1154696.0}, {"date": "2023-04-13", "close": 14.8806, "volume": 981796.0}, {"date": "2023-04-14", "close": 14.6406, "volume": 568214.0}, {"date": "2023-04-17", "close": 15.0006, "volume": 506293.0}, {"date": "2023-04-18", "close": 15.1206, "volume": 697803.0}, {"date": "2023-04-19", "close": 14.5206, "volume": 535316.0}, {"date": "2023-04-20", "close": 13.4405, "volume": 958377.0}, {"date": "2023-04-21", "close": 13.9206, "volume": 708695.0}, {"date": "2023-04-24", "close": 13.6805, "volume": 537778.0}, {"date": "2023-04-25", "close": 12.7205, "volume": 825647.0}, {"date": "2023-04-26", "close": 12.4805, "volume": 723196.0}, {"date": "2023-04-27", "close": 13.0805, "volume": 943023.0}, {"date": "2023-04-28", "close": 13.6805, "volume": 830518.0}, {"date": "2023-05-01", "close": 15.0006, "volume": 1537718.0}, {"date": "2023-05-02", "close": 13.9206, "volume": 1438867.0}, {"date": "2023-05-03", "close": 13.9206, "volume": 741790.0}, {"date": "2023-05-04", "close": 13.4405, "volume": 776149.0}, {"date": "2023-05-05", "close": 17.6407, "volume": 4905319.0}, {"date": "2023-05-08", "close": 22.3209, "volume": 4011160.0}, {"date": "2023-05-09", "close": 24.241, "volume": 3283486.0}, {"date": "2023-05-10", "close": 22.2009, "volume": 2709572.0}, {"date": "2023-05-11", "close": 21.6009, "volume": 1167949.0}, {"date": "2023-05-12", "close": 20.6408, "volume": 1091156.0}, {"date": "2023-05-15", "close": 23.2809, "volume": 1135892.0}, {"date": "2023-05-16", "close": 21.0008, "volume": 757727.0}, {"date": "2023-05-17", "close": 23.0409, "volume": 891583.0}, {"date": "2023-05-18", "close": 22.0809, "volume": 938846.0}, {"date": "2023-05-19", "close": 21.3609, "volume": 603922.0}, {"date": "2023-05-22", "close": 22.4409, "volume": 806729.0}, {"date": "2023-05-23", "close": 20.7608, "volume": 1817410.0}, {"date": "2023-05-24", "close": 20.2808, "volume": 978759.0}, {"date": "2023-05-25", "close": 19.0808, "volume": 922965.0}, {"date": "2023-05-26", "close": 19.3208, "volume": 637786.0}, {"date": "2023-05-30", "close": 20.0408, "volume": 904314.0}, {"date": "2023-05-31", "close": 18.6007, "volume": 1048390.0}, {"date": "2023-06-01", "close": 19.2008, "volume": 883367.0}, {"date": "2023-06-02", "close": 20.1608, "volume": 818151.0}, {"date": "2023-06-05", "close": 21.0008, "volume": 804765.0}, {"date": "2023-06-06", "close": 22.2009, "volume": 1058593.0}, {"date": "2023-06-07", "close": 22.3209, "volume": 1107610.0}, {"date": "2023-06-08", "close": 22.0809, "volume": 640648.0}, {"date": "2023-06-09", "close": 21.6009, "volume": 935843.0}, {"date": "2023-06-12", "close": 22.9209, "volume": 1040353.0}, {"date": "2023-06-13", "close": 26.5211, "volume": 1777643.0}, {"date": "2023-06-14", "close": 25.441, "volume": 1680470.0}, {"date": "2023-06-15", "close": 26.4011, "volume": 1141914.0}, {"date": "2023-06-16", "close": 25.081, "volume": 1479388.0}, {"date": "2023-06-20", "close": 24.121, "volume": 909721.0}, {"date": "2023-06-21", "close": 23.6409, "volume": 737412.0}, {"date": "2023-06-22", "close": 23.1609, "volume": 575271.0}, {"date": "2023-06-23", "close": 22.5609, "volume": 1334173.0}, {"date": "2023-06-26", "close": 21.7209, "volume": 585034.0}, {"date": "2023-06-27", "close": 23.4009, "volume": 784669.0}, {"date": "2023-06-28", "close": 23.761, "volume": 564192.0}, {"date": "2023-06-29", "close": 25.081, "volume": 769656.0}, {"date": "2023-06-30", "close": 24.961, "volume": 925803.0}, {"date": "2023-07-03", "close": 27.0011, "volume": 894338.0}, {"date": "2023-07-05", "close": 25.321, "volume": 706622.0}, {"date": "2023-07-06", "close": 24.121, "volume": 881706.0}, {"date": "2023-07-07", "close": 26.041, "volume": 861784.0}, {"date": "2023-07-10", "close": 30.3612, "volume": 1952739.0}, {"date": "2023-07-11", "close": 31.3213, "volume": 2297661.0}, {"date": "2023-07-12", "close": 36.0014, "volume": 2526916.0}, {"date": "2023-07-13", "close": 36.2414, "volume": 3132520.0}, {"date": "2023-07-14", "close": 34.3214, "volume": 1502427.0}, {"date": "2023-07-17", "close": 35.6414, "volume": 1240974.0}, {"date": "2023-07-18", "close": 34.3214, "volume": 1338379.0}, {"date": "2023-07-19", "close": 37.3215, "volume": 2278162.0}, {"date": "2023-07-20", "close": 34.8014, "volume": 1316864.0}, {"date": "2023-07-21", "close": 33.1213, "volume": 1386127.0}, {"date": "2023-07-24", "close": 30.1212, "volume": 1682384.0}, {"date": "2023-07-25", "close": 29.5212, "volume": 957193.0}, {"date": "2023-07-26", "close": 31.0812, "volume": 1115133.0}, {"date": "2023-07-27", "close": 29.4012, "volume": 1203856.0}, {"date": "2023-07-28", "close": 33.7213, "volume": 1451755.0}, {"date": "2023-07-31", "close": 40.4416, "volume": 2897616.0}, {"date": "2023-08-01", "close": 39.7216, "volume": 1518438.0}, {"date": "2023-08-02", "close": 38.0415, "volume": 1896118.0}, {"date": "2023-08-03", "close": 38.5215, "volume": 2004536.0}, {"date": "2023-08-04", "close": 37.9215, "volume": 5172555.0}, {"date": "2023-08-07", "close": 31.2012, "volume": 3085599.0}, {"date": "2023-08-08", "close": 31.8013, "volume": 1983237.0}, {"date": "2023-08-09", "close": 28.8012, "volume": 1342816.0}, {"date": "2023-08-10", "close": 29.7612, "volume": 1307543.0}, {"date": "2023-08-11", "close": 29.7612, "volume": 916264.0}, {"date": "2023-08-14", "close": 29.2812, "volume": 1301171.0}, {"date": "2023-08-15", "close": 27.9611, "volume": 675835.0}, {"date": "2023-08-16", "close": 27.0011, "volume": 847589.0}, {"date": "2023-08-17", "close": 24.601, "volume": 1613618.0}, {"date": "2023-08-18", "close": 24.601, "volume": 988953.0}, {"date": "2023-08-21", "close": 24.841, "volume": 900202.0}, {"date": "2023-08-22", "close": 24.601, "volume": 877127.0}, {"date": "2023-08-23", "close": 25.201, "volume": 730476.0}, {"date": "2023-08-24", "close": 24.961, "volume": 799649.0}, {"date": "2023-08-25", "close": 26.041, "volume": 967355.0}, {"date": "2023-08-28", "close": 27.3611, "volume": 813849.0}, {"date": "2023-08-29", "close": 28.3211, "volume": 996298.0}, {"date": "2023-08-30", "close": 28.5611, "volume": 750826.0}, {"date": "2023-08-31", "close": 28.0811, "volume": 1314197.0}, {"date": "2023-09-01", "close": 31.8013, "volume": 2138271.0}, {"date": "2023-09-05", "close": 34.9214, "volume": 1940022.0}, {"date": "2023-09-06", "close": 32.2813, "volume": 1660430.0}, {"date": "2023-09-07", "close": 36.7215, "volume": 2579015.0}, {"date": "2023-09-08", "close": 36.2414, "volume": 1393942.0}, {"date": "2023-09-11", "close": 29.6412, "volume": 3732427.0}, {"date": "2023-09-12", "close": 30.6012, "volume": 1424722.0}, {"date": "2023-09-13", "close": 29.8812, "volume": 936199.0}, {"date": "2023-09-14", "close": 32.0413, "volume": 1031695.0}, {"date": "2023-09-15", "close": 32.8813, "volume": 1990690.0}, {"date": "2023-09-18", "close": 32.8813, "volume": 798681.0}, {"date": "2023-09-19", "close": 32.7613, "volume": 755770.0}, {"date": "2023-09-20", "close": 32.4013, "volume": 1153102.0}, {"date": "2023-09-21", "close": 29.8812, "volume": 1196350.0}, {"date": "2023-09-22", "close": 27.7211, "volume": 1034665.0}, {"date": "2023-09-25", "close": 28.4411, "volume": 774034.0}, {"date": "2023-09-26", "close": 28.5611, "volume": 742756.0}, {"date": "2023-09-27", "close": 30.4812, "volume": 851724.0}, {"date": "2023-09-28", "close": 31.3213, "volume": 653523.0}, {"date": "2023-09-29", "close": 32.0413, "volume": 819434.0}, {"date": "2023-10-02", "close": 31.5613, "volume": 665759.0}, {"date": "2023-10-03", "close": 29.4012, "volume": 779910.0}, {"date": "2023-10-04", "close": 30.0012, "volume": 687481.0}, {"date": "2023-10-05", "close": 29.1612, "volume": 506198.0}, {"date": "2023-10-06", "close": 29.4012, "volume": 630822.0}, {"date": "2023-10-09", "close": 28.2011, "volume": 713608.0}, {"date": "2023-10-10", "close": 30.1212, "volume": 821089.0}, {"date": "2023-10-11", "close": 30.4812, "volume": 628446.0}, {"date": "2023-10-12", "close": 28.5611, "volume": 772513.0}, {"date": "2023-10-13", "close": 28.0811, "volume": 386123.0}, {"date": "2023-10-16", "close": 30.3612, "volume": 723946.0}, {"date": "2023-10-17", "close": 32.4013, "volume": 929863.0}, {"date": "2023-10-18", "close": 29.5212, "volume": 765408.0}, {"date": "2023-10-19", "close": 29.0412, "volume": 1017283.0}, {"date": "2023-10-20", "close": 28.2011, "volume": 758397.0}, {"date": "2023-10-23", "close": 28.4411, "volume": 630871.0}, {"date": "2023-10-24", "close": 30.6012, "volume": 858480.0}, {"date": "2023-10-25", "close": 28.8012, "volume": 661113.0}, {"date": "2023-10-26", "close": 29.2812, "volume": 911959.0}, {"date": "2023-10-27", "close": 27.0011, "volume": 1010855.0}, {"date": "2023-10-30", "close": 27.7211, "volume": 800259.0}, {"date": "2023-10-31", "close": 29.0412, "volume": 1018253.0}, {"date": "2023-11-01", "close": 28.6811, "volume": 705398.0}, {"date": "2023-11-02", "close": 32.8813, "volume": 1734331.0}, {"date": "2023-11-03", "close": 36.0014, "volume": 4975711.0}, {"date": "2023-11-06", "close": 35.6414, "volume": 1564529.0}, {"date": "2023-11-07", "close": 36.4815, "volume": 1132752.0}, {"date": "2023-11-08", "close": 34.3214, "volume": 895627.0}, {"date": "2023-11-09", "close": 31.6813, "volume": 985809.0}, {"date": "2023-11-10", "close": 30.7212, "volume": 1381386.0}, {"date": "2023-11-13", "close": 30.4812, "volume": 762693.0}, {"date": "2023-11-14", "close": 35.1614, "volume": 1316308.0}, {"date": "2023-11-15", "close": 36.2414, "volume": 1423753.0}, {"date": "2023-11-16", "close": 34.8014, "volume": 643504.0}, {"date": "2023-11-17", "close": 38.1615, "volume": 1237197.0}, {"date": "2023-11-20", "close": 39.1216, "volume": 1313364.0}, {"date": "2023-11-21", "close": 37.4415, "volume": 810658.0}, {"date": "2023-11-22", "close": 36.0014, "volume": 876384.0}, {"date": "2023-11-24", "close": 36.9615, "volume": 410680.0}, {"date": "2023-11-27", "close": 38.0415, "volume": 727177.0}, {"date": "2023-11-28", "close": 38.1615, "volume": 699091.0}, {"date": "2023-11-29", "close": 37.8015, "volume": 975699.0}, {"date": "2023-11-30", "close": 38.2815, "volume": 740569.0}, {"date": "2023-12-01", "close": 39.8416, "volume": 1031000.0}, {"date": "2023-12-04", "close": 41.4017, "volume": 1153138.0}, {"date": "2023-12-05", "close": 38.5215, "volume": 812041.0}, {"date": "2023-12-06", "close": 39.0016, "volume": 836423.0}, {"date": "2023-12-07", "close": 38.2815, "volume": 734370.0}, {"date": "2023-12-08", "close": 39.3616, "volume": 652507.0}, {"date": "2023-12-11", "close": 37.4415, "volume": 810887.0}, {"date": "2023-12-12", "close": 38.7616, "volume": 845830.0}, {"date": "2023-12-13", "close": 40.8016, "volume": 1183701.0}, {"date": "2023-12-14", "close": 42.7217, "volume": 1956335.0}, {"date": "2023-12-15", "close": 40.3216, "volume": 1245005.0}, {"date": "2023-12-18", "close": 39.9616, "volume": 987196.0}, {"date": "2023-12-19", "close": 41.8817, "volume": 1168442.0}, {"date": "2023-12-20", "close": 38.0415, "volume": 1287173.0}, {"date": "2023-12-21", "close": 39.2416, "volume": 973929.0}, {"date": "2023-12-22", "close": 39.2416, "volume": 557773.0}, {"date": "2023-12-26", "close": 39.1216, "volume": 533335.0}, {"date": "2023-12-27", "close": 39.9616, "volume": 882940.0}, {"date": "2023-12-28", "close": 39.7216, "volume": 609488.0}, {"date": "2023-12-29", "close": 38.1615, "volume": 697105.0}, {"date": "2024-01-02", "close": 37.8015, "volume": 707572.0}, {"date": "2024-01-03", "close": 34.8014, "volume": 1065707.0}, {"date": "2024-01-04", "close": 35.6414, "volume": 790029.0}, {"date": "2024-01-05", "close": 35.1614, "volume": 639010.0}, {"date": "2024-01-08", "close": 38.0415, "volume": 848526.0}, {"date": "2024-01-09", "close": 35.6414, "volume": 671135.0}, {"date": "2024-01-10", "close": 35.2814, "volume": 621019.0}, {"date": "2024-01-11", "close": 33.4813, "volume": 887396.0}, {"date": "2024-01-12", "close": 32.7613, "volume": 672177.0}, {"date": "2024-01-16", "close": 31.9213, "volume": 706959.0}, {"date": "2024-01-17", "close": 30.9612, "volume": 724400.0}, {"date": "2024-01-18", "close": 30.2412, "volume": 1081965.0}, {"date": "2024-01-19", "close": 31.2012, "volume": 703041.0}, {"date": "2024-01-22", "close": 32.7613, "volume": 1039664.0}, {"date": "2024-01-23", "close": 33.4813, "volume": 745850.0}, {"date": "2024-01-24", "close": 32.4013, "volume": 730050.0}, {"date": "2024-01-25", "close": 32.1613, "volume": 721313.0}, {"date": "2024-01-26", "close": 32.0413, "volume": 459560.0}, {"date": "2024-01-29", "close": 32.6413, "volume": 762641.0}, {"date": "2024-01-30", "close": 30.9612, "volume": 810957.0}, {"date": "2024-01-31", "close": 29.8812, "volume": 940740.0}, {"date": "2024-02-01", "close": 30.4812, "volume": 809819.0}, {"date": "2024-02-02", "close": 30.7212, "volume": 777402.0}, {"date": "2024-02-05", "close": 29.0412, "volume": 856917.0}, {"date": "2024-02-06", "close": 30.1212, "volume": 806733.0}, {"date": "2024-02-07", "close": 23.2809, "volume": 4501783.0}, {"date": "2024-02-08", "close": 23.5209, "volume": 1367949.0}, {"date": "2024-02-09", "close": 24.721, "volume": 1282272.0}, {"date": "2024-02-12", "close": 25.561, "volume": 947251.0}, {"date": "2024-02-13", "close": 23.761, "volume": 1115454.0}, {"date": "2024-02-14", "close": 25.201, "volume": 714410.0}, {"date": "2024-02-15", "close": 26.4011, "volume": 1066812.0}, {"date": "2024-02-16", "close": 24.841, "volume": 1135620.0}, {"date": "2024-02-20", "close": 24.001, "volume": 902996.0}, {"date": "2024-02-21", "close": 23.1609, "volume": 1235451.0}, {"date": "2024-02-22", "close": 22.3209, "volume": 935299.0}, {"date": "2024-02-23", "close": 21.2408, "volume": 1305781.0}, {"date": "2024-02-26", "close": 22.8009, "volume": 866362.0}, {"date": "2024-02-27", "close": 24.001, "volume": 809199.0}, {"date": "2024-02-28", "close": 24.481, "volume": 856023.0}, {"date": "2024-02-29", "close": 24.841, "volume": 1418372.0}, {"date": "2024-03-01", "close": 22.8009, "volume": 4135579.0}, {"date": "2024-03-04", "close": 22.2009, "volume": 1090631.0}, {"date": "2024-03-05", "close": 20.8808, "volume": 1459512.0}, {"date": "2024-03-06", "close": 20.7608, "volume": 817282.0}, {"date": "2024-03-07", "close": 19.6808, "volume": 1130101.0}, {"date": "2024-03-08", "close": 20.1608, "volume": 1093252.0}, {"date": "2024-03-11", "close": 19.3208, "volume": 589987.0}, {"date": "2024-03-12", "close": 18.4807, "volume": 1206639.0}, {"date": "2024-03-13", "close": 19.3208, "volume": 977118.0}, {"date": "2024-03-14", "close": 18.6007, "volume": 651230.0}, {"date": "2024-03-15", "close": 18.1207, "volume": 837495.0}, {"date": "2024-03-18", "close": 18.4807, "volume": 640203.0}, {"date": "2024-03-19", "close": 18.2407, "volume": 483781.0}, {"date": "2024-03-20", "close": 19.2008, "volume": 777682.0}, {"date": "2024-03-21", "close": 19.0808, "volume": 629670.0}, {"date": "2024-03-22", "close": 18.1207, "volume": 484631.0}, {"date": "2024-03-25", "close": 18.4807, "volume": 501635.0}, {"date": "2024-03-26", "close": 18.0007, "volume": 436687.0}, {"date": "2024-03-27", "close": 18.7207, "volume": 426859.0}, {"date": "2024-03-28", "close": 18.9608, "volume": 535536.0}, {"date": "2024-04-01", "close": 18.9608, "volume": 501646.0}, {"date": "2024-04-02", "close": 18.4807, "volume": 436795.0}, {"date": "2024-04-03", "close": 18.7207, "volume": 453928.0}, {"date": "2024-04-04", "close": 18.7207, "volume": 858152.0}, {"date": "2024-04-05", "close": 18.6007, "volume": 569422.0}, {"date": "2024-04-08", "close": 18.9608, "volume": 393426.0}, {"date": "2024-04-09", "close": 19.3208, "volume": 418471.0}, {"date": "2024-04-10", "close": 18.1207, "volume": 627179.0}, {"date": "2024-04-11", "close": 17.8807, "volume": 493419.0}, {"date": "2024-04-12", "close": 17.4007, "volume": 399445.0}, {"date": "2024-04-15", "close": 16.8007, "volume": 624689.0}, {"date": "2024-04-16", "close": 16.4407, "volume": 472049.0}, {"date": "2024-04-17", "close": 16.6807, "volume": 379196.0}, {"date": "2024-04-18", "close": 16.8007, "volume": 566439.0}, {"date": "2024-04-19", "close": 16.2006, "volume": 732977.0}, {"date": "2024-04-22", "close": 16.0806, "volume": 1614530.0}, {"date": "2024-04-23", "close": 17.1607, "volume": 964256.0}, {"date": "2024-04-24", "close": 16.5607, "volume": 352006.0}, {"date": "2024-04-25", "close": 16.4407, "volume": 292657.0}, {"date": "2024-04-26", "close": 16.6807, "volume": 283274.0}, {"date": "2024-04-29", "close": 16.8007, "volume": 461003.0}, {"date": "2024-04-30", "close": 17.0407, "volume": 498054.0}, {"date": "2024-05-01", "close": 17.2807, "volume": 531330.0}, {"date": "2024-05-02", "close": 18.6007, "volume": 1074485.0}, {"date": "2024-05-03", "close": 16.4407, "volume": 2669049.0}, {"date": "2024-05-06", "close": 16.9207, "volume": 1139523.0}, {"date": "2024-05-07", "close": 15.7206, "volume": 999403.0}, {"date": "2024-05-08", "close": 14.7606, "volume": 1031793.0}, {"date": "2024-05-09", "close": 15.9606, "volume": 710655.0}, {"date": "2024-05-10", "close": 15.3606, "volume": 526271.0}, {"date": "2024-05-13", "close": 17.2807, "volume": 1649768.0}, {"date": "2024-05-14", "close": 17.5207, "volume": 2222934.0}, {"date": "2024-05-15", "close": 16.5607, "volume": 941016.0}, {"date": "2024-05-16", "close": 15.9606, "volume": 710281.0}, {"date": "2024-05-17", "close": 15.8406, "volume": 570669.0}, {"date": "2024-05-20", "close": 15.6006, "volume": 461248.0}, {"date": "2024-05-21", "close": 15.1206, "volume": 964191.0}, {"date": "2024-05-22", "close": 14.7606, "volume": 868459.0}, {"date": "2024-05-23", "close": 14.6406, "volume": 860963.0}, {"date": "2024-05-24", "close": 15.0006, "volume": 594007.0}, {"date": "2024-05-28", "close": 14.8806, "volume": 511511.0}, {"date": "2024-05-29", "close": 14.7606, "volume": 611161.0}, {"date": "2024-05-30", "close": 15.0006, "volume": 345226.0}, {"date": "2024-05-31", "close": 15.0006, "volume": 445044.0}, {"date": "2024-06-03", "close": 15.3606, "volume": 516716.0}, {"date": "2024-06-04", "close": 14.8806, "volume": 419732.0}, {"date": "2024-06-05", "close": 15.0006, "volume": 420040.0}, {"date": "2024-06-06", "close": 15.0006, "volume": 491334.0}, {"date": "2024-06-07", "close": 14.4006, "volume": 588338.0}, {"date": "2024-06-10", "close": 13.8006, "volume": 752135.0}, {"date": "2024-06-11", "close": 15.1206, "volume": 852301.0}, {"date": "2024-06-12", "close": 15.0006, "volume": 924832.0}, {"date": "2024-06-13", "close": 14.4006, "volume": 554817.0}, {"date": "2024-06-14", "close": 14.1606, "volume": 793977.0}, {"date": "2024-06-17", "close": 14.2806, "volume": 542030.0}, {"date": "2024-06-18", "close": 14.1606, "volume": 598246.0}, {"date": "2024-06-20", "close": 13.4405, "volume": 631765.0}, {"date": "2024-06-21", "close": 13.8006, "volume": 1004171.0}, {"date": "2024-06-24", "close": 13.8006, "volume": 369183.0}, {"date": "2024-06-25", "close": 13.6805, "volume": 447279.0}, {"date": "2024-06-26", "close": 14.1606, "volume": 655147.0}, {"date": "2024-06-27", "close": 14.8806, "volume": 582824.0}, {"date": "2024-06-28", "close": 14.8806, "volume": 642452.0}, {"date": "2024-07-01", "close": 15.1206, "volume": 741223.0}, {"date": "2024-07-02", "close": 15.7206, "volume": 537050.0}, {"date": "2024-07-03", "close": 15.7206, "volume": 376637.0}, {"date": "2024-07-05", "close": 15.0006, "volume": 515880.0}, {"date": "2024-07-08", "close": 15.0006, "volume": 258291.0}, {"date": "2024-07-09", "close": 14.8806, "volume": 324212.0}, {"date": "2024-07-10", "close": 14.4006, "volume": 600447.0}, {"date": "2024-07-11", "close": 15.2406, "volume": 681513.0}, {"date": "2024-07-12", "close": 16.0806, "volume": 799570.0}, {"date": "2024-07-15", "close": 15.9606, "volume": 487508.0}, {"date": "2024-07-16", "close": 17.1607, "volume": 1177765.0}, {"date": "2024-07-17", "close": 17.4007, "volume": 1735066.0}, {"date": "2024-07-18", "close": 17.6407, "volume": 1202847.0}, {"date": "2024-07-19", "close": 17.2807, "volume": 548042.0}, {"date": "2024-07-22", "close": 17.4007, "volume": 804060.0}, {"date": "2024-07-23", "close": 17.5207, "volume": 531816.0}, {"date": "2024-07-24", "close": 16.5607, "volume": 878597.0}, {"date": "2024-07-25", "close": 17.4007, "volume": 563846.0}, {"date": "2024-07-26", "close": 17.7607, "volume": 495686.0}, {"date": "2024-07-29", "close": 17.2807, "volume": 436339.0}, {"date": "2024-07-30", "close": 17.4007, "volume": 394099.0}, {"date": "2024-07-31", "close": 17.5207, "volume": 646509.0}, {"date": "2024-08-01", "close": 16.5607, "volume": 676927.0}, {"date": "2024-08-02", "close": 15.9606, "volume": 737119.0}, {"date": "2024-08-05", "close": 15.7206, "volume": 739206.0}, {"date": "2024-08-06", "close": 15.9606, "volume": 1380202.0}, {"date": "2024-08-07", "close": 14.8806, "volume": 824715.0}, {"date": "2024-08-08", "close": 15.1206, "volume": 556927.0}, {"date": "2024-08-09", "close": 15.1206, "volume": 653074.0}, {"date": "2024-08-12", "close": 13.9206, "volume": 1130901.0}, {"date": "2024-08-13", "close": 15.1206, "volume": 819294.0}, {"date": "2024-08-14", "close": 15.4806, "volume": 794612.0}, {"date": "2024-08-15", "close": 15.7206, "volume": 548399.0}, {"date": "2024-08-16", "close": 18.3607, "volume": 3701047.0}, {"date": "2024-08-19", "close": 21.6009, "volume": 8510410.0}, {"date": "2024-08-20", "close": 23.2809, "volume": 2723374.0}, {"date": "2024-08-21", "close": 24.241, "volume": 2939969.0}, {"date": "2024-08-22", "close": 23.761, "volume": 1545256.0}, {"date": "2024-08-23", "close": 24.841, "volume": 2030273.0}, {"date": "2024-08-26", "close": 23.5209, "volume": 1311018.0}, {"date": "2024-08-27", "close": 21.6009, "volume": 1213153.0}, {"date": "2024-08-28", "close": 20.0408, "volume": 1470150.0}, {"date": "2024-08-29", "close": 20.0408, "volume": 703909.0}, {"date": "2024-08-30", "close": 20.1608, "volume": 715074.0}, {"date": "2024-09-03", "close": 19.8008, "volume": 600139.0}, {"date": "2024-09-04", "close": 20.7608, "volume": 814060.0}, {"date": "2024-09-05", "close": 19.8008, "volume": 724077.0}, {"date": "2024-09-06", "close": 19.8008, "volume": 944125.0}, {"date": "2024-09-09", "close": 19.9208, "volume": 871531.0}, {"date": "2024-09-10", "close": 20.5208, "volume": 780833.0}, {"date": "2024-09-11", "close": 20.7608, "volume": 698068.0}, {"date": "2024-09-12", "close": 21.6009, "volume": 1131114.0}, {"date": "2024-09-13", "close": 21.3609, "volume": 877132.0}, {"date": "2024-09-16", "close": 20.2808, "volume": 741407.0}, {"date": "2024-09-17", "close": 19.5608, "volume": 670400.0}, {"date": "2024-09-18", "close": 19.3208, "volume": 900176.0}, {"date": "2024-09-19", "close": 18.7207, "volume": 986046.0}, {"date": "2024-09-20", "close": 17.7607, "volume": 1204333.0}, {"date": "2024-09-23", "close": 16.5607, "volume": 1080233.0}, {"date": "2024-09-24", "close": 17.1607, "volume": 643907.0}, {"date": "2024-09-25", "close": 16.4407, "volume": 547963.0}, {"date": "2024-09-26", "close": 17.0407, "volume": 516555.0}, {"date": "2024-09-27", "close": 17.5207, "volume": 611320.0}, {"date": "2024-09-30", "close": 17.0407, "volume": 833832.0}, {"date": "2024-10-01", "close": 16.5607, "volume": 625398.0}, {"date": "2024-10-02", "close": 17.2807, "volume": 515557.0}, {"date": "2024-10-03", "close": 17.4007, "volume": 322310.0}, {"date": "2024-10-04", "close": 18.0007, "volume": 473402.0}, {"date": "2024-10-07", "close": 17.1607, "volume": 385963.0}, {"date": "2024-10-08", "close": 16.9207, "volume": 356130.0}, {"date": "2024-10-09", "close": 16.9207, "volume": 335317.0}, {"date": "2024-10-10", "close": 18.3607, "volume": 567900.0}, {"date": "2024-10-11", "close": 19.4408, "volume": 1146443.0}, {"date": "2024-10-14", "close": 18.9608, "volume": 887777.0}, {"date": "2024-10-15", "close": 19.6808, "volume": 1022876.0}, {"date": "2024-10-16", "close": 19.0808, "volume": 602826.0}, {"date": "2024-10-17", "close": 18.8408, "volume": 351279.0}, {"date": "2024-10-18", "close": 19.5608, "volume": 481128.0}, {"date": "2024-10-21", "close": 19.3208, "volume": 359457.0}, {"date": "2024-10-22", "close": 19.9208, "volume": 433371.0}, {"date": "2024-10-23", "close": 18.8408, "volume": 526839.0}, {"date": "2024-10-24", "close": 19.2008, "volume": 446533.0}, {"date": "2024-10-25", "close": 18.7207, "volume": 511247.0}, {"date": "2024-10-28", "close": 21.4809, "volume": 873650.0}, {"date": "2024-10-29", "close": 21.4809, "volume": 694111.0}, {"date": "2024-10-30", "close": 21.7209, "volume": 760662.0}, {"date": "2024-10-31", "close": 20.8808, "volume": 1556032.0}, {"date": "2024-11-01", "close": 18.2407, "volume": 1748018.0}, {"date": "2024-11-04", "close": 17.4007, "volume": 979644.0}, {"date": "2024-11-05", "close": 16.8007, "volume": 950339.0}, {"date": "2024-11-06", "close": 16.9207, "volume": 1110664.0}, {"date": "2024-11-07", "close": 17.1607, "volume": 746246.0}, {"date": "2024-11-08", "close": 17.0407, "volume": 757554.0}, {"date": "2024-11-11", "close": 17.7607, "volume": 1094091.0}, {"date": "2024-11-12", "close": 18.2407, "volume": 689512.0}, {"date": "2024-11-13", "close": 18.4807, "volume": 1342528.0}, {"date": "2024-11-14", "close": 18.8408, "volume": 943679.0}, {"date": "2024-11-15", "close": 18.1207, "volume": 703903.0}, {"date": "2024-11-18", "close": 17.1607, "volume": 606963.0}, {"date": "2024-11-19", "close": 17.0407, "volume": 679681.0}, {"date": "2024-11-20", "close": 17.2807, "volume": 469041.0}, {"date": "2024-11-21", "close": 18.3607, "volume": 929273.0}, {"date": "2024-11-22", "close": 17.0407, "volume": 2069175.0}, {"date": "2024-11-25", "close": 18.7207, "volume": 1842488.0}, {"date": "2024-11-26", "close": 17.5207, "volume": 1419238.0}, {"date": "2024-11-27", "close": 18.0007, "volume": 811115.0}, {"date": "2024-11-29", "close": 19.3208, "volume": 788958.0}, {"date": "2024-12-02", "close": 20.4008, "volume": 1683838.0}, {"date": "2024-12-03", "close": 20.2808, "volume": 637971.0}, {"date": "2024-12-04", "close": 20.6408, "volume": 941660.0}, {"date": "2024-12-05", "close": 21.3609, "volume": 1241641.0}, {"date": "2024-12-06", "close": 20.4008, "volume": 1099034.0}, {"date": "2024-12-09", "close": 20.8808, "volume": 994537.0}, {"date": "2024-12-10", "close": 21.0008, "volume": 820636.0}, {"date": "2024-12-11", "close": 19.9208, "volume": 1387047.0}, {"date": "2024-12-12", "close": 19.2008, "volume": 673906.0}, {"date": "2024-12-13", "close": 18.4807, "volume": 864515.0}, {"date": "2024-12-16", "close": 17.6407, "volume": 973894.0}, {"date": "2024-12-17", "close": 17.6407, "volume": 886708.0}, {"date": "2024-12-18", "close": 16.8007, "volume": 1411021.0}, {"date": "2024-12-19", "close": 15.8406, "volume": 1427835.0}, {"date": "2024-12-20", "close": 16.6807, "volume": 2007236.0}, {"date": "2024-12-23", "close": 16.4407, "volume": 761304.0}, {"date": "2024-12-24", "close": 16.3207, "volume": 470352.0}, {"date": "2024-12-26", "close": 16.2006, "volume": 623488.0}, {"date": "2024-12-27", "close": 16.2006, "volume": 1028974.0}, {"date": "2024-12-30", "close": 15.0006, "volume": 1354781.0}, {"date": "2024-12-31", "close": 15.1206, "volume": 1187142.0}, {"date": "2025-01-02", "close": 16.9207, "volume": 1054198.0}, {"date": "2025-01-03", "close": 17.2807, "volume": 1175567.0}, {"date": "2025-01-06", "close": 60.7224, "volume": 56843568.0}, {"date": "2025-01-07", "close": 65.5226, "volume": 31998353.0}, {"date": "2025-01-08", "close": 64.2026, "volume": 14747093.0}, {"date": "2025-01-10", "close": 61.3225, "volume": 8371007.0}, {"date": "2025-01-13", "close": 53.4021, "volume": 4955158.0}, {"date": "2025-01-14", "close": 45.7218, "volume": 5515535.0}, {"date": "2025-01-15", "close": 47.1619, "volume": 3442081.0}, {"date": "2025-01-16", "close": 47.8819, "volume": 2799341.0}, {"date": "2025-01-17", "close": 45.8418, "volume": 2907572.0}, {"date": "2025-01-21", "close": 44.0418, "volume": 2165738.0}, {"date": "2025-01-22", "close": 43.4417, "volume": 1854682.0}, {"date": "2025-01-23", "close": 47.8819, "volume": 3306666.0}, {"date": "2025-01-24", "close": 48.4819, "volume": 2162428.0}, {"date": "2025-01-27", "close": 44.2818, "volume": 1589526.0}, {"date": "2025-01-28", "close": 47.4019, "volume": 1284749.0}, {"date": "2025-01-29", "close": 48.962, "volume": 2593417.0}, {"date": "2025-01-30", "close": 49.442, "volume": 2004999.0}, {"date": "2025-01-31", "close": 48.4819, "volume": 1742067.0}, {"date": "2025-02-03", "close": 49.922, "volume": 1750601.0}, {"date": "2025-02-04", "close": 54.9622, "volume": 3201244.0}, {"date": "2025-02-05", "close": 53.5221, "volume": 1946797.0}, {"date": "2025-02-06", "close": 48.4819, "volume": 2006681.0}, {"date": "2025-02-07", "close": 47.4019, "volume": 1317749.0}, {"date": "2025-02-10", "close": 46.2018, "volume": 1405229.0}, {"date": "2025-02-11", "close": 44.6418, "volume": 1595639.0}, {"date": "2025-02-12", "close": 43.8018, "volume": 1631483.0}, {"date": "2025-02-13", "close": 46.8019, "volume": 1418757.0}, {"date": "2025-02-14", "close": 48.7219, "volume": 1133450.0}, {"date": "2025-02-18", "close": 48.7219, "volume": 1463814.0}, {"date": "2025-02-19", "close": 46.3219, "volume": 1219905.0}, {"date": "2025-02-20", "close": 46.2018, "volume": 1046376.0}, {"date": "2025-02-21", "close": 45.1218, "volume": 2132013.0}, {"date": "2025-02-24", "close": 48.1219, "volume": 3492751.0}, {"date": "2025-02-25", "close": 46.0818, "volume": 2023779.0}, {"date": "2025-02-26", "close": 43.2017, "volume": 2357867.0}, {"date": "2025-02-27", "close": 42.2417, "volume": 3022322.0}, {"date": "2025-02-28", "close": 36.3615, "volume": 5734796.0}, {"date": "2025-03-03", "close": 34.0814, "volume": 2632446.0}, {"date": "2025-03-04", "close": 36.1214, "volume": 2501145.0}, {"date": "2025-03-05", "close": 36.9615, "volume": 1382745.0}, {"date": "2025-03-06", "close": 35.8814, "volume": 1779747.0}, {"date": "2025-03-07", "close": 38.1615, "volume": 1714702.0}, {"date": "2025-03-10", "close": 36.1214, "volume": 2304212.0}, {"date": "2025-03-11", "close": 37.0815, "volume": 1751722.0}, {"date": "2025-03-12", "close": 37.2015, "volume": 1684324.0}, {"date": "2025-03-13", "close": 35.4014, "volume": 1329853.0}, {"date": "2025-03-14", "close": 38.1615, "volume": 1128255.0}, {"date": "2025-03-17", "close": 38.5215, "volume": 901393.0}, {"date": "2025-03-18", "close": 37.0815, "volume": 1012238.0}, {"date": "2025-03-19", "close": 38.1615, "volume": 839655.0}, {"date": "2025-03-20", "close": 36.9615, "volume": 925647.0}, {"date": "2025-03-21", "close": 38.1615, "volume": 985557.0}, {"date": "2025-03-24", "close": 39.2416, "volume": 990269.0}, {"date": "2025-03-25", "close": 39.7216, "volume": 731160.0}, {"date": "2025-03-26", "close": 36.9615, "volume": 968040.0}, {"date": "2025-03-27", "close": 36.2414, "volume": 945995.0}, {"date": "2025-03-28", "close": 34.8014, "volume": 1185845.0}, {"date": "2025-03-31", "close": 35.0414, "volume": 1103339.0}, {"date": "2025-04-01", "close": 35.5214, "volume": 894295.0}, {"date": "2025-04-02", "close": 37.8015, "volume": 998249.0}, {"date": "2025-04-03", "close": 36.2414, "volume": 1074116.0}, {"date": "2025-04-04", "close": 33.6013, "volume": 1592621.0}, {"date": "2025-04-07", "close": 32.8813, "volume": 1734331.0}, {"date": "2025-04-08", "close": 31.3213, "volume": 1047789.0}, {"date": "2025-04-09", "close": 35.0414, "volume": 2055329.0}, {"date": "2025-04-10", "close": 33.1213, "volume": 1332390.0}, {"date": "2025-04-11", "close": 34.2014, "volume": 1178225.0}, {"date": "2025-04-14", "close": 34.5614, "volume": 1171141.0}, {"date": "2025-04-15", "close": 35.8814, "volume": 1090379.0}, {"date": "2025-04-16", "close": 34.4414, "volume": 1180467.0}, {"date": "2025-04-17", "close": 35.8814, "volume": 1123282.0}, {"date": "2025-04-21", "close": 34.2014, "volume": 816514.0}, {"date": "2025-04-22", "close": 36.0014, "volume": 928399.0}, {"date": "2025-04-23", "close": 35.0414, "volume": 2171821.0}, {"date": "2025-04-24", "close": 35.8814, "volume": 906808.0}, {"date": "2025-04-25", "close": 36.2414, "volume": 843128.0}, {"date": "2025-04-28", "close": 37.5615, "volume": 1220199.0}, {"date": "2025-04-29", "close": 37.2015, "volume": 1451205.0}, {"date": "2025-04-30", "close": 36.0014, "volume": 1039202.0}, {"date": "2025-05-01", "close": 35.1614, "volume": 1315769.0}, {"date": "2025-05-02", "close": 29.0412, "volume": 3773963.0}, {"date": "2025-05-05", "close": 30.2412, "volume": 2590924.0}, {"date": "2025-05-06", "close": 31.3213, "volume": 2370653.0}, {"date": "2025-05-07", "close": 31.3213, "volume": 2156688.0}, {"date": "2025-05-08", "close": 32.4013, "volume": 1485284.0}, {"date": "2025-05-09", "close": 32.2813, "volume": 2051319.0}, {"date": "2025-05-12", "close": 34.0814, "volume": 2042130.0}, {"date": "2025-05-13", "close": 35.2814, "volume": 1416724.0}, {"date": "2025-05-14", "close": 35.5214, "volume": 1527652.0}, {"date": "2025-05-15", "close": 35.4014, "volume": 1546585.0}, {"date": "2025-05-16", "close": 38.5215, "volume": 2463857.0}, {"date": "2025-05-19", "close": 40.3216, "volume": 2072435.0}, {"date": "2025-05-20", "close": 39.8416, "volume": 1452005.0}, {"date": "2025-05-21", "close": 37.0815, "volume": 1203739.0}, {"date": "2025-05-22", "close": 37.9215, "volume": 1378985.0}, {"date": "2025-05-23", "close": 39.1216, "volume": 980952.0}, {"date": "2025-05-27", "close": 43.4417, "volume": 1941951.0}, {"date": "2025-05-28", "close": 45.2418, "volume": 1772005.0}, {"date": "2025-05-29", "close": 43.4417, "volume": 1771843.0}, {"date": "2025-05-30", "close": 43.9218, "volume": 1393233.0}, {"date": "2025-06-02", "close": 42.7217, "volume": 868579.0}, {"date": "2025-06-03", "close": 42.0017, "volume": 1050833.0}, {"date": "2025-06-04", "close": 43.0817, "volume": 1045674.0}, {"date": "2025-06-05", "close": 40.3216, "volume": 1035264.0}, {"date": "2025-06-06", "close": 40.9216, "volume": 947465.0}, {"date": "2025-06-09", "close": 40.0816, "volume": 841715.0}, {"date": "2025-06-10", "close": 39.3616, "volume": 704040.0}, {"date": "2025-06-11", "close": 40.4416, "volume": 735212.0}, {"date": "2025-06-12", "close": 40.9216, "volume": 787966.0}, {"date": "2025-06-13", "close": 38.0415, "volume": 778019.0}, {"date": "2025-06-16", "close": 39.1216, "volume": 727967.0}, {"date": "2025-06-17", "close": 38.2815, "volume": 524097.0}, {"date": "2025-06-18", "close": 37.9215, "volume": 765750.0}, {"date": "2025-06-20", "close": 37.4415, "volume": 900450.0}, {"date": "2025-06-23", "close": 38.1615, "volume": 920181.0}, {"date": "2025-06-24", "close": 41.0416, "volume": 982711.0}, {"date": "2025-06-25", "close": 40.5616, "volume": 752526.0}, {"date": "2025-06-26", "close": 41.4017, "volume": 838316.0}, {"date": "2025-06-27", "close": 42.3617, "volume": 1705988.0}, {"date": "2025-06-30", "close": 46.3219, "volume": 1505917.0}, {"date": "2025-07-01", "close": 45.2418, "volume": 838868.0}, {"date": "2025-07-02", "close": 43.8018, "volume": 1066348.0}, {"date": "2025-07-03", "close": 44.2818, "volume": 609054.0}, {"date": "2025-07-07", "close": 43.8018, "volume": 1131306.0}, {"date": "2025-07-08", "close": 43.3217, "volume": 951972.0}, {"date": "2025-07-09", "close": 41.8817, "volume": 1031836.0}, {"date": "2025-07-10", "close": 41.6417, "volume": 861023.0}, {"date": "2025-07-11", "close": 39.7216, "volume": 954641.0}, {"date": "2025-07-14", "close": 40.9216, "volume": 601100.0}, {"date": "2025-07-15", "close": 40.8016, "volume": 582857.0}, {"date": "2025-07-16", "close": 42.2417, "volume": 833717.0}, {"date": "2025-07-17", "close": 42.0017, "volume": 719010.0}, {"date": "2025-07-18", "close": 40.2016, "volume": 843866.0}, {"date": "2025-07-21", "close": 39.8416, "volume": 876728.0}, {"date": "2025-07-22", "close": 40.9216, "volume": 731708.0}, {"date": "2025-07-23", "close": 43.5617, "volume": 1523537.0}, {"date": "2025-07-24", "close": 43.2017, "volume": 1324868.0}, {"date": "2025-07-25", "close": 44.1618, "volume": 1405892.0}, {"date": "2025-07-28", "close": 42.3617, "volume": 1059353.0}, {"date": "2025-07-29", "close": 42.4817, "volume": 4805034.0}, {"date": "2025-07-30", "close": 49.922, "volume": 5049861.0}, {"date": "2025-07-31", "close": 47.7619, "volume": 2479571.0}, {"date": "2025-08-01", "close": 45.0018, "volume": 1773259.0}, {"date": "2025-08-04", "close": 47.5219, "volume": 1429957.0}, {"date": "2025-08-05", "close": 47.0419, "volume": 1227540.0}, {"date": "2025-08-06", "close": 44.8818, "volume": 1084345.0}, {"date": "2025-08-07", "close": 44.4018, "volume": 1634072.0}, {"date": "2025-08-08", "close": 44.1618, "volume": 2878833.0}, {"date": "2025-08-11", "close": 43.0817, "volume": 1511296.0}, {"date": "2025-08-12", "close": 43.6817, "volume": 936865.0}, {"date": "2025-08-13", "close": 45.1218, "volume": 1539424.0}, {"date": "2025-08-14", "close": 44.4018, "volume": 1035896.0}, {"date": "2025-08-15", "close": 43.5617, "volume": 960832.0}, {"date": "2025-08-18", "close": 45.2418, "volume": 1034765.0}, {"date": "2025-08-19", "close": 41.7617, "volume": 1339116.0}, {"date": "2025-08-20", "close": 40.3216, "volume": 1230722.0}, {"date": "2025-08-21", "close": 40.6816, "volume": 827060.0}, {"date": "2025-08-22", "close": 41.8817, "volume": 909373.0}, {"date": "2025-08-25", "close": 41.6417, "volume": 679278.0}, {"date": "2025-08-26", "close": 41.4017, "volume": 609878.0}, {"date": "2025-08-27", "close": 40.9216, "volume": 637098.0}, {"date": "2025-08-28", "close": 41.7617, "volume": 905005.0}, {"date": "2025-08-29", "close": 42.3617, "volume": 1560638.0}, {"date": "2025-09-02", "close": 45.3618, "volume": 1533163.0}, {"date": "2025-09-03", "close": 44.5218, "volume": 1029536.0}, {"date": "2025-09-04", "close": 45.2418, "volume": 987644.0}, {"date": "2025-09-05", "close": 48.1219, "volume": 1577131.0}, {"date": "2025-09-08", "close": 49.442, "volume": 1588448.0}, {"date": "2025-09-09", "close": 49.082, "volume": 1077527.0}, {"date": "2025-09-10", "close": 47.1619, "volume": 1130041.0}, {"date": "2025-09-11", "close": 49.922, "volume": 1371518.0}, {"date": "2025-09-12", "close": 51.242, "volume": 1108379.0}, {"date": "2025-09-15", "close": 52.3221, "volume": 1253247.0}, {"date": "2025-09-16", "close": 51.4821, "volume": 850298.0}, {"date": "2025-09-17", "close": 50.522, "volume": 997354.0}, {"date": "2025-09-18", "close": 52.5621, "volume": 1328261.0}, {"date": "2025-09-19", "close": 52.2021, "volume": 1075331.0}, {"date": "2025-09-22", "close": 54.7222, "volume": 1157292.0}, {"date": "2025-09-23", "close": 53.4021, "volume": 1482921.0}, {"date": "2025-09-24", "close": 49.802, "volume": 1088248.0}, {"date": "2025-09-25", "close": 49.082, "volume": 856357.0}, {"date": "2025-09-26", "close": 50.402, "volume": 662963.0}, {"date": "2025-09-29", "close": 51.242, "volume": 724647.0}, {"date": "2025-09-30", "close": 49.802, "volume": 925160.0}, {"date": "2025-10-01", "close": 46.8019, "volume": 1205454.0}, {"date": "2025-10-02", "close": 47.4019, "volume": 1270422.0}, {"date": "2025-10-03", "close": 47.5219, "volume": 1111568.0}, {"date": "2025-10-06", "close": 47.0419, "volume": 855647.0}, {"date": "2025-10-07", "close": 46.4419, "volume": 1066622.0}, {"date": "2025-10-08", "close": 46.5619, "volume": 1012230.0}, {"date": "2025-10-09", "close": 45.9618, "volume": 679964.0}, {"date": "2025-10-10", "close": 44.1618, "volume": 1085395.0}, {"date": "2025-10-13", "close": 45.8418, "volume": 1114112.0}, {"date": "2025-10-14", "close": 45.9618, "volume": 1129248.0}, {"date": "2025-10-15", "close": 46.4419, "volume": 1080202.0}, {"date": "2025-10-16", "close": 44.1618, "volume": 979606.0}, {"date": "2025-10-17", "close": 43.6817, "volume": 847837.0}, {"date": "2025-10-20", "close": 43.8018, "volume": 727688.0}, {"date": "2025-10-21", "close": 43.8018, "volume": 626407.0}, {"date": "2025-10-22", "close": 41.6417, "volume": 1319273.0}, {"date": "2025-10-23", "close": 43.0817, "volume": 860211.0}, {"date": "2025-10-24", "close": 43.4417, "volume": 643958.0}, {"date": "2025-10-27", "close": 42.9617, "volume": 855652.0}, {"date": "2025-10-28", "close": 43.6817, "volume": 1487329.0}, {"date": "2025-10-29", "close": 44.2818, "volume": 6374303.0}, {"date": "2025-10-30", "close": 43.9218, "volume": 1939104.0}, {"date": "2025-10-31", "close": 45.3618, "volume": 2270409.0}, {"date": "2025-11-03", "close": 41.5217, "volume": 4205040.0}, {"date": "2025-11-04", "close": 44.1618, "volume": 2242030.0}, {"date": "2025-11-05", "close": 48.962, "volume": 3338171.0}, {"date": "2025-11-06", "close": 45.2418, "volume": 1446184.0}, {"date": "2025-11-07", "close": 46.5619, "volume": 1366699.0}, {"date": "2025-11-10", "close": 47.2819, "volume": 1581199.0}, {"date": "2025-11-11", "close": 46.3219, "volume": 809491.0}, {"date": "2025-11-12", "close": 47.1619, "volume": 832795.0}, {"date": "2025-11-13", "close": 44.6418, "volume": 973329.0}, {"date": "2025-11-14", "close": 43.3217, "volume": 806194.0}, {"date": "2025-11-17", "close": 40.3216, "volume": 1196075.0}, {"date": "2025-11-18", "close": 42.4817, "volume": 1448819.0}, {"date": "2025-11-19", "close": 40.9216, "volume": 853908.0}, {"date": "2025-11-20", "close": 38.8816, "volume": 1204923.0}, {"date": "2025-11-21", "close": 37.9215, "volume": 1452919.0}, {"date": "2025-11-24", "close": 37.2015, "volume": 1173329.0}, {"date": "2025-11-25", "close": 37.3215, "volume": 757187.0}, {"date": "2025-11-26", "close": 36.1214, "volume": 963026.0}, {"date": "2025-11-28", "close": 36.4815, "volume": 718753.0}, {"date": "2025-12-01", "close": 34.8014, "volume": 856484.0}, {"date": "2025-12-02", "close": 34.5614, "volume": 902445.0}, {"date": "2025-12-03", "close": 34.3214, "volume": 695399.0}, {"date": "2025-12-04", "close": 34.8014, "volume": 801168.0}, {"date": "2025-12-05", "close": 34.2014, "volume": 732219.0}, {"date": "2025-12-08", "close": 34.0814, "volume": 739235.0}, {"date": "2025-12-09", "close": 34.5614, "volume": 608859.0}, {"date": "2025-12-10", "close": 33.2413, "volume": 1316976.0}, {"date": "2025-12-11", "close": 32.8813, "volume": 846882.0}, {"date": "2025-12-12", "close": 31.9213, "volume": 844611.0}, {"date": "2025-12-15", "close": 30.8412, "volume": 840166.0}, {"date": "2025-12-16", "close": 32.1613, "volume": 715002.0}, {"date": "2025-12-17", "close": 31.6813, "volume": 674949.0}, {"date": "2025-12-18", "close": 31.4413, "volume": 613662.0}, {"date": "2025-12-19", "close": 32.5213, "volume": 1189906.0}, {"date": "2025-12-22", "close": 31.8013, "volume": 864510.0}, {"date": "2025-12-23", "close": 32.4013, "volume": 1222307.0}, {"date": "2025-12-24", "close": 32.1613, "volume": 333681.0}, {"date": "2025-12-26", "close": 31.8013, "volume": 580771.0}, {"date": "2025-12-29", "close": 30.8412, "volume": 777727.0}, {"date": "2025-12-30", "close": 30.1212, "volume": 780362.0}, {"date": "2025-12-31", "close": 30.2412, "volume": 1126947.0}, {"date": "2026-01-02", "close": 31.0812, "volume": 829130.0}, {"date": "2026-01-05", "close": 30.3612, "volume": 806453.0}, {"date": "2026-01-06", "close": 30.0012, "volume": 770247.0}, {"date": "2026-01-07", "close": 30.0012, "volume": 1102150.0}, {"date": "2026-01-08", "close": 29.7612, "volume": 1184942.0}, {"date": "2026-01-09", "close": 30.7212, "volume": 1037090.0}, {"date": "2026-01-12", "close": 31.5613, "volume": 897576.0}, {"date": "2026-01-13", "close": 30.8412, "volume": 783115.0}, {"date": "2026-01-14", "close": 30.9612, "volume": 956732.0}, {"date": "2026-01-15", "close": 31.9213, "volume": 1200613.0}, {"date": "2026-01-16", "close": 32.0413, "volume": 907663.0}, {"date": "2026-01-20", "close": 30.8412, "volume": 817519.0}, {"date": "2026-01-21", "close": 30.9612, "volume": 830988.0}, {"date": "2026-01-22", "close": 30.7212, "volume": 886917.0}, {"date": "2026-01-23", "close": 29.7612, "volume": 711498.0}, {"date": "2026-01-26", "close": 27.2411, "volume": 1232343.0}, {"date": "2026-01-27", "close": 28.4411, "volume": 1147572.0}, {"date": "2026-01-28", "close": 27.9611, "volume": 1468284.0}, {"date": "2026-01-29", "close": 27.7211, "volume": 1043936.0}, {"date": "2026-01-30", "close": 26.7611, "volume": 1017768.0}, {"date": "2026-02-02", "close": 27.2411, "volume": 1446276.0}, {"date": "2026-02-03", "close": 21.2408, "volume": 5232132.0}, {"date": "2026-02-04", "close": 19.4408, "volume": 2065572.0}, {"date": "2026-02-05", "close": 19.4408, "volume": 2410992.0}, {"date": "2026-02-06", "close": 18.9608, "volume": 1691208.0}, {"date": "2026-02-09", "close": 17.8807, "volume": 1583334.0}, {"date": "2026-02-10", "close": 18.2407, "volume": 1929220.0}, {"date": "2026-02-11", "close": 16.5607, "volume": 2154592.0}, {"date": "2026-02-12", "close": 15.9606, "volume": 2245062.0}, {"date": "2026-02-13", "close": 16.0806, "volume": 1354328.0}, {"date": "2026-02-17", "close": 15.9606, "volume": 1315925.0}, {"date": "2026-02-18", "close": 15.8406, "volume": 1316499.0}, {"date": "2026-02-19", "close": 15.2406, "volume": 2117065.0}, {"date": "2026-02-20", "close": 14.8806, "volume": 1309398.0}, {"date": "2026-02-23", "close": 14.1606, "volume": 1299204.0}, {"date": "2026-02-24", "close": 13.9206, "volume": 1336666.0}, {"date": "2026-02-25", "close": 14.1606, "volume": 1493274.0}, {"date": "2026-02-26", "close": 14.2806, "volume": 984429.0}, {"date": "2026-02-27", "close": 14.0406, "volume": 1071447.0}, {"date": "2026-03-02", "close": 14.0406, "volume": 960744.0}, {"date": "2026-03-03", "close": 14.4006, "volume": 910890.0}, {"date": "2026-03-04", "close": 14.8806, "volume": 802442.0}, {"date": "2026-03-05", "close": 14.8806, "volume": 831483.0}, {"date": "2026-03-06", "close": 14.1606, "volume": 852563.0}, {"date": "2026-03-09", "close": 14.0406, "volume": 910927.0}, {"date": "2026-03-10", "close": 14.0406, "volume": 841067.0}, {"date": "2026-03-11", "close": 14.0406, "volume": 815275.0}, {"date": "2026-03-12", "close": 13.8006, "volume": 640010.0}, {"date": "2026-03-13", "close": 14.2806, "volume": 948829.0}, {"date": "2026-03-16", "close": 14.0406, "volume": 812665.0}, {"date": "2026-03-17", "close": 14.0406, "volume": 788906.0}, {"date": "2026-03-18", "close": 13.6805, "volume": 626837.0}, {"date": "2026-03-19", "close": 13.8006, "volume": 919450.0}, {"date": "2026-03-20", "close": 13.5605, "volume": 1267016.0}, {"date": "2026-03-23", "close": 13.2005, "volume": 833300.0}, {"date": "2026-03-24", "close": 12.02, "volume": 3089421.0}, {"date": "2026-03-25", "close": 10.85, "volume": 5151236.0}, {"date": "2026-03-26", "close": 9.66, "volume": 3777609.0}, {"date": "2026-03-27", "close": 9.28, "volume": 3452272.0}, {"date": "2026-03-30", "close": 8.66, "volume": 3621486.0}, {"date": "2026-03-31", "close": 9.46, "volume": 2461131.0}, {"date": "2026-04-01", "close": 9.2, "volume": 1797857.0}, {"date": "2026-04-02", "close": 9.77, "volume": 1817672.0}, {"date": "2026-04-06", "close": 12.07, "volume": 7206602.0}, {"date": "2026-04-07", "close": 12.46, "volume": 5365250.0}, {"date": "2026-04-08", "close": 12.05, "volume": 3580137.0}, {"date": "2026-04-09", "close": 12.04, "volume": 2795594.0}, {"date": "2026-04-10", "close": 11.7, "volume": 1303641.0}, {"date": "2026-04-13", "close": 11.74, "volume": 1800527.0}, {"date": "2026-04-14", "close": 12.08, "volume": 1401932.0}, {"date": "2026-04-15", "close": 13.14, "volume": 2210371.0}, {"date": "2026-04-16", "close": 12.7, "volume": 2067581.0}, {"date": "2026-04-17", "close": 13.1, "volume": 2430122.0}, {"date": "2026-04-20", "close": 13.29, "volume": 1380264.0}, {"date": "2026-04-21", "close": 13.05, "volume": 2267718.0}, {"date": "2026-04-22", "close": 13.04, "volume": 1194462.0}, {"date": "2026-04-23", "close": 12.27, "volume": 1219122.0}, {"date": "2026-04-24", "close": 12.01, "volume": 1241771.0}, {"date": "2026-04-27", "close": 11.6, "volume": 1483897.0}, {"date": "2026-04-28", "close": 11.49, "volume": 1064405.0}, {"date": "2026-04-29", "close": 11.85, "volume": 1407686.0}, {"date": "2026-04-30", "close": 12.32, "volume": 1333649.0}, {"date": "2026-05-01", "close": 13.82, "volume": 2123827.0}, {"date": "2026-05-04", "close": 12.85, "volume": 1821042.0}, {"date": "2026-05-05", "close": 12.4, "volume": 1455590.0}, {"date": "2026-05-06", "close": 10.43, "volume": 3827320.0}, {"date": "2026-05-07", "close": 10.79, "volume": 2015977.0}, {"date": "2026-05-08", "close": 10.28, "volume": 1786673.0}, {"date": "2026-05-11", "close": 9.95, "volume": 1640860.0}, {"date": "2026-05-12", "close": 9.83, "volume": 1364667.0}, {"date": "2026-05-13", "close": 9.91, "volume": 998433.0}, {"date": "2026-05-14", "close": 9.78, "volume": 1021004.0}, {"date": "2026-05-15", "close": 9.62, "volume": 948436.0}, {"date": "2026-05-18", "close": 9.38, "volume": 971501.0}, {"date": "2026-05-19", "close": 9.2, "volume": 1040542.0}, {"date": "2026-05-20", "close": 9.16, "volume": 918083.0}, {"date": "2026-05-21", "close": 9.14, "volume": 920124.0}, {"date": "2026-05-22", "close": 9.75, "volume": 1104664.0}, {"date": "2026-05-26", "close": 9.52, "volume": 1007112.0}, {"date": "2026-05-27", "close": 9.85, "volume": 1579134.0}, {"date": "2026-05-28", "close": 10.43, "volume": 1087251.0}, {"date": "2026-05-29", "close": 10.09, "volume": 1983263.0}, {"date": "2026-06-01", "close": 11.52, "volume": 1833489.0}, {"date": "2026-06-02", "close": 10.72, "volume": 1156561.0}, {"date": "2026-06-03", "close": 9.82, "volume": 1355807.0}, {"date": "2026-06-04", "close": 10.16, "volume": 1145463.0}, {"date": "2026-06-05", "close": 9.54, "volume": 1284335.0}, {"date": "2026-06-08", "close": 9.7, "volume": 906820.0}, {"date": "2026-06-09", "close": 9.73, "volume": 767192.0}, {"date": "2026-06-10", "close": 9.98, "volume": 2254121.0}, {"date": "2026-06-11", "close": 10.47, "volume": 1684162.0}, {"date": "2026-06-12", "close": 9.83, "volume": 1754287.0}, {"date": "2026-06-15", "close": 9.92, "volume": 1571908.0}, {"date": "2026-06-16", "close": 9.28, "volume": 1861650.0}, {"date": "2026-06-17", "close": 8.9, "volume": 1527700.0}, {"date": "2026-06-18", "close": 9.22, "volume": 1712477.0}, {"date": "2026-06-22", "close": 8.82, "volume": 1142593.0}, {"date": "2026-06-23", "close": 8.71, "volume": 1095255.0}, {"date": "2026-06-24", "close": 8.75, "volume": 1088499.0}, {"date": "2026-06-25", "close": 8.09, "volume": 1804179.0}, {"date": "2026-06-26", "close": 9.91, "volume": 3822489.0}, {"date": "2026-06-29", "close": 9.46, "volume": 1675603.0}, {"date": "2026-06-30", "close": 9.2, "volume": 1178692.0}, {"date": "2026-07-01", "close": 10.08, "volume": 1893875.0}, {"date": "2026-07-02", "close": 10.2, "volume": 946560.0}, {"date": "2026-07-06", "close": 10.23, "volume": 981860.0}, {"date": "2026-07-07", "close": 9.85, "volume": 869027.0}, {"date": "2026-07-08", "close": 9.56, "volume": 806765.0}, {"date": "2026-07-09", "close": 9.52, "volume": 914509.0}, {"date": "2026-07-10", "close": 9.18, "volume": 2460204.0}, {"date": "2026-07-13", "close": 9.83, "volume": 2108116.0}, {"date": "2026-07-14", "close": 9.54, "volume": 1396873.0}, {"date": "2026-07-15", "close": 10.27, "volume": 1553256.0}, {"date": "2026-07-16", "close": 10.26, "volume": 1296215.0}, {"date": "2026-07-17", "close": 9.72, "volume": 1776103.0}, {"date": "2026-07-20", "close": 9.42, "volume": 1564735.0}, {"date": "2026-07-21", "close": 9.42, "volume": 1181058.0}, {"date": "2026-07-22", "close": 8.99, "volume": 1316435.0}, {"date": "2026-07-23", "close": 8.62, "volume": 1299163.0}, {"date": "2026-07-24", "close": 8.33, "volume": 999419.0}], "refreshing": true}