{"ticker": "GBTC", "overview": {"cik": "1588489", "ticker": "GBTC", "name": "Grayscale Bitcoin Trust ETF", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001588489-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001588489-26-000002", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206329", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "Form 424I", "accession": "0001193125-26-129240", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108382", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001193125-26-071956", "price_sensitive": true}, {"form": "144", "date": "2026-01-23", "title": "Notice of proposed sale", "accession": "0001652536-26-000003", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-06", "title": "Form FWP", "accession": "0001193125-26-003975", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-03", "title": "Material event", "accession": "0001193125-25-306844", "price_sensitive": true}, {"form": "144", "date": "2025-11-06", "title": "Notice of proposed sale", "accession": "0001976415-25-000040", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-266861", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-24", "title": "Material event", "accession": "0001193125-25-249982", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-14", "title": "Material event", "accession": "0001193125-25-239000", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-09", "title": "Material event", "accession": "0001193125-25-236072", "price_sensitive": true}, {"form": "FWP", "date": "2025-09-29", "title": "Form FWP", "accession": "0001193125-25-222266", "price_sensitive": false}, {"form": "FWP", "date": "2025-09-08", "title": "Form FWP", "accession": "0000950170-25-113501", "price_sensitive": false}, {"form": "FWP", "date": "2025-08-25", "title": "Form FWP", "accession": "0000950170-25-111239", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-08", "title": "Material event", "accession": "0000950170-25-105826", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-04", "title": "Material event", "accession": "0000950170-25-101663", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-01", "title": "Quarterly report", "accession": "0000950170-25-101400", "price_sensitive": true}, {"form": "FWP", "date": "2025-07-23", "title": "Form FWP", "accession": "0000950170-25-097859", "price_sensitive": false}, {"form": "FWP", "date": "2025-07-22", "title": "Form FWP", "accession": "0000950170-25-097361", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-25", "title": "Material event", "accession": "0000950170-25-089983", "price_sensitive": true}, {"form": "FWP", "date": "2025-06-25", "title": "Form FWP", "accession": "0000950170-25-089859", "price_sensitive": false}, {"form": "FWP", "date": "2025-06-25", "title": "Form FWP", "accession": "0000950170-25-089814", "price_sensitive": false}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GBTC", "has_prices": true, "as_of": "2026-10-09", "last": 63.54, "prev_close": 63.11, "change": 0.4299999999999997, "change_pct": 0.006813500237680237, "session_volume": 1182001.0, "vwap_5": 64.67000784688993, "vwap_20": 63.49276205665183, "vwap_60": 57.528038788990145, "vwap_250": 64.24110455461896, "high_52w": 83.5, "low_52w": 45.52, "avg_volume_20": 1728131.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-b1deab192db4481b97eb8b616f00d7f9-1", "src": "CONGRESS", "ticker": "GBTC", "cik": "", "company": "Grayscale Bitcoin Trust ETF", "company_raw": "Grayscale Bitcoin Trust (BTC) Exchange/Platform: OTC", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Patrick J Toomey picks up GBTC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b1deab19-2db4-481b-97eb-8b616f00d7f9/", "trade_date": "2021-06-15", "timestamp": "2021-06-15", "mins": 2831929}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "GBTC (Grayscale Bitcoin Trust ETF)", "new_value": "Grayscale Bitcoin Trust (BTC)", "effective": "", "evidence": "we hold GBTC as Grayscale Bitcoin Trust ETF; the NYSE Arca universe lists that code as Grayscale Bitcoin Trust (BTC). Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T19:06:02.250241"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Grayscale Bitcoin Trust (BTC)", "new_value": "Grayscale Bitcoin Trust ETF", "effective": "2024-11-01", "evidence": "EDGAR reports a different company name for CIK 0001588489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001588489", "applied": 1, "detected_at": "2026-10-24T19:04:26.736590"}]}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b1deab19-2db4-481b-97eb-8b616f00d7f9/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b1deab19-2db4-481b-97eb-8b616f00d7f9/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001588489-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001588489-26-000002", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206329", "price_sensitive": true}, {"form": "424I", "date": "2026-03-27", "title": "Form 424I", "accession": "0001193125-26-129240", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108382", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0001193125-26-071956", "price_sensitive": true}, {"form": "144", "date": "2026-01-23", "title": "Notice of proposed sale", "accession": "0001652536-26-000003", "price_sensitive": false}, {"form": "FWP", "date": "2026-01-06", "title": "Form FWP", "accession": "0001193125-26-003975", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-03", "title": "Material event", "accession": "0001193125-25-306844", "price_sensitive": true}, {"form": "144", "date": "2025-11-06", "title": "Notice of proposed sale", "accession": "0001976415-25-000040", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-266861", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-24", "title": "Material event", "accession": "0001193125-25-249982", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-14", "title": "Material event", "accession": "0001193125-25-239000", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-09", "title": "Material event", "accession": "0001193125-25-236072", "price_sensitive": true}, {"form": "FWP", "date": "2025-09-29", "title": "Form FWP", "accession": "0001193125-25-222266", "price_sensitive": false}, {"form": "FWP", "date": "2025-09-08", "title": "Form FWP", "accession": "0000950170-25-113501", "price_sensitive": false}, {"form": "FWP", "date": "2025-08-25", "title": "Form FWP", "accession": "0000950170-25-111239", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-08", "title": "Material event", "accession": "0000950170-25-105826", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-04", "title": "Material event", "accession": "0000950170-25-101663", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-01", "title": "Quarterly report", "accession": "0000950170-25-101400", "price_sensitive": true}, {"form": "FWP", "date": "2025-07-23", "title": "Form FWP", "accession": "0000950170-25-097859", "price_sensitive": false}, {"form": "FWP", "date": "2025-07-22", "title": "Form FWP", "accession": "0000950170-25-097361", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-25", "title": "Material event", "accession": "0000950170-25-089983", "price_sensitive": true}, {"form": "FWP", "date": "2025-06-25", "title": "Form FWP", "accession": "0000950170-25-089859", "price_sensitive": false}, {"form": "FWP", "date": "2025-06-25", "title": "Form FWP", "accession": "0000950170-25-089814", "price_sensitive": false}], "performance": {"ticker": "GBTC", "has_prices": true, "summary": {"n": 1, "avg": 1.1439995680957749, "win_rate": 1.0, "best": 1.1439995680957749, "worst": 1.1439995680957749, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2021-06-15", "score": 0.0, "ref_price": 29.6362, "return": 1.1439995680957749}]}, "price_series": [{"date": "2019-01-17", "close": 3.9505, "volume": 975033.0}, {"date": "2019-01-18", "close": 3.8702, "volume": 1045878.0}, {"date": "2019-01-22", "close": 3.79, "volume": 1526007.0}, {"date": "2019-01-23", "close": 3.674, "volume": 1302340.0}, {"date": "2019-01-24", "close": 3.79, "volume": 1097472.0}, {"date": "2019-01-25", "close": 3.7365, "volume": 802981.0}, {"date": "2019-01-28", "close": 3.5046, "volume": 2287493.0}, {"date": "2019-01-29", "close": 3.5849, "volume": 975179.0}, {"date": "2019-01-30", "close": 3.6205, "volume": 770749.0}, {"date": "2019-01-31", "close": 3.5581, "volume": 1108740.0}, {"date": "2019-02-01", "close": 3.5849, "volume": 889076.0}, {"date": "2019-02-04", "close": 3.5314, "volume": 871797.0}, {"date": "2019-02-05", "close": 3.4778, "volume": 1449804.0}, {"date": "2019-02-06", "close": 3.4243, "volume": 2646529.0}, {"date": "2019-02-07", "close": 3.4511, "volume": 1047698.0}, {"date": "2019-02-08", "close": 3.9772, "volume": 5480248.0}, {"date": "2019-02-11", "close": 3.7721, "volume": 1828667.0}, {"date": "2019-02-12", "close": 3.9104, "volume": 1678273.0}, {"date": "2019-02-13", "close": 3.7097, "volume": 1236994.0}, {"date": "2019-02-14", "close": 3.6384, "volume": 1280814.0}, {"date": "2019-02-15", "close": 3.7365, "volume": 1050904.0}, {"date": "2019-02-19", "close": 4.1734, "volume": 5387676.0}, {"date": "2019-02-20", "close": 4.2983, "volume": 2660021.0}, {"date": "2019-02-21", "close": 4.2091, "volume": 1932361.0}, {"date": "2019-02-22", "close": 4.3161, "volume": 2684789.0}, {"date": "2019-02-25", "close": 4.1467, "volume": 2891212.0}, {"date": "2019-02-26", "close": 3.8881, "volume": 2000312.0}, {"date": "2019-02-27", "close": 3.8346, "volume": 1537035.0}, {"date": "2019-02-28", "close": 3.9772, "volume": 1192620.0}, {"date": "2019-03-01", "close": 4.0842, "volume": 948485.0}, {"date": "2019-03-04", "close": 3.8256, "volume": 1698486.0}, {"date": "2019-03-05", "close": 4.0753, "volume": 1564902.0}, {"date": "2019-03-06", "close": 4.1467, "volume": 804654.0}, {"date": "2019-03-07", "close": 4.2358, "volume": 1945770.0}, {"date": "2019-03-08", "close": 4.3339, "volume": 1696623.0}, {"date": "2019-03-11", "close": 4.1199, "volume": 1479280.0}, {"date": "2019-03-12", "close": 4.1021, "volume": 740219.0}, {"date": "2019-03-13", "close": 4.0129, "volume": 1944879.0}, {"date": "2019-03-14", "close": 4.0129, "volume": 2032321.0}, {"date": "2019-03-15", "close": 4.1556, "volume": 1404853.0}, {"date": "2019-03-18", "close": 4.3518, "volume": 2037188.0}, {"date": "2019-03-19", "close": 4.4499, "volume": 2988998.0}, {"date": "2019-03-20", "close": 4.3874, "volume": 3458407.0}, {"date": "2019-03-21", "close": 4.2893, "volume": 1974385.0}, {"date": "2019-03-22", "close": 4.2737, "volume": 1210021.0}, {"date": "2019-03-25", "close": 4.0753, "volume": 2479709.0}, {"date": "2019-03-26", "close": 4.0664, "volume": 1411270.0}, {"date": "2019-03-27", "close": 4.1199, "volume": 2314945.0}, {"date": "2019-03-28", "close": 4.0486, "volume": 2104375.0}, {"date": "2019-03-29", "close": 4.2626, "volume": 2937412.0}, {"date": "2019-04-01", "close": 4.432, "volume": 2733632.0}, {"date": "2019-04-02", "close": 5.1187, "volume": 6062036.0}, {"date": "2019-04-03", "close": 5.52, "volume": 10002380.0}, {"date": "2019-04-04", "close": 5.19, "volume": 5258418.0}, {"date": "2019-04-05", "close": 5.5824, "volume": 4754696.0}, {"date": "2019-04-08", "close": 6.0907, "volume": 7401626.0}, {"date": "2019-04-09", "close": 5.9213, "volume": 3215030.0}, {"date": "2019-04-10", "close": 6.5277, "volume": 6818954.0}, {"date": "2019-04-11", "close": 5.9391, "volume": 5589855.0}, {"date": "2019-04-12", "close": 5.7875, "volume": 3285027.0}, {"date": "2019-04-15", "close": 5.4754, "volume": 4127698.0}, {"date": "2019-04-16", "close": 5.9658, "volume": 4027700.0}, {"date": "2019-04-17", "close": 5.9837, "volume": 2257588.0}, {"date": "2019-04-18", "close": 6.1531, "volume": 2315407.0}, {"date": "2019-04-22", "close": 6.3047, "volume": 4231614.0}, {"date": "2019-04-23", "close": 6.5901, "volume": 5335155.0}, {"date": "2019-04-24", "close": 6.055, "volume": 5180327.0}, {"date": "2019-04-25", "close": 6.2245, "volume": 3404028.0}, {"date": "2019-04-26", "close": 5.6002, "volume": 4666770.0}, {"date": "2019-04-29", "close": 5.5378, "volume": 2537342.0}, {"date": "2019-04-30", "close": 5.8945, "volume": 2461578.0}, {"date": "2019-05-01", "close": 6.0194, "volume": 2152133.0}, {"date": "2019-05-02", "close": 6.1085, "volume": 2728799.0}, {"date": "2019-05-03", "close": 6.5321, "volume": 6058170.0}, {"date": "2019-05-06", "close": 6.706, "volume": 3350629.0}, {"date": "2019-05-07", "close": 6.9646, "volume": 5468593.0}, {"date": "2019-05-08", "close": 6.9914, "volume": 2924494.0}, {"date": "2019-05-09", "close": 7.3392, "volume": 4997935.0}, {"date": "2019-05-10", "close": 7.6691, "volume": 6937326.0}, {"date": "2019-05-13", "close": 9.1048, "volume": 14290920.0}, {"date": "2019-05-14", "close": 8.4538, "volume": 14497930.0}, {"date": "2019-05-15", "close": 9.408, "volume": 8803876.0}, {"date": "2019-05-16", "close": 8.8641, "volume": 5588015.0}, {"date": "2019-05-17", "close": 8.2309, "volume": 7544646.0}, {"date": "2019-05-20", "close": 8.873, "volume": 4876563.0}, {"date": "2019-05-21", "close": 9.2743, "volume": 3218243.0}, {"date": "2019-05-22", "close": 9.0692, "volume": 2509099.0}, {"date": "2019-05-23", "close": 8.9086, "volume": 3149799.0}, {"date": "2019-05-24", "close": 9.5418, "volume": 5955619.0}, {"date": "2019-05-28", "close": 10.2017, "volume": 6350100.0}, {"date": "2019-05-29", "close": 10.3711, "volume": 4915311.0}, {"date": "2019-05-30", "close": 10.3711, "volume": 8721398.0}, {"date": "2019-05-31", "close": 9.8628, "volume": 5095864.0}, {"date": "2019-06-03", "close": 9.6042, "volume": 5840229.0}, {"date": "2019-06-04", "close": 8.1328, "volume": 8929316.0}, {"date": "2019-06-05", "close": 8.757, "volume": 4474476.0}, {"date": "2019-06-06", "close": 8.2487, "volume": 3853108.0}, {"date": "2019-06-07", "close": 9.2386, "volume": 6225617.0}, {"date": "2019-06-10", "close": 9.1405, "volume": 3064762.0}, {"date": "2019-06-11", "close": 8.7392, "volume": 2637090.0}, {"date": "2019-06-12", "close": 9.3189, "volume": 4504573.0}, {"date": "2019-06-13", "close": 9.5864, "volume": 2761519.0}, {"date": "2019-06-14", "close": 9.631, "volume": 3646890.0}, {"date": "2019-06-17", "close": 10.7011, "volume": 7286212.0}, {"date": "2019-06-18", "close": 10.2195, "volume": 5309525.0}, {"date": "2019-06-19", "close": 10.2195, "volume": 3375282.0}, {"date": "2019-06-20", "close": 11.3521, "volume": 5750221.0}, {"date": "2019-06-21", "close": 12.0833, "volume": 8635401.0}, {"date": "2019-06-24", "close": 13.0553, "volume": 11608340.0}, {"date": "2019-06-25", "close": 13.2693, "volume": 10066510.0}, {"date": "2019-06-26", "close": 15.2312, "volume": 16993550.0}, {"date": "2019-06-27", "close": 12.3241, "volume": 20363150.0}, {"date": "2019-06-28", "close": 13.4923, "volume": 9134145.0}, {"date": "2019-07-01", "close": 11.3521, "volume": 12583910.0}, {"date": "2019-07-02", "close": 12.4489, "volume": 9980448.0}, {"date": "2019-07-03", "close": 13.1088, "volume": 6680682.0}, {"date": "2019-07-05", "close": 13.0821, "volume": 3711556.0}, {"date": "2019-07-08", "close": 14.0273, "volume": 5874458.0}, {"date": "2019-07-09", "close": 14.5802, "volume": 7491179.0}, {"date": "2019-07-10", "close": 13.5904, "volume": 11225300.0}, {"date": "2019-07-11", "close": 13.2782, "volume": 6257209.0}, {"date": "2019-07-12", "close": 13.2426, "volume": 3905566.0}, {"date": "2019-07-15", "close": 12.8948, "volume": 10239210.0}, {"date": "2019-07-16", "close": 11.245, "volume": 13467020.0}, {"date": "2019-07-17", "close": 11.4591, "volume": 7248504.0}, {"date": "2019-07-18", "close": 12.1903, "volume": 7781268.0}, {"date": "2019-07-19", "close": 11.7979, "volume": 3326612.0}, {"date": "2019-07-22", "close": 11.6731, "volume": 4296650.0}, {"date": "2019-07-23", "close": 11.7533, "volume": 4654966.0}, {"date": "2019-07-24", "close": 10.9418, "volume": 5743286.0}, {"date": "2019-07-25", "close": 11.2272, "volume": 2795933.0}, {"date": "2019-07-26", "close": 11.138, "volume": 2771969.0}, {"date": "2019-07-29", "close": 10.8438, "volume": 3132322.0}, {"date": "2019-07-30", "close": 11.3877, "volume": 3821742.0}, {"date": "2019-07-31", "close": 12.1636, "volume": 6274392.0}, {"date": "2019-08-01", "close": 12.4667, "volume": 3855499.0}, {"date": "2019-08-02", "close": 12.6451, "volume": 6327041.0}, {"date": "2019-08-05", "close": 13.0196, "volume": 10188790.0}, {"date": "2019-08-06", "close": 13.1712, "volume": 4507728.0}, {"date": "2019-08-07", "close": 13.3496, "volume": 4709857.0}, {"date": "2019-08-08", "close": 12.9305, "volume": 3023997.0}, {"date": "2019-08-09", "close": 13.2693, "volume": 2142664.0}, {"date": "2019-08-12", "close": 13.0196, "volume": 1990869.0}, {"date": "2019-08-13", "close": 12.0565, "volume": 5158724.0}, {"date": "2019-08-14", "close": 10.9508, "volume": 7490092.0}, {"date": "2019-08-15", "close": 11.3342, "volume": 3495377.0}, {"date": "2019-08-16", "close": 11.9941, "volume": 3253466.0}, {"date": "2019-08-19", "close": 12.2527, "volume": 4559696.0}, {"date": "2019-08-20", "close": 12.0387, "volume": 1519522.0}, {"date": "2019-08-21", "close": 11.6642, "volume": 3894004.0}, {"date": "2019-08-22", "close": 11.7979, "volume": 1667602.0}, {"date": "2019-08-23", "close": 11.9852, "volume": 2188934.0}, {"date": "2019-08-26", "close": 11.6017, "volume": 1734976.0}, {"date": "2019-08-27", "close": 11.3521, "volume": 1875819.0}, {"date": "2019-08-28", "close": 10.5762, "volume": 5716826.0}, {"date": "2019-08-29", "close": 10.3444, "volume": 3569472.0}, {"date": "2019-08-30", "close": 10.4514, "volume": 1357644.0}, {"date": "2019-09-03", "close": 11.5304, "volume": 4592787.0}, {"date": "2019-09-04", "close": 11.7444, "volume": 2540591.0}, {"date": "2019-09-05", "close": 11.4591, "volume": 1481421.0}, {"date": "2019-09-06", "close": 11.2807, "volume": 2865342.0}, {"date": "2019-09-09", "close": 10.9597, "volume": 2360654.0}, {"date": "2019-09-10", "close": 10.7457, "volume": 2133843.0}, {"date": "2019-09-11", "close": 10.9508, "volume": 1684828.0}, {"date": "2019-09-12", "close": 11.3075, "volume": 2103514.0}, {"date": "2019-09-13", "close": 11.2272, "volume": 1485608.0}, {"date": "2019-09-16", "close": 10.924, "volume": 1375724.0}, {"date": "2019-09-17", "close": 11.4056, "volume": 2253942.0}, {"date": "2019-09-18", "close": 11.2254, "volume": 1225119.0}, {"date": "2019-09-19", "close": 11.2807, "volume": 1794184.0}, {"date": "2019-09-20", "close": 11.4145, "volume": 1496529.0}, {"date": "2019-09-23", "close": 10.8973, "volume": 2475343.0}, {"date": "2019-09-24", "close": 9.8628, "volume": 9384958.0}, {"date": "2019-09-25", "close": 9.0959, "volume": 5203161.0}, {"date": "2019-09-26", "close": 8.9621, "volume": 6770203.0}, {"date": "2019-09-27", "close": 8.766, "volume": 3585886.0}, {"date": "2019-09-30", "close": 9.4437, "volume": 4890781.0}, {"date": "2019-10-01", "close": 8.8284, "volume": 3860126.0}, {"date": "2019-10-02", "close": 8.6144, "volume": 2009621.0}, {"date": "2019-10-03", "close": 8.6946, "volume": 1960100.0}, {"date": "2019-10-04", "close": 8.7303, "volume": 1313164.0}, {"date": "2019-10-07", "close": 8.7838, "volume": 2245725.0}, {"date": "2019-10-08", "close": 8.5921, "volume": 1362235.0}, {"date": "2019-10-09", "close": 9.2564, "volume": 3818853.0}, {"date": "2019-10-10", "close": 9.2118, "volume": 1512948.0}, {"date": "2019-10-11", "close": 8.7481, "volume": 2132279.0}, {"date": "2019-10-14", "close": 8.6679, "volume": 1199909.0}, {"date": "2019-10-15", "close": 8.2755, "volume": 2668371.0}, {"date": "2019-10-16", "close": 7.8118, "volume": 4329526.0}, {"date": "2019-10-17", "close": 7.9991, "volume": 2073276.0}, {"date": "2019-10-18", "close": 7.7806, "volume": 2000363.0}, {"date": "2019-10-21", "close": 8.0882, "volume": 1850517.0}, {"date": "2019-10-22", "close": 8.0436, "volume": 977596.0}, {"date": "2019-10-23", "close": 7.6245, "volume": 3165714.0}, {"date": "2019-10-24", "close": 7.5621, "volume": 1736894.0}, {"date": "2019-10-25", "close": 9.194, "volume": 8299362.0}, {"date": "2019-10-28", "close": 10.0412, "volume": 4960818.0}, {"date": "2019-10-29", "close": 9.8004, "volume": 2765303.0}, {"date": "2019-10-30", "close": 9.6756, "volume": 2150069.0}, {"date": "2019-10-31", "close": 9.9163, "volume": 1917557.0}, {"date": "2019-11-01", "close": 9.9877, "volume": 1518702.0}, {"date": "2019-11-04", "close": 10.5406, "volume": 3561898.0}, {"date": "2019-11-05", "close": 10.389, "volume": 2168698.0}, {"date": "2019-11-06", "close": 9.9877, "volume": 1690500.0}, {"date": "2019-11-07", "close": 9.7023, "volume": 2028245.0}, {"date": "2019-11-08", "close": 9.7023, "volume": 3045579.0}, {"date": "2019-11-11", "close": 9.5953, "volume": 1426679.0}, {"date": "2019-11-12", "close": 9.524, "volume": 1451855.0}, {"date": "2019-11-13", "close": 9.5061, "volume": 1101257.0}, {"date": "2019-11-14", "close": 9.3278, "volume": 1227783.0}, {"date": "2019-11-15", "close": 9.1494, "volume": 1611368.0}, {"date": "2019-11-18", "close": 9.0067, "volume": 2947645.0}, {"date": "2019-11-19", "close": 8.5698, "volume": 2954328.0}, {"date": "2019-11-20", "close": 8.6411, "volume": 2041238.0}, {"date": "2019-11-21", "close": 8.3022, "volume": 4490232.0}, {"date": "2019-11-22", "close": 8.2666, "volume": 4922599.0}, {"date": "2019-11-25", "close": 8.0615, "volume": 3050009.0}, {"date": "2019-11-26", "close": 8.0258, "volume": 1446056.0}, {"date": "2019-11-27", "close": 8.543, "volume": 3452184.0}, {"date": "2019-11-29", "close": 8.5341, "volume": 2272626.0}, {"date": "2019-12-02", "close": 8.0169, "volume": 2401917.0}, {"date": "2019-12-03", "close": 8.0169, "volume": 1332603.0}, {"date": "2019-12-04", "close": 7.785, "volume": 2318838.0}, {"date": "2019-12-05", "close": 7.8564, "volume": 1592241.0}, {"date": "2019-12-06", "close": 8.0258, "volume": 1485535.0}, {"date": "2019-12-09", "close": 7.8653, "volume": 1595000.0}, {"date": "2019-12-10", "close": 7.7137, "volume": 1559399.0}, {"date": "2019-12-11", "close": 7.6869, "volume": 860532.0}, {"date": "2019-12-12", "close": 7.8207, "volume": 941517.0}, {"date": "2019-12-13", "close": 7.8385, "volume": 1360951.0}, {"date": "2019-12-16", "close": 7.3748, "volume": 2971600.0}, {"date": "2019-12-17", "close": 7.143, "volume": 3276721.0}, {"date": "2019-12-18", "close": 7.5086, "volume": 3475068.0}, {"date": "2019-12-19", "close": 7.5264, "volume": 1914767.0}, {"date": "2019-12-20", "close": 7.9188, "volume": 2184700.0}, {"date": "2019-12-23", "close": 8.0258, "volume": 3651508.0}, {"date": "2019-12-24", "close": 7.892, "volume": 1851893.0}, {"date": "2019-12-26", "close": 7.8653, "volume": 2744385.0}, {"date": "2019-12-27", "close": 7.6513, "volume": 2608521.0}, {"date": "2019-12-30", "close": 7.5086, "volume": 2553392.0}, {"date": "2019-12-31", "close": 7.3035, "volume": 3093799.0}, {"date": "2020-01-02", "close": 7.1162, "volume": 3377558.0}, {"date": "2020-01-03", "close": 7.6602, "volume": 3858799.0}, {"date": "2020-01-06", "close": 8.0169, "volume": 3450542.0}, {"date": "2020-01-07", "close": 9.0067, "volume": 7787364.0}, {"date": "2020-01-08", "close": 8.3125, "volume": 7626652.0}, {"date": "2020-01-09", "close": 8.2933, "volume": 3057689.0}, {"date": "2020-01-10", "close": 8.5609, "volume": 4485516.0}, {"date": "2020-01-13", "close": 8.4182, "volume": 2680591.0}, {"date": "2020-01-14", "close": 8.9443, "volume": 6932986.0}, {"date": "2020-01-15", "close": 8.9087, "volume": 3709078.0}, {"date": "2020-01-16", "close": 8.6634, "volume": 3078367.0}, {"date": "2020-01-17", "close": 8.98, "volume": 3911640.0}, {"date": "2020-01-21", "close": 8.6857, "volume": 3997369.0}, {"date": "2020-01-22", "close": 8.4984, "volume": 2299248.0}, {"date": "2020-01-23", "close": 8.0169, "volume": 4281016.0}, {"date": "2020-01-24", "close": 8.4538, "volume": 2374798.0}, {"date": "2020-01-27", "close": 8.757, "volume": 3124689.0}, {"date": "2020-01-28", "close": 9.0246, "volume": 3634483.0}, {"date": "2020-01-29", "close": 9.7201, "volume": 6848129.0}, {"date": "2020-01-30", "close": 10.1036, "volume": 7483146.0}, {"date": "2020-01-31", "close": 9.7201, "volume": 4674516.0}, {"date": "2020-02-03", "close": 9.4392, "volume": 3272509.0}, {"date": "2020-02-04", "close": 9.3991, "volume": 3227749.0}, {"date": "2020-02-05", "close": 10.2686, "volume": 6963768.0}, {"date": "2020-02-06", "close": 10.4336, "volume": 5313688.0}, {"date": "2020-02-07", "close": 10.5138, "volume": 3450261.0}, {"date": "2020-02-10", "close": 10.8616, "volume": 4763755.0}, {"date": "2020-02-11", "close": 11.5884, "volume": 7269021.0}, {"date": "2020-02-12", "close": 12.0209, "volume": 6291163.0}, {"date": "2020-02-13", "close": 11.1915, "volume": 5597548.0}, {"date": "2020-02-14", "close": 11.7783, "volume": 4327120.0}, {"date": "2020-02-18", "close": 12.003, "volume": 6380284.0}, {"date": "2020-02-19", "close": 11.7088, "volume": 4840875.0}, {"date": "2020-02-20", "close": 10.9954, "volume": 5849251.0}, {"date": "2020-02-21", "close": 11.1782, "volume": 3671100.0}, {"date": "2020-02-24", "close": 10.4514, "volume": 7666972.0}, {"date": "2020-02-25", "close": 9.3946, "volume": 7397543.0}, {"date": "2020-02-26", "close": 9.2386, "volume": 8500303.0}, {"date": "2020-02-27", "close": 9.3724, "volume": 6697607.0}, {"date": "2020-02-28", "close": 8.7838, "volume": 4698525.0}, {"date": "2020-03-02", "close": 9.2341, "volume": 4341241.0}, {"date": "2020-03-03", "close": 8.9176, "volume": 4127408.0}, {"date": "2020-03-04", "close": 8.9532, "volume": 2981066.0}, {"date": "2020-03-05", "close": 9.7469, "volume": 6350441.0}, {"date": "2020-03-06", "close": 9.4348, "volume": 4238410.0}, {"date": "2020-03-09", "close": 7.9099, "volume": 9051912.0}, {"date": "2020-03-10", "close": 8.2577, "volume": 4923890.0}, {"date": "2020-03-11", "close": 7.678, "volume": 5530764.0}, {"date": "2020-03-12", "close": 5.7251, "volume": 11750460.0}, {"date": "2020-03-13", "close": 5.6359, "volume": 10933570.0}, {"date": "2020-03-16", "close": 4.9394, "volume": 7240460.0}, {"date": "2020-03-17", "close": 5.4397, "volume": 5408652.0}, {"date": "2020-03-18", "close": 5.3595, "volume": 5589735.0}, {"date": "2020-03-19", "close": 6.4206, "volume": 8487054.0}, {"date": "2020-03-20", "close": 6.2423, "volume": 6952056.0}, {"date": "2020-03-23", "close": 6.4117, "volume": 4204967.0}, {"date": "2020-03-24", "close": 6.7328, "volume": 4561482.0}, {"date": "2020-03-25", "close": 6.5544, "volume": 4165800.0}, {"date": "2020-03-26", "close": 6.5633, "volume": 4711538.0}, {"date": "2020-03-27", "close": 6.5098, "volume": 3841166.0}, {"date": "2020-03-30", "close": 6.2869, "volume": 3654427.0}, {"date": "2020-03-31", "close": 6.3493, "volume": 2675503.0}, {"date": "2020-04-01", "close": 5.792, "volume": 4274846.0}, {"date": "2020-04-02", "close": 6.8844, "volume": 7980626.0}, {"date": "2020-04-03", "close": 6.6703, "volume": 3059773.0}, {"date": "2020-04-06", "close": 7.0895, "volume": 4910448.0}, {"date": "2020-04-07", "close": 6.8309, "volume": 3469881.0}, {"date": "2020-04-08", "close": 7.0003, "volume": 2370540.0}, {"date": "2020-04-09", "close": 6.9557, "volume": 3274411.0}, {"date": "2020-04-13", "close": 6.4652, "volume": 4296846.0}, {"date": "2020-04-14", "close": 6.5366, "volume": 2931262.0}, {"date": "2020-04-15", "close": 6.3716, "volume": 2683162.0}, {"date": "2020-04-16", "close": 6.8309, "volume": 3216798.0}, {"date": "2020-04-17", "close": 6.6793, "volume": 2823524.0}, {"date": "2020-04-20", "close": 6.5098, "volume": 3809637.0}, {"date": "2020-04-21", "close": 6.6347, "volume": 3266412.0}, {"date": "2020-04-22", "close": 6.8665, "volume": 3524079.0}, {"date": "2020-04-23", "close": 7.6825, "volume": 7440468.0}, {"date": "2020-04-24", "close": 7.6245, "volume": 4186064.0}, {"date": "2020-04-27", "close": 7.843, "volume": 3791927.0}, {"date": "2020-04-28", "close": 7.4908, "volume": 4546122.0}, {"date": "2020-04-29", "close": 8.5609, "volume": 9906960.0}, {"date": "2020-04-30", "close": 8.8016, "volume": 8234582.0}, {"date": "2020-05-01", "close": 8.4405, "volume": 4831764.0}, {"date": "2020-05-04", "close": 8.8908, "volume": 4594663.0}, {"date": "2020-05-05", "close": 8.9443, "volume": 4301836.0}, {"date": "2020-05-06", "close": 9.5864, "volume": 5799211.0}, {"date": "2020-05-07", "close": 10.6788, "volume": 13682030.0}, {"date": "2020-05-08", "close": 10.2106, "volume": 12475400.0}, {"date": "2020-05-11", "close": 9.1762, "volume": 13307490.0}, {"date": "2020-05-12", "close": 9.4794, "volume": 8984032.0}, {"date": "2020-05-13", "close": 9.9966, "volume": 7497585.0}, {"date": "2020-05-14", "close": 10.5227, "volume": 6486585.0}, {"date": "2020-05-15", "close": 9.8539, "volume": 5911467.0}, {"date": "2020-05-18", "close": 10.1749, "volume": 4671794.0}, {"date": "2020-05-19", "close": 10.1749, "volume": 2748779.0}, {"date": "2020-05-20", "close": 10.01, "volume": 4881117.0}, {"date": "2020-05-21", "close": 9.4348, "volume": 7531217.0}, {"date": "2020-05-22", "close": 9.5061, "volume": 3227675.0}, {"date": "2020-05-26", "close": 9.0781, "volume": 4648980.0}, {"date": "2020-05-27", "close": 9.3991, "volume": 3326936.0}, {"date": "2020-05-28", "close": 9.7023, "volume": 3222768.0}, {"date": "2020-05-29", "close": 9.7112, "volume": 2068124.0}, {"date": "2020-06-01", "close": 10.059, "volume": 3167697.0}, {"date": "2020-06-02", "close": 10.1794, "volume": 11056620.0}, {"date": "2020-06-03", "close": 10.1125, "volume": 3336371.0}, {"date": "2020-06-04", "close": 10.4603, "volume": 3912991.0}, {"date": "2020-06-05", "close": 10.0367, "volume": 3857979.0}, {"date": "2020-06-08", "close": 10.3265, "volume": 3926042.0}, {"date": "2020-06-09", "close": 10.2819, "volume": 2742241.0}, {"date": "2020-06-10", "close": 10.9641, "volume": 9237034.0}, {"date": "2020-06-11", "close": 9.631, "volume": 11061120.0}, {"date": "2020-06-12", "close": 9.7023, "volume": 4188688.0}, {"date": "2020-06-15", "close": 9.7112, "volume": 3916107.0}, {"date": "2020-06-16", "close": 9.7246, "volume": 2590006.0}, {"date": "2020-06-17", "close": 9.5418, "volume": 2074100.0}, {"date": "2020-06-18", "close": 9.4348, "volume": 2423295.0}, {"date": "2020-06-19", "close": 9.194, "volume": 2939183.0}, {"date": "2020-06-22", "close": 9.4214, "volume": 5250881.0}, {"date": "2020-06-23", "close": 9.7603, "volume": 4290037.0}, {"date": "2020-06-24", "close": 9.0959, "volume": 5671876.0}, {"date": "2020-06-25", "close": 9.0424, "volume": 3515849.0}, {"date": "2020-06-26", "close": 8.65, "volume": 7008324.0}, {"date": "2020-06-29", "close": 8.4628, "volume": 4671164.0}, {"date": "2020-06-30", "close": 8.5653, "volume": 3562584.0}, {"date": "2020-07-01", "close": 8.7035, "volume": 3486042.0}, {"date": "2020-07-02", "close": 8.3558, "volume": 4585947.0}, {"date": "2020-07-06", "close": 8.8641, "volume": 3287239.0}, {"date": "2020-07-07", "close": 8.6977, "volume": 2538432.0}, {"date": "2020-07-08", "close": 9.2118, "volume": 3999848.0}, {"date": "2020-07-09", "close": 8.8016, "volume": 3086524.0}, {"date": "2020-07-10", "close": 8.6946, "volume": 1915981.0}, {"date": "2020-07-13", "close": 8.5609, "volume": 2991861.0}, {"date": "2020-07-14", "close": 8.6812, "volume": 1716914.0}, {"date": "2020-07-15", "close": 8.4449, "volume": 1985890.0}, {"date": "2020-07-16", "close": 8.3022, "volume": 2400716.0}, {"date": "2020-07-17", "close": 8.5074, "volume": 2592624.0}, {"date": "2020-07-20", "close": 8.4003, "volume": 2752386.0}, {"date": "2020-07-21", "close": 8.8016, "volume": 4893525.0}, {"date": "2020-07-22", "close": 8.9889, "volume": 4236475.0}, {"date": "2020-07-23", "close": 9.3545, "volume": 7679039.0}, {"date": "2020-07-24", "close": 9.2564, "volume": 4388271.0}, {"date": "2020-07-27", "close": 10.8348, "volume": 20524180.0}, {"date": "2020-07-28", "close": 11.1737, "volume": 19221550.0}, {"date": "2020-07-29", "close": 11.0132, "volume": 11708060.0}, {"date": "2020-07-30", "close": 10.9017, "volume": 8190939.0}, {"date": "2020-07-31", "close": 11.4279, "volume": 8779614.0}, {"date": "2020-08-03", "close": 11.896, "volume": 10284780.0}, {"date": "2020-08-04", "close": 11.7712, "volume": 6746883.0}, {"date": "2020-08-05", "close": 12.3419, "volume": 8267522.0}, {"date": "2020-08-06", "close": 12.877, "volume": 8523493.0}, {"date": "2020-08-07", "close": 11.6463, "volume": 11708120.0}, {"date": "2020-08-10", "close": 12.2081, "volume": 8034499.0}, {"date": "2020-08-11", "close": 11.1915, "volume": 7959356.0}, {"date": "2020-08-12", "close": 11.6878, "volume": 4309637.0}, {"date": "2020-08-13", "close": 11.6909, "volume": 3470837.0}, {"date": "2020-08-14", "close": 11.9495, "volume": 5142909.0}, {"date": "2020-08-17", "close": 13.1534, "volume": 11442200.0}, {"date": "2020-08-18", "close": 12.8324, "volume": 8220238.0}, {"date": "2020-08-19", "close": 12.226, "volume": 6486620.0}, {"date": "2020-08-20", "close": 12.6273, "volume": 4876661.0}, {"date": "2020-08-21", "close": 12.11, "volume": 5082157.0}, {"date": "2020-08-24", "close": 12.2349, "volume": 3126239.0}, {"date": "2020-08-25", "close": 11.5928, "volume": 8035997.0}, {"date": "2020-08-26", "close": 11.9406, "volume": 4200571.0}, {"date": "2020-08-27", "close": 11.4947, "volume": 4478396.0}, {"date": "2020-08-28", "close": 11.7712, "volume": 2883106.0}, {"date": "2020-08-31", "close": 12.0655, "volume": 3808148.0}, {"date": "2020-09-01", "close": 12.3508, "volume": 5302413.0}, {"date": "2020-09-02", "close": 11.7667, "volume": 5984779.0}, {"date": "2020-09-03", "close": 10.7189, "volume": 11264970.0}, {"date": "2020-09-04", "close": 10.71, "volume": 9126899.0}, {"date": "2020-09-08", "close": 9.9075, "volume": 6846445.0}, {"date": "2020-09-09", "close": 10.3065, "volume": 2916278.0}, {"date": "2020-09-10", "close": 10.1393, "volume": 4737742.0}, {"date": "2020-09-11", "close": 10.0055, "volume": 2583569.0}, {"date": "2020-09-14", "close": 10.5762, "volume": 3742562.0}, {"date": "2020-09-15", "close": 10.6565, "volume": 3355781.0}, {"date": "2020-09-16", "close": 10.7546, "volume": 4595912.0}, {"date": "2020-09-17", "close": 10.6386, "volume": 2884550.0}, {"date": "2020-09-18", "close": 10.4692, "volume": 2565663.0}, {"date": "2020-09-21", "close": 9.9342, "volume": 5809932.0}, {"date": "2020-09-22", "close": 10.0501, "volume": 2399767.0}, {"date": "2020-09-23", "close": 9.4615, "volume": 6177347.0}, {"date": "2020-09-24", "close": 9.9609, "volume": 5799395.0}, {"date": "2020-09-25", "close": 10.0144, "volume": 4083671.0}, {"date": "2020-09-28", "close": 9.952, "volume": 3950642.0}, {"date": "2020-09-29", "close": 9.8361, "volume": 3976894.0}, {"date": "2020-09-30", "close": 9.7826, "volume": 3837239.0}, {"date": "2020-10-01", "close": 9.6934, "volume": 5354126.0}, {"date": "2020-10-02", "close": 9.6845, "volume": 4364653.0}, {"date": "2020-10-05", "close": 10.059, "volume": 2245653.0}, {"date": "2020-10-06", "close": 9.6711, "volume": 3713068.0}, {"date": "2020-10-07", "close": 9.7826, "volume": 2491438.0}, {"date": "2020-10-08", "close": 10.5762, "volume": 6807973.0}, {"date": "2020-10-09", "close": 10.496, "volume": 6580993.0}, {"date": "2020-10-12", "close": 11.2941, "volume": 9525054.0}, {"date": "2020-10-13", "close": 11.0399, "volume": 4435042.0}, {"date": "2020-10-14", "close": 10.8794, "volume": 4796129.0}, {"date": "2020-10-15", "close": 11.1024, "volume": 3897150.0}, {"date": "2020-10-16", "close": 11.0845, "volume": 3541692.0}, {"date": "2020-10-19", "close": 11.4412, "volume": 6480270.0}, {"date": "2020-10-20", "close": 11.8648, "volume": 7321271.0}, {"date": "2020-10-21", "close": 12.7477, "volume": 16042500.0}, {"date": "2020-10-22", "close": 13.0419, "volume": 10844400.0}, {"date": "2020-10-23", "close": 12.8235, "volume": 6830869.0}, {"date": "2020-10-26", "close": 12.8235, "volume": 9812033.0}, {"date": "2020-10-27", "close": 13.9738, "volume": 14293130.0}, {"date": "2020-10-28", "close": 13.2961, "volume": 11477980.0}, {"date": "2020-10-29", "close": 13.6082, "volume": 7717469.0}, {"date": "2020-10-30", "close": 13.7152, "volume": 6947570.0}, {"date": "2020-11-02", "close": 13.8311, "volume": 6149175.0}, {"date": "2020-11-03", "close": 13.7509, "volume": 6488097.0}, {"date": "2020-11-04", "close": 14.1522, "volume": 7990679.0}, {"date": "2020-11-05", "close": 15.4006, "volume": 14945950.0}, {"date": "2020-11-06", "close": 15.6414, "volume": 10274750.0}, {"date": "2020-11-09", "close": 15.2401, "volume": 15012350.0}, {"date": "2020-11-10", "close": 14.7229, "volume": 6328418.0}, {"date": "2020-11-11", "close": 15.628, "volume": 9917475.0}, {"date": "2020-11-12", "close": 16.2656, "volume": 9924043.0}, {"date": "2020-11-13", "close": 16.0159, "volume": 8926417.0}, {"date": "2020-11-16", "close": 16.8185, "volume": 11713310.0}, {"date": "2020-11-17", "close": 17.9778, "volume": 16475440.0}, {"date": "2020-11-18", "close": 17.5141, "volume": 19981670.0}, {"date": "2020-11-19", "close": 17.9243, "volume": 10530700.0}, {"date": "2020-11-20", "close": 18.9409, "volume": 14489580.0}, {"date": "2020-11-23", "close": 19.7346, "volume": 15280500.0}, {"date": "2020-11-24", "close": 19.9397, "volume": 17478540.0}, {"date": "2020-11-25", "close": 18.6065, "volume": 17520270.0}, {"date": "2020-11-27", "close": 16.7962, "volume": 21926780.0}, {"date": "2020-11-30", "close": 20.6829, "volume": 20669970.0}, {"date": "2020-12-01", "close": 21.1703, "volume": 16040780.0}, {"date": "2020-12-02", "close": 20.8582, "volume": 8531939.0}, {"date": "2020-12-03", "close": 21.4021, "volume": 9490232.0}, {"date": "2020-12-04", "close": 20.7066, "volume": 10496060.0}, {"date": "2020-12-07", "close": 20.0288, "volume": 10694000.0}, {"date": "2020-12-08", "close": 18.6912, "volume": 13771340.0}, {"date": "2020-12-09", "close": 17.8975, "volume": 13716990.0}, {"date": "2020-12-10", "close": 19.146, "volume": 12444150.0}, {"date": "2020-12-11", "close": 18.3791, "volume": 8764752.0}, {"date": "2020-12-14", "close": 19.8594, "volume": 9285710.0}, {"date": "2020-12-15", "close": 20.7378, "volume": 8883945.0}, {"date": "2020-12-16", "close": 23.0162, "volume": 18561540.0}, {"date": "2020-12-17", "close": 25.1921, "volume": 28695130.0}, {"date": "2020-12-18", "close": 26.289, "volume": 11082820.0}, {"date": "2020-12-21", "close": 27.4928, "volume": 18936730.0}, {"date": "2020-12-22", "close": 27.1005, "volume": 12181330.0}, {"date": "2020-12-23", "close": 25.7539, "volume": 11054650.0}, {"date": "2020-12-24", "close": 24.3895, "volume": 12591230.0}, {"date": "2020-12-28", "close": 27.154, "volume": 19499420.0}, {"date": "2020-12-29", "close": 26.824, "volume": 16651760.0}, {"date": "2020-12-30", "close": 29.3388, "volume": 18116490.0}, {"date": "2020-12-31", "close": 28.5362, "volume": 14220910.0}, {"date": "2021-01-04", "close": 31.2828, "volume": 22817750.0}, {"date": "2021-01-05", "close": 35.1441, "volume": 19229030.0}, {"date": "2021-01-06", "close": 39.1748, "volume": 40502900.0}, {"date": "2021-01-07", "close": 40.1023, "volume": 32619320.0}, {"date": "2021-01-08", "close": 39.6118, "volume": 23124730.0}, {"date": "2021-01-11", "close": 33.3517, "volume": 39773930.0}, {"date": "2021-01-12", "close": 34.7071, "volume": 16079440.0}, {"date": "2021-01-13", "close": 35.9824, "volume": 12375580.0}, {"date": "2021-01-14", "close": 38.8181, "volume": 13053650.0}, {"date": "2021-01-15", "close": 35.0817, "volume": 18059010.0}, {"date": "2021-01-19", "close": 33.9358, "volume": 14874590.0}, {"date": "2021-01-20", "close": 31.5236, "volume": 19223740.0}, {"date": "2021-01-21", "close": 28.4782, "volume": 28642420.0}, {"date": "2021-01-22", "close": 30.721, "volume": 17121340.0}, {"date": "2021-01-25", "close": 29.4725, "volume": 12350850.0}, {"date": "2021-01-26", "close": 28.0787, "volume": 9805197.0}, {"date": "2021-01-27", "close": 27.9664, "volume": 17252960.0}, {"date": "2021-01-28", "close": 30.0031, "volume": 11579940.0}, {"date": "2021-01-29", "close": 30.935, "volume": 19318960.0}, {"date": "2021-02-01", "close": 30.2751, "volume": 9119856.0}, {"date": "2021-02-02", "close": 32.8166, "volume": 9903038.0}, {"date": "2021-02-03", "close": 33.9402, "volume": 10213420.0}, {"date": "2021-02-04", "close": 33.8511, "volume": 9593765.0}, {"date": "2021-02-05", "close": 33.7797, "volume": 7810697.0}, {"date": "2021-02-08", "close": 40.7443, "volume": 24184660.0}, {"date": "2021-02-09", "close": 42.7151, "volume": 13947090.0}, {"date": "2021-02-10", "close": 40.0844, "volume": 14189180.0}, {"date": "2021-02-11", "close": 42.8043, "volume": 11818180.0}, {"date": "2021-02-12", "close": 43.6158, "volume": 9795561.0}, {"date": "2021-02-16", "close": 44.8611, "volume": 13477140.0}, {"date": "2021-02-17", "close": 48.2172, "volume": 14268500.0}, {"date": "2021-02-18", "close": 47.1739, "volume": 14644710.0}, {"date": "2021-02-19", "close": 50.5626, "volume": 18003630.0}, {"date": "2021-02-22", "close": 47.7089, "volume": 19090000.0}, {"date": "2021-02-23", "close": 40.8781, "volume": 28898010.0}, {"date": "2021-02-24", "close": 43.161, "volume": 12799960.0}, {"date": "2021-02-25", "close": 40.6966, "volume": 12401010.0}, {"date": "2021-02-26", "close": 38.5239, "volume": 21947500.0}, {"date": "2021-03-01", "close": 40.8603, "volume": 12910440.0}, {"date": "2021-03-02", "close": 39.3443, "volume": 7071338.0}, {"date": "2021-03-03", "close": 41.1635, "volume": 10288320.0}, {"date": "2021-03-04", "close": 36.9187, "volume": 16876400.0}, {"date": "2021-03-05", "close": 39.0589, "volume": 23615170.0}, {"date": "2021-03-08", "close": 40.4857, "volume": 11468550.0}, {"date": "2021-03-09", "close": 43.8031, "volume": 10272310.0}, {"date": "2021-03-10", "close": 44.9623, "volume": 12064390.0}, {"date": "2021-03-11", "close": 46.6388, "volume": 8881026.0}, {"date": "2021-03-12", "close": 44.5878, "volume": 9039140.0}, {"date": "2021-03-15", "close": 45.8184, "volume": 9908390.0}, {"date": "2021-03-16", "close": 44.463, "volume": 6091282.0}, {"date": "2021-03-17", "close": 46.3624, "volume": 9195803.0}, {"date": "2021-03-18", "close": 45.3101, "volume": 10333370.0}, {"date": "2021-03-19", "close": 47.2229, "volume": 6470806.0}, {"date": "2021-03-22", "close": 44.1419, "volume": 6891775.0}, {"date": "2021-03-23", "close": 41.6896, "volume": 11499070.0}, {"date": "2021-03-24", "close": 40.129, "volume": 14411120.0}, {"date": "2021-03-25", "close": 39.6831, "volume": 16415380.0}, {"date": "2021-03-26", "close": 41.4042, "volume": 8778752.0}, {"date": "2021-03-29", "close": 44.0973, "volume": 6541343.0}, {"date": "2021-03-30", "close": 45.319, "volume": 6689924.0}, {"date": "2021-03-31", "close": 44.6235, "volume": 6539474.0}, {"date": "2021-04-01", "close": 45.3592, "volume": 6542222.0}, {"date": "2021-04-05", "close": 47.2185, "volume": 9882746.0}, {"date": "2021-04-06", "close": 45.1407, "volume": 7091358.0}, {"date": "2021-04-07", "close": 42.4208, "volume": 8615104.0}, {"date": "2021-04-08", "close": 43.7406, "volume": 4502352.0}, {"date": "2021-04-09", "close": 44.2757, "volume": 4501967.0}, {"date": "2021-04-12", "close": 46.1751, "volume": 8231100.0}, {"date": "2021-04-13", "close": 48.9842, "volume": 11613670.0}, {"date": "2021-04-14", "close": 45.9254, "volume": 15617200.0}, {"date": "2021-04-15", "close": 46.9064, "volume": 6933692.0}, {"date": "2021-04-16", "close": 45.8095, "volume": 6428131.0}, {"date": "2021-04-19", "close": 42.7596, "volume": 12930290.0}, {"date": "2021-04-20", "close": 41.9214, "volume": 7714930.0}, {"date": "2021-04-21", "close": 40.4411, "volume": 7228151.0}, {"date": "2021-04-22", "close": 36.8474, "volume": 15929550.0}, {"date": "2021-04-23", "close": 37.7971, "volume": 13704540.0}, {"date": "2021-04-26", "close": 40.9405, "volume": 7995881.0}, {"date": "2021-04-27", "close": 41.5335, "volume": 5167428.0}, {"date": "2021-04-28", "close": 41.1991, "volume": 4295155.0}, {"date": "2021-04-29", "close": 38.3455, "volume": 8605831.0}, {"date": "2021-04-30", "close": 41.7788, "volume": 7525379.0}, {"date": "2021-05-03", "close": 42.1176, "volume": 7645759.0}, {"date": "2021-05-04", "close": 39.5494, "volume": 8112376.0}, {"date": "2021-05-05", "close": 41.0743, "volume": 8934751.0}, {"date": "2021-05-06", "close": 40.3118, "volume": 6643419.0}, {"date": "2021-05-07", "close": 41.8055, "volume": 7320830.0}, {"date": "2021-05-10", "close": 39.4335, "volume": 8694831.0}, {"date": "2021-05-11", "close": 40.0184, "volume": 6991755.0}, {"date": "2021-05-12", "close": 37.427, "volume": 11949840.0}, {"date": "2021-05-13", "close": 33.1573, "volume": 21891860.0}, {"date": "2021-05-14", "close": 35.1619, "volume": 8950939.0}, {"date": "2021-05-17", "close": 31.6573, "volume": 17933580.0}, {"date": "2021-05-18", "close": 30.6586, "volume": 10583180.0}, {"date": "2021-05-19", "close": 29.0712, "volume": 30415260.0}, {"date": "2021-05-20", "close": 29.4724, "volume": 12659510.0}, {"date": "2021-05-21", "close": 26.8419, "volume": 14961100.0}, {"date": "2021-05-24", "close": 29.5305, "volume": 12275450.0}, {"date": "2021-05-25", "close": 28.0992, "volume": 8605575.0}, {"date": "2021-05-26", "close": 28.5808, "volume": 6660825.0}, {"date": "2021-05-27", "close": 28.9464, "volume": 5801871.0}, {"date": "2021-05-28", "close": 26.9489, "volume": 9923977.0}, {"date": "2021-06-01", "close": 26.3425, "volume": 8576107.0}, {"date": "2021-06-02", "close": 27.7336, "volume": 6240430.0}, {"date": "2021-06-03", "close": 28.7591, "volume": 6900421.0}, {"date": "2021-06-04", "close": 27.5553, "volume": 6935933.0}, {"date": "2021-06-07", "close": 26.3661, "volume": 8104067.0}, {"date": "2021-06-08", "close": 24.4787, "volume": 17708410.0}, {"date": "2021-06-09", "close": 26.8419, "volume": 12192670.0}, {"date": "2021-06-10", "close": 27.1094, "volume": 7963882.0}, {"date": "2021-06-11", "close": 27.4482, "volume": 4662449.0}, {"date": "2021-06-14", "close": 29.4993, "volume": 9769464.0}, {"date": "2021-06-15", "close": 29.6362, "volume": 7379057.0}, {"date": "2021-06-16", "close": 28.5808, "volume": 7653610.0}, {"date": "2021-06-17", "close": 27.8763, "volume": 6139907.0}, {"date": "2021-06-18", "close": 26.5743, "volume": 7784832.0}, {"date": "2021-06-21", "close": 24.7016, "volume": 12112770.0}, {"date": "2021-06-22", "close": 24.9781, "volume": 23330430.0}, {"date": "2021-06-23", "close": 24.7819, "volume": 8760881.0}, {"date": "2021-06-24", "close": 26.4049, "volume": 8025687.0}, {"date": "2021-06-25", "close": 24.6838, "volume": 9154468.0}, {"date": "2021-06-28", "close": 26.0839, "volume": 8535690.0}, {"date": "2021-06-29", "close": 27.7604, "volume": 8290287.0}, {"date": "2021-06-30", "close": 26.5832, "volume": 6656688.0}, {"date": "2021-07-01", "close": 25.3883, "volume": 6850778.0}, {"date": "2021-07-02", "close": 25.4864, "volume": 6356843.0}, {"date": "2021-07-06", "close": 25.6112, "volume": 6353218.0}, {"date": "2021-07-07", "close": 25.638, "volume": 6243135.0}, {"date": "2021-07-08", "close": 24.4341, "volume": 7185752.0}, {"date": "2021-07-09", "close": 24.6571, "volume": 3680677.0}, {"date": "2021-07-12", "close": 23.9882, "volume": 4154397.0}, {"date": "2021-07-13", "close": 23.5424, "volume": 5001283.0}, {"date": "2021-07-14", "close": 23.9704, "volume": 5718900.0}, {"date": "2021-07-15", "close": 22.7576, "volume": 8357116.0}, {"date": "2021-07-16", "close": 23.364, "volume": 4395723.0}, {"date": "2021-07-19", "close": 22.5168, "volume": 6996846.0}, {"date": "2021-07-20", "close": 21.42, "volume": 7708193.0}, {"date": "2021-07-21", "close": 23.2124, "volume": 7856724.0}, {"date": "2021-07-22", "close": 24.122, "volume": 6419993.0}, {"date": "2021-07-23", "close": 24.2468, "volume": 4931880.0}, {"date": "2021-07-26", "close": 30.1324, "volume": 16681820.0}, {"date": "2021-07-27", "close": 29.4279, "volume": 9760409.0}, {"date": "2021-07-28", "close": 31.372, "volume": 10204350.0}, {"date": "2021-07-29", "close": 30.4535, "volume": 6873968.0}, {"date": "2021-07-30", "close": 30.9751, "volume": 4946930.0}, {"date": "2021-08-02", "close": 29.9184, "volume": 5498531.0}, {"date": "2021-08-03", "close": 28.4203, "volume": 5924325.0}, {"date": "2021-08-04", "close": 29.5528, "volume": 18359760.0}, {"date": "2021-08-05", "close": 30.07, "volume": 6014433.0}, {"date": "2021-08-06", "close": 32.1121, "volume": 7089656.0}, {"date": "2021-08-09", "close": 34.3772, "volume": 8201068.0}, {"date": "2021-08-10", "close": 33.7084, "volume": 6035073.0}, {"date": "2021-08-11", "close": 34.6626, "volume": 5567988.0}, {"date": "2021-08-12", "close": 32.879, "volume": 4671238.0}, {"date": "2021-08-13", "close": 34.2167, "volume": 4187310.0}, {"date": "2021-08-16", "close": 33.8332, "volume": 4043266.0}, {"date": "2021-08-17", "close": 32.6472, "volume": 4994321.0}, {"date": "2021-08-18", "close": 31.5057, "volume": 5513782.0}, {"date": "2021-08-19", "close": 33.4319, "volume": 6477858.0}, {"date": "2021-08-20", "close": 35.2957, "volume": 7337685.0}, {"date": "2021-08-23", "close": 35.5454, "volume": 6347767.0}, {"date": "2021-08-24", "close": 34.8587, "volume": 5292419.0}, {"date": "2021-08-25", "close": 34.8855, "volume": 4674153.0}, {"date": "2021-08-26", "close": 33.7262, "volume": 4233185.0}, {"date": "2021-08-27", "close": 34.9122, "volume": 4604576.0}, {"date": "2021-08-30", "close": 34.6893, "volume": 3080001.0}, {"date": "2021-08-31", "close": 33.6816, "volume": 3718218.0}, {"date": "2021-09-01", "close": 34.1007, "volume": 5947376.0}, {"date": "2021-09-02", "close": 34.8409, "volume": 6552352.0}, {"date": "2021-09-03", "close": 36.3212, "volume": 5408261.0}, {"date": "2021-09-07", "close": 33.7173, "volume": 12766090.0}, {"date": "2021-09-08", "close": 33.4587, "volume": 4659330.0}, {"date": "2021-09-09", "close": 33.3963, "volume": 3551408.0}, {"date": "2021-09-10", "close": 32.8166, "volume": 4900171.0}, {"date": "2021-09-13", "close": 31.8624, "volume": 5570408.0}, {"date": "2021-09-14", "close": 32.8255, "volume": 3861466.0}, {"date": "2021-09-15", "close": 34.6046, "volume": 4443675.0}, {"date": "2021-09-16", "close": 33.8867, "volume": 3353170.0}, {"date": "2021-09-17", "close": 33.6192, "volume": 2510078.0}, {"date": "2021-09-20", "close": 30.8146, "volume": 8659740.0}, {"date": "2021-09-21", "close": 29.5885, "volume": 5516403.0}, {"date": "2021-09-22", "close": 31.1044, "volume": 5534405.0}, {"date": "2021-09-23", "close": 32.0051, "volume": 3663621.0}, {"date": "2021-09-24", "close": 30.5248, "volume": 6720691.0}, {"date": "2021-09-27", "close": 30.4802, "volume": 3662098.0}, {"date": "2021-09-28", "close": 29.1872, "volume": 5146043.0}, {"date": "2021-09-29", "close": 28.6432, "volume": 3422368.0}, {"date": "2021-09-30", "close": 30.1859, "volume": 5149021.0}, {"date": "2021-10-01", "close": 33.1644, "volume": 8586921.0}, {"date": "2021-10-04", "close": 34.8944, "volume": 8723254.0}, {"date": "2021-10-05", "close": 36.0626, "volume": 7116195.0}, {"date": "2021-10-06", "close": 38.1493, "volume": 9778681.0}, {"date": "2021-10-07", "close": 37.0525, "volume": 6740861.0}, {"date": "2021-10-08", "close": 37.7569, "volume": 4901141.0}, {"date": "2021-10-11", "close": 39.5182, "volume": 7734371.0}, {"date": "2021-10-12", "close": 37.855, "volume": 7659636.0}, {"date": "2021-10-13", "close": 39.8169, "volume": 7366420.0}, {"date": "2021-10-14", "close": 40.0489, "volume": 7368864.0}, {"date": "2021-10-15", "close": 42.2782, "volume": 11638670.0}, {"date": "2021-10-18", "close": 40.7087, "volume": 10137970.0}, {"date": "2021-10-19", "close": 43.5355, "volume": 15346350.0}, {"date": "2021-10-20", "close": 46.1484, "volume": 13667720.0}, {"date": "2021-10-21", "close": 43.6693, "volume": 11433670.0}, {"date": "2021-10-22", "close": 43.4731, "volume": 9146561.0}, {"date": "2021-10-25", "close": 45.3815, "volume": 7487544.0}, {"date": "2021-10-26", "close": 44.0795, "volume": 5925982.0}, {"date": "2021-10-27", "close": 41.645, "volume": 8355194.0}, {"date": "2021-10-28", "close": 43.4151, "volume": 5163597.0}, {"date": "2021-10-29", "close": 44.3114, "volume": 4692051.0}, {"date": "2021-11-01", "close": 43.9101, "volume": 4111065.0}, {"date": "2021-11-02", "close": 44.998, "volume": 7164219.0}, {"date": "2021-11-03", "close": 44.6948, "volume": 4975871.0}, {"date": "2021-11-04", "close": 43.5801, "volume": 4061514.0}, {"date": "2021-11-05", "close": 43.3126, "volume": 3083754.0}, {"date": "2021-11-08", "close": 46.6388, "volume": 7789043.0}, {"date": "2021-11-09", "close": 47.7, "volume": 6752003.0}, {"date": "2021-11-10", "close": 47.6376, "volume": 10161690.0}, {"date": "2021-11-11", "close": 46.5407, "volume": 6226059.0}, {"date": "2021-11-12", "close": 45.8987, "volume": 6305395.0}, {"date": "2021-11-15", "close": 45.6401, "volume": 3812743.0}, {"date": "2021-11-16", "close": 41.975, "volume": 8728752.0}, {"date": "2021-11-17", "close": 43.1432, "volume": 4776640.0}, {"date": "2021-11-18", "close": 41.4488, "volume": 7984700.0}, {"date": "2021-11-19", "close": 42.0374, "volume": 5051990.0}, {"date": "2021-11-22", "close": 40.2628, "volume": 4457187.0}, {"date": "2021-11-23", "close": 41.8055, "volume": 3650193.0}, {"date": "2021-11-24", "close": 41.3953, "volume": 3057313.0}, {"date": "2021-11-26", "close": 39.5315, "volume": 4545928.0}, {"date": "2021-11-29", "close": 42.073, "volume": 4644605.0}, {"date": "2021-11-30", "close": 41.217, "volume": 5442736.0}, {"date": "2021-12-01", "close": 40.0131, "volume": 5090752.0}, {"date": "2021-12-02", "close": 40.4768, "volume": 4717989.0}, {"date": "2021-12-03", "close": 37.32, "volume": 9818949.0}, {"date": "2021-12-06", "close": 34.2434, "volume": 10139690.0}, {"date": "2021-12-07", "close": 35.7594, "volume": 7786222.0}, {"date": "2021-12-08", "close": 35.9645, "volume": 4088135.0}, {"date": "2021-12-09", "close": 33.0841, "volume": 6159830.0}, {"date": "2021-12-10", "close": 33.2447, "volume": 5132237.0}, {"date": "2021-12-13", "close": 31.5771, "volume": 7494570.0}, {"date": "2021-12-14", "close": 32.7274, "volume": 4453585.0}, {"date": "2021-12-15", "close": 33.5835, "volume": 7307473.0}, {"date": "2021-12-16", "close": 32.3797, "volume": 4222621.0}, {"date": "2021-12-17", "close": 30.6942, "volume": 5699418.0}, {"date": "2021-12-20", "close": 30.7388, "volume": 5573734.0}, {"date": "2021-12-21", "close": 32.5758, "volume": 4923056.0}, {"date": "2021-12-22", "close": 32.995, "volume": 3706368.0}, {"date": "2021-12-23", "close": 34.8989, "volume": 5511090.0}, {"date": "2021-12-27", "close": 35.0371, "volume": 4853242.0}, {"date": "2021-12-28", "close": 32.3939, "volume": 5865275.0}, {"date": "2021-12-29", "close": 31.5325, "volume": 4153043.0}, {"date": "2021-12-30", "close": 31.5592, "volume": 3948673.0}, {"date": "2021-12-31", "close": 30.5426, "volume": 4769568.0}, {"date": "2022-01-03", "close": 30.5605, "volume": 3761666.0}, {"date": "2022-01-04", "close": 30.9083, "volume": 4182429.0}, {"date": "2022-01-05", "close": 28.9732, "volume": 5295024.0}, {"date": "2022-01-06", "close": 28.4827, "volume": 6379428.0}, {"date": "2022-01-07", "close": 27.4081, "volume": 8494869.0}, {"date": "2022-01-10", "close": 26.9043, "volume": 8237605.0}, {"date": "2022-01-11", "close": 27.7782, "volume": 7310628.0}, {"date": "2022-01-12", "close": 28.4916, "volume": 7312726.0}, {"date": "2022-01-13", "close": 27.1986, "volume": 6719319.0}, {"date": "2022-01-14", "close": 27.2253, "volume": 4534031.0}, {"date": "2022-01-18", "close": 25.4775, "volume": 7143081.0}, {"date": "2022-01-19", "close": 24.987, "volume": 5702492.0}, {"date": "2022-01-20", "close": 25.8788, "volume": 6624403.0}, {"date": "2022-01-21", "close": 22.82, "volume": 15644190.0}, {"date": "2022-01-24", "close": 23.0934, "volume": 16244680.0}, {"date": "2022-01-25", "close": 22.6774, "volume": 8392737.0}, {"date": "2022-01-26", "close": 22.6863, "volume": 7612790.0}, {"date": "2022-01-27", "close": 21.5002, "volume": 5814702.0}, {"date": "2022-01-28", "close": 22.9493, "volume": 5559886.0}, {"date": "2022-01-31", "close": 23.3997, "volume": 4465447.0}, {"date": "2022-02-01", "close": 23.4264, "volume": 4524791.0}, {"date": "2022-02-02", "close": 22.7844, "volume": 4057391.0}, {"date": "2022-02-03", "close": 21.964, "volume": 4814282.0}, {"date": "2022-02-04", "close": 24.9335, "volume": 6349117.0}, {"date": "2022-02-07", "close": 27.261, "volume": 8606425.0}, {"date": "2022-02-08", "close": 27.9566, "volume": 6905555.0}, {"date": "2022-02-09", "close": 28.6075, "volume": 6358491.0}, {"date": "2022-02-10", "close": 27.6444, "volume": 8048152.0}, {"date": "2022-02-11", "close": 26.4049, "volume": 8029263.0}, {"date": "2022-02-14", "close": 26.2622, "volume": 4587304.0}, {"date": "2022-02-15", "close": 27.903, "volume": 3545597.0}, {"date": "2022-02-16", "close": 27.7514, "volume": 3790140.0}, {"date": "2022-02-17", "close": 25.2724, "volume": 7360545.0}, {"date": "2022-02-18", "close": 24.3449, "volume": 7645658.0}, {"date": "2022-02-22", "close": 23.1232, "volume": 7816488.0}, {"date": "2022-02-23", "close": 22.8557, "volume": 4338204.0}, {"date": "2022-02-24", "close": 23.7118, "volume": 10243630.0}, {"date": "2022-02-25", "close": 24.2335, "volume": 4890141.0}, {"date": "2022-02-28", "close": 26.2087, "volume": 7090485.0}, {"date": "2022-03-01", "close": 27.4215, "volume": 7559536.0}, {"date": "2022-03-02", "close": 26.9105, "volume": 4982451.0}, {"date": "2022-03-03", "close": 25.0673, "volume": 4380178.0}, {"date": "2022-03-04", "close": 23.3016, "volume": 6319954.0}, {"date": "2022-03-07", "close": 21.9996, "volume": 6599869.0}, {"date": "2022-03-08", "close": 22.7398, "volume": 5617992.0}, {"date": "2022-03-09", "close": 25.0583, "volume": 5106468.0}, {"date": "2022-03-10", "close": 23.7207, "volume": 4564475.0}, {"date": "2022-03-11", "close": 22.7487, "volume": 4703749.0}, {"date": "2022-03-14", "close": 22.6506, "volume": 2646606.0}, {"date": "2022-03-15", "close": 23.4889, "volume": 2447578.0}, {"date": "2022-03-16", "close": 24.5233, "volume": 3676874.0}, {"date": "2022-03-17", "close": 24.6571, "volume": 3223358.0}, {"date": "2022-03-18", "close": 25.5934, "volume": 3433417.0}, {"date": "2022-03-21", "close": 24.6927, "volume": 2927885.0}, {"date": "2022-03-22", "close": 25.638, "volume": 3865329.0}, {"date": "2022-03-23", "close": 25.5131, "volume": 2347457.0}, {"date": "2022-03-24", "close": 27.2075, "volume": 5407730.0}, {"date": "2022-03-25", "close": 26.9043, "volume": 4851259.0}, {"date": "2022-03-28", "close": 29.2585, "volume": 5912152.0}, {"date": "2022-03-29", "close": 29.312, "volume": 3836424.0}, {"date": "2022-03-30", "close": 28.5897, "volume": 3700980.0}, {"date": "2022-03-31", "close": 27.2342, "volume": 3344340.0}, {"date": "2022-04-01", "close": 28.5808, "volume": 5141102.0}, {"date": "2022-04-04", "close": 28.6075, "volume": 3972532.0}, {"date": "2022-04-05", "close": 28.6521, "volume": 4528801.0}, {"date": "2022-04-06", "close": 26.9399, "volume": 6273747.0}, {"date": "2022-04-07", "close": 27.0915, "volume": 3769516.0}, {"date": "2022-04-08", "close": 26.5922, "volume": 4316192.0}, {"date": "2022-04-11", "close": 24.773, "volume": 4708156.0}, {"date": "2022-04-12", "close": 24.4163, "volume": 3301748.0}, {"date": "2022-04-13", "close": 26.0304, "volume": 3446514.0}, {"date": "2022-04-14", "close": 25.415, "volume": 3070063.0}, {"date": "2022-04-18", "close": 26.3068, "volume": 3587154.0}, {"date": "2022-04-19", "close": 26.9132, "volume": 2927925.0}, {"date": "2022-04-20", "close": 26.8151, "volume": 2293559.0}, {"date": "2022-04-21", "close": 26.1641, "volume": 3201981.0}, {"date": "2022-04-22", "close": 25.0048, "volume": 3365510.0}, {"date": "2022-04-25", "close": 25.5221, "volume": 3479619.0}, {"date": "2022-04-26", "close": 23.9882, "volume": 3538365.0}, {"date": "2022-04-27", "close": 23.9526, "volume": 2455133.0}, {"date": "2022-04-28", "close": 24.8176, "volume": 2307482.0}, {"date": "2022-04-29", "close": 23.5245, "volume": 2725459.0}, {"date": "2022-05-02", "close": 23.3373, "volume": 5133243.0}, {"date": "2022-05-03", "close": 22.9181, "volume": 2991465.0}, {"date": "2022-05-04", "close": 24.7551, "volume": 3229872.0}, {"date": "2022-05-05", "close": 22.3117, "volume": 4696329.0}, {"date": "2022-05-06", "close": 22.3117, "volume": 3800682.0}, {"date": "2022-05-09", "close": 18.6413, "volume": 12949140.0}, {"date": "2022-05-10", "close": 18.932, "volume": 5847394.0}, {"date": "2022-05-11", "close": 17.0236, "volume": 10259240.0}, {"date": "2022-05-12", "close": 16.3281, "volume": 10183410.0}, {"date": "2022-05-13", "close": 17.5676, "volume": 7480490.0}, {"date": "2022-05-16", "close": 16.7204, "volume": 4423653.0}, {"date": "2022-05-17", "close": 17.2198, "volume": 4136583.0}, {"date": "2022-05-18", "close": 16.5421, "volume": 4761463.0}, {"date": "2022-05-19", "close": 17.416, "volume": 5248514.0}, {"date": "2022-05-20", "close": 16.7115, "volume": 3936954.0}, {"date": "2022-05-23", "close": 16.444, "volume": 3804566.0}, {"date": "2022-05-24", "close": 16.6045, "volume": 5386741.0}, {"date": "2022-05-25", "close": 17.0058, "volume": 2746143.0}, {"date": "2022-05-26", "close": 16.979, "volume": 3659987.0}, {"date": "2022-05-27", "close": 16.9077, "volume": 3971472.0}, {"date": "2022-05-31", "close": 18.3167, "volume": 4838485.0}, {"date": "2022-06-01", "close": 17.3625, "volume": 3762311.0}, {"date": "2022-06-02", "close": 17.7905, "volume": 3508555.0}, {"date": "2022-06-03", "close": 17.1752, "volume": 2465469.0}, {"date": "2022-06-06", "close": 17.96, "volume": 3755898.0}, {"date": "2022-06-07", "close": 18.0313, "volume": 3287698.0}, {"date": "2022-06-08", "close": 17.416, "volume": 4892782.0}, {"date": "2022-06-09", "close": 17.309, "volume": 2361330.0}, {"date": "2022-06-10", "close": 16.658, "volume": 4147080.0}, {"date": "2022-06-13", "close": 13.3616, "volume": 12296260.0}, {"date": "2022-06-14", "close": 12.8056, "volume": 9032836.0}, {"date": "2022-06-15", "close": 12.5381, "volume": 14055200.0}, {"date": "2022-06-16", "close": 11.3565, "volume": 8503449.0}, {"date": "2022-06-17", "close": 11.1202, "volume": 11288200.0}, {"date": "2022-06-21", "close": 12.0476, "volume": 31541070.0}, {"date": "2022-06-22", "close": 11.5572, "volume": 28321780.0}, {"date": "2022-06-23", "close": 12.2081, "volume": 5803687.0}, {"date": "2022-06-24", "close": 12.3508, "volume": 7367877.0}, {"date": "2022-06-27", "close": 12.0476, "volume": 5403045.0}, {"date": "2022-06-28", "close": 11.8158, "volume": 5574972.0}, {"date": "2022-06-29", "close": 11.8782, "volume": 4122784.0}, {"date": "2022-06-30", "close": 10.7546, "volume": 8480166.0}, {"date": "2022-07-01", "close": 10.924, "volume": 5654079.0}, {"date": "2022-07-05", "close": 11.5304, "volume": 4583862.0}, {"date": "2022-07-06", "close": 11.2183, "volume": 4013221.0}, {"date": "2022-07-07", "close": 12.2616, "volume": 3506867.0}, {"date": "2022-07-08", "close": 12.2795, "volume": 3776176.0}, {"date": "2022-07-11", "close": 11.4591, "volume": 2516858.0}, {"date": "2022-07-12", "close": 10.8883, "volume": 3590743.0}, {"date": "2022-07-13", "close": 11.0667, "volume": 4400328.0}, {"date": "2022-07-14", "close": 11.7088, "volume": 3358071.0}, {"date": "2022-07-15", "close": 12.2171, "volume": 4207682.0}, {"date": "2022-07-18", "close": 12.5559, "volume": 4998906.0}, {"date": "2022-07-19", "close": 13.7152, "volume": 6147625.0}, {"date": "2022-07-20", "close": 13.8936, "volume": 6516274.0}, {"date": "2022-07-21", "close": 13.412, "volume": 3624059.0}, {"date": "2022-07-22", "close": 12.9126, "volume": 3494472.0}, {"date": "2022-07-25", "close": 12.2706, "volume": 3744629.0}, {"date": "2022-07-26", "close": 11.5928, "volume": 3781601.0}, {"date": "2022-07-27", "close": 12.6897, "volume": 3672460.0}, {"date": "2022-07-28", "close": 13.2247, "volume": 5440178.0}, {"date": "2022-07-29", "close": 13.198, "volume": 3871899.0}, {"date": "2022-08-01", "close": 12.6719, "volume": 2501635.0}, {"date": "2022-08-02", "close": 12.6451, "volume": 2909377.0}, {"date": "2022-08-03", "close": 12.9483, "volume": 4461694.0}, {"date": "2022-08-04", "close": 12.4757, "volume": 2676607.0}, {"date": "2022-08-05", "close": 12.6897, "volume": 2822009.0}, {"date": "2022-08-08", "close": 13.5012, "volume": 3930180.0}, {"date": "2022-08-09", "close": 12.7967, "volume": 3216239.0}, {"date": "2022-08-10", "close": 13.3407, "volume": 3890218.0}, {"date": "2022-08-11", "close": 13.5369, "volume": 4200379.0}, {"date": "2022-08-12", "close": 13.5725, "volume": 3124029.0}, {"date": "2022-08-15", "close": 13.4298, "volume": 2426382.0}, {"date": "2022-08-16", "close": 13.3228, "volume": 1929299.0}, {"date": "2022-08-17", "close": 12.8145, "volume": 3095329.0}, {"date": "2022-08-18", "close": 12.9126, "volume": 2138882.0}, {"date": "2022-08-19", "close": 11.8068, "volume": 3975525.0}, {"date": "2022-08-22", "close": 11.5393, "volume": 2422491.0}, {"date": "2022-08-23", "close": 12.0655, "volume": 1986692.0}, {"date": "2022-08-24", "close": 12.119, "volume": 1582635.0}, {"date": "2022-08-25", "close": 11.9495, "volume": 1283314.0}, {"date": "2022-08-26", "close": 11.2959, "volume": 2846416.0}, {"date": "2022-08-29", "close": 11.2272, "volume": 2666560.0}, {"date": "2022-08-30", "close": 11.0043, "volume": 2567606.0}, {"date": "2022-08-31", "close": 11.1826, "volume": 2365238.0}, {"date": "2022-09-01", "close": 10.9508, "volume": 3225227.0}, {"date": "2022-09-02", "close": 11.0399, "volume": 2457587.0}, {"date": "2022-09-06", "close": 10.4514, "volume": 4956951.0}, {"date": "2022-09-07", "close": 10.8616, "volume": 4411476.0}, {"date": "2022-09-08", "close": 10.7992, "volume": 2227158.0}, {"date": "2022-09-09", "close": 11.9941, "volume": 4067158.0}, {"date": "2022-09-12", "close": 12.6183, "volume": 3610967.0}, {"date": "2022-09-13", "close": 11.2807, "volume": 3090701.0}, {"date": "2022-09-14", "close": 11.0221, "volume": 2672105.0}, {"date": "2022-09-15", "close": 10.7902, "volume": 2135259.0}, {"date": "2022-09-16", "close": 10.6832, "volume": 2803635.0}, {"date": "2022-09-19", "close": 10.7813, "volume": 4131427.0}, {"date": "2022-09-20", "close": 10.3979, "volume": 1742279.0}, {"date": "2022-09-21", "close": 10.3979, "volume": 2534087.0}, {"date": "2022-09-22", "close": 10.4692, "volume": 2750790.0}, {"date": "2022-09-23", "close": 9.9832, "volume": 4061967.0}, {"date": "2022-09-26", "close": 10.1571, "volume": 2208743.0}, {"date": "2022-09-27", "close": 10.1303, "volume": 3357691.0}, {"date": "2022-09-28", "close": 10.4157, "volume": 2986800.0}, {"date": "2022-09-29", "close": 10.1036, "volume": 2558178.0}, {"date": "2022-09-30", "close": 10.1749, "volume": 2750203.0}, {"date": "2022-10-03", "close": 10.3979, "volume": 3100256.0}, {"date": "2022-10-04", "close": 10.7902, "volume": 3677230.0}, {"date": "2022-10-05", "close": 10.6922, "volume": 3698808.0}, {"date": "2022-10-06", "close": 10.6565, "volume": 2006882.0}, {"date": "2022-10-07", "close": 10.1214, "volume": 2751873.0}, {"date": "2022-10-10", "close": 10.1036, "volume": 2369199.0}, {"date": "2022-10-11", "close": 9.952, "volume": 1944706.0}, {"date": "2022-10-12", "close": 9.9966, "volume": 1483669.0}, {"date": "2022-10-13", "close": 10.0323, "volume": 4464511.0}, {"date": "2022-10-14", "close": 9.952, "volume": 2592242.0}, {"date": "2022-10-17", "close": 10.2195, "volume": 2120564.0}, {"date": "2022-10-18", "close": 10.0858, "volume": 2767615.0}, {"date": "2022-10-19", "close": 10.0323, "volume": 1372030.0}, {"date": "2022-10-20", "close": 10.0501, "volume": 2323913.0}, {"date": "2022-10-21", "close": 10.1839, "volume": 3351356.0}, {"date": "2022-10-24", "close": 10.2998, "volume": 2289335.0}, {"date": "2022-10-25", "close": 10.8973, "volume": 4324666.0}, {"date": "2022-10-26", "close": 11.1648, "volume": 6953844.0}, {"date": "2022-10-27", "close": 10.8348, "volume": 2644901.0}, {"date": "2022-10-28", "close": 10.7546, "volume": 4216120.0}, {"date": "2022-10-31", "close": 10.7011, "volume": 3079588.0}, {"date": "2022-11-01", "close": 10.7278, "volume": 2458518.0}, {"date": "2022-11-02", "close": 10.5138, "volume": 2871993.0}, {"date": "2022-11-03", "close": 10.5406, "volume": 3015593.0}, {"date": "2022-11-04", "close": 10.9271, "volume": 4966985.0}, {"date": "2022-11-07", "close": 10.7546, "volume": 3329653.0}, {"date": "2022-11-08", "close": 9.4205, "volume": 13081390.0}, {"date": "2022-11-09", "close": 7.8162, "volume": 17370750.0}, {"date": "2022-11-10", "close": 8.6054, "volume": 10673750.0}, {"date": "2022-11-11", "close": 7.9099, "volume": 14607880.0}, {"date": "2022-11-14", "close": 7.9857, "volume": 9897745.0}, {"date": "2022-11-15", "close": 8.6322, "volume": 6307409.0}, {"date": "2022-11-16", "close": 8.2042, "volume": 11664740.0}, {"date": "2022-11-17", "close": 7.8029, "volume": 6988368.0}, {"date": "2022-11-18", "close": 7.4462, "volume": 12766480.0}, {"date": "2022-11-21", "close": 7.3837, "volume": 16232550.0}, {"date": "2022-11-22", "close": 7.53, "volume": 13114110.0}, {"date": "2022-11-23", "close": 8.2309, "volume": 5144462.0}, {"date": "2022-11-25", "close": 8.0526, "volume": 1934728.0}, {"date": "2022-11-28", "close": 7.8831, "volume": 4074523.0}, {"date": "2022-11-29", "close": 7.7494, "volume": 3351348.0}, {"date": "2022-11-30", "close": 8.0704, "volume": 3699613.0}, {"date": "2022-12-01", "close": 7.9277, "volume": 3896885.0}, {"date": "2022-12-02", "close": 8.008, "volume": 2340362.0}, {"date": "2022-12-05", "close": 7.8653, "volume": 2720520.0}, {"date": "2022-12-06", "close": 7.8118, "volume": 2382830.0}, {"date": "2022-12-07", "close": 7.2321, "volume": 6884857.0}, {"date": "2022-12-08", "close": 7.3035, "volume": 4662469.0}, {"date": "2022-12-09", "close": 7.1608, "volume": 8596664.0}, {"date": "2022-12-12", "close": 7.2232, "volume": 3656510.0}, {"date": "2022-12-13", "close": 7.3927, "volume": 4663798.0}, {"date": "2022-12-14", "close": 7.4908, "volume": 4894555.0}, {"date": "2022-12-15", "close": 7.4016, "volume": 2934431.0}, {"date": "2022-12-16", "close": 7.0716, "volume": 3795928.0}, {"date": "2022-12-19", "close": 7.25, "volume": 3558442.0}, {"date": "2022-12-20", "close": 7.2054, "volume": 3390337.0}, {"date": "2022-12-21", "close": 7.1786, "volume": 2538157.0}, {"date": "2022-12-22", "close": 7.2678, "volume": 3381448.0}, {"date": "2022-12-23", "close": 7.4283, "volume": 2210999.0}, {"date": "2022-12-27", "close": 7.0092, "volume": 4449992.0}, {"date": "2022-12-28", "close": 6.9557, "volume": 3886129.0}, {"date": "2022-12-29", "close": 7.1162, "volume": 4426863.0}, {"date": "2022-12-30", "close": 7.3927, "volume": 5127015.0}, {"date": "2023-01-03", "close": 7.3124, "volume": 2821640.0}, {"date": "2023-01-04", "close": 7.4729, "volume": 2291419.0}, {"date": "2023-01-05", "close": 7.5353, "volume": 2434526.0}, {"date": "2023-01-06", "close": 7.7137, "volume": 2183844.0}, {"date": "2023-01-09", "close": 8.6054, "volume": 5852866.0}, {"date": "2023-01-10", "close": 8.8105, "volume": 2622333.0}, {"date": "2023-01-11", "close": 8.7392, "volume": 2589526.0}, {"date": "2023-01-12", "close": 9.3545, "volume": 7541320.0}, {"date": "2023-01-13", "close": 10.0947, "volume": 5757951.0}, {"date": "2023-01-17", "close": 10.4514, "volume": 7197640.0}, {"date": "2023-01-18", "close": 9.6577, "volume": 5943844.0}, {"date": "2023-01-19", "close": 10.2195, "volume": 4372631.0}, {"date": "2023-01-20", "close": 10.8616, "volume": 4539639.0}, {"date": "2023-01-23", "close": 10.9508, "volume": 5911367.0}, {"date": "2023-01-24", "close": 10.6743, "volume": 3000427.0}, {"date": "2023-01-25", "close": 10.7992, "volume": 2922926.0}, {"date": "2023-01-26", "close": 10.9151, "volume": 2560465.0}, {"date": "2023-01-27", "close": 11.0221, "volume": 2308543.0}, {"date": "2023-01-30", "close": 10.603, "volume": 4668241.0}, {"date": "2023-01-31", "close": 10.8348, "volume": 2250328.0}, {"date": "2023-02-01", "close": 11.2807, "volume": 2639985.0}, {"date": "2023-02-02", "close": 11.5304, "volume": 5826824.0}, {"date": "2023-02-03", "close": 10.9864, "volume": 2736044.0}, {"date": "2023-02-06", "close": 10.6386, "volume": 1704741.0}, {"date": "2023-02-07", "close": 10.8348, "volume": 2677634.0}, {"date": "2023-02-08", "close": 10.4781, "volume": 2027132.0}, {"date": "2023-02-09", "close": 9.4794, "volume": 4788889.0}, {"date": "2023-02-10", "close": 9.515, "volume": 3298918.0}, {"date": "2023-02-13", "close": 9.2653, "volume": 2459566.0}, {"date": "2023-02-14", "close": 9.6756, "volume": 2373249.0}, {"date": "2023-02-15", "close": 10.8527, "volume": 3389808.0}, {"date": "2023-02-16", "close": 10.603, "volume": 4128045.0}, {"date": "2023-02-17", "close": 10.8794, "volume": 3461556.0}, {"date": "2023-02-21", "close": 10.5941, "volume": 2418535.0}, {"date": "2023-02-22", "close": 10.3265, "volume": 3081758.0}, {"date": "2023-02-23", "close": 10.603, "volume": 1554929.0}, {"date": "2023-02-24", "close": 10.2195, "volume": 1868158.0}, {"date": "2023-02-27", "close": 10.2463, "volume": 1214837.0}, {"date": "2023-02-28", "close": 10.2909, "volume": 1095313.0}, {"date": "2023-03-01", "close": 10.2641, "volume": 1382274.0}, {"date": "2023-03-02", "close": 10.2641, "volume": 1268562.0}, {"date": "2023-03-03", "close": 10.0323, "volume": 2982868.0}, {"date": "2023-03-06", "close": 10.496, "volume": 2831717.0}, {"date": "2023-03-07", "close": 11.5037, "volume": 8000036.0}, {"date": "2023-03-08", "close": 11.8068, "volume": 4688018.0}, {"date": "2023-03-09", "close": 10.5227, "volume": 4156702.0}, {"date": "2023-03-10", "close": 10.0144, "volume": 2931704.0}, {"date": "2023-03-13", "close": 11.2807, "volume": 6768693.0}, {"date": "2023-03-14", "close": 12.0298, "volume": 5392708.0}, {"date": "2023-03-15", "close": 11.8336, "volume": 3124654.0}, {"date": "2023-03-16", "close": 12.5292, "volume": 3289691.0}, {"date": "2023-03-17", "close": 13.7598, "volume": 7795870.0}, {"date": "2023-03-20", "close": 14.2681, "volume": 6222882.0}, {"date": "2023-03-21", "close": 14.2681, "volume": 3754795.0}, {"date": "2023-03-22", "close": 13.4477, "volume": 5959085.0}, {"date": "2023-03-23", "close": 14.3573, "volume": 3915375.0}, {"date": "2023-03-24", "close": 14.2681, "volume": 2031347.0}, {"date": "2023-03-27", "close": 13.5814, "volume": 3310292.0}, {"date": "2023-03-28", "close": 13.9203, "volume": 2388605.0}, {"date": "2023-03-29", "close": 14.1254, "volume": 2629182.0}, {"date": "2023-03-30", "close": 14.1076, "volume": 1805444.0}, {"date": "2023-03-31", "close": 14.5891, "volume": 2681040.0}, {"date": "2023-04-03", "close": 14.3127, "volume": 2094894.0}, {"date": "2023-04-04", "close": 14.2324, "volume": 1925351.0}, {"date": "2023-04-05", "close": 14.4375, "volume": 1597888.0}, {"date": "2023-04-06", "close": 14.4554, "volume": 1517448.0}, {"date": "2023-04-10", "close": 15.2847, "volume": 4718942.0}, {"date": "2023-04-11", "close": 15.8019, "volume": 5157312.0}, {"date": "2023-04-12", "close": 15.2223, "volume": 2520701.0}, {"date": "2023-04-13", "close": 15.7841, "volume": 2587399.0}, {"date": "2023-04-14", "close": 15.5433, "volume": 3047620.0}, {"date": "2023-04-17", "close": 14.9904, "volume": 2322946.0}, {"date": "2023-04-18", "close": 15.2847, "volume": 2385097.0}, {"date": "2023-04-19", "close": 14.5713, "volume": 3917068.0}, {"date": "2023-04-20", "close": 14.1076, "volume": 2678121.0}, {"date": "2023-04-21", "close": 13.5547, "volume": 2471072.0}, {"date": "2023-04-24", "close": 13.3674, "volume": 2479504.0}, {"date": "2023-04-25", "close": 13.3407, "volume": 1877984.0}, {"date": "2023-04-26", "close": 13.4655, "volume": 2533463.0}, {"date": "2023-04-27", "close": 14.6605, "volume": 1946129.0}, {"date": "2023-04-28", "close": 14.6426, "volume": 1241480.0}, {"date": "2023-05-01", "close": 13.5993, "volume": 1782212.0}, {"date": "2023-05-02", "close": 14.4554, "volume": 2415057.0}, {"date": "2023-05-03", "close": 14.5802, "volume": 1700590.0}, {"date": "2023-05-04", "close": 14.7586, "volume": 1844864.0}, {"date": "2023-05-05", "close": 14.9904, "volume": 1323826.0}, {"date": "2023-05-08", "close": 13.8311, "volume": 2502519.0}, {"date": "2023-05-09", "close": 13.9649, "volume": 1037151.0}, {"date": "2023-05-10", "close": 13.7241, "volume": 2078687.0}, {"date": "2023-05-11", "close": 13.0731, "volume": 2557754.0}, {"date": "2023-05-12", "close": 12.7164, "volume": 3026528.0}, {"date": "2023-05-15", "close": 13.3763, "volume": 2207256.0}, {"date": "2023-05-16", "close": 13.0464, "volume": 1610579.0}, {"date": "2023-05-17", "close": 13.3942, "volume": 1374595.0}, {"date": "2023-05-18", "close": 12.8591, "volume": 1538428.0}, {"date": "2023-05-19", "close": 12.8324, "volume": 1124467.0}, {"date": "2023-05-22", "close": 12.654, "volume": 1563158.0}, {"date": "2023-05-23", "close": 12.7789, "volume": 1112326.0}, {"date": "2023-05-24", "close": 12.2126, "volume": 2256345.0}, {"date": "2023-05-25", "close": 12.2706, "volume": 1274221.0}, {"date": "2023-05-26", "close": 12.333, "volume": 1410176.0}, {"date": "2023-05-30", "close": 12.7967, "volume": 1878244.0}, {"date": "2023-05-31", "close": 12.3865, "volume": 1126213.0}, {"date": "2023-06-01", "close": 12.5292, "volume": 1657918.0}, {"date": "2023-06-02", "close": 12.8235, "volume": 1345273.0}, {"date": "2023-06-05", "close": 12.1997, "volume": 1763060.0}, {"date": "2023-06-06", "close": 12.9037, "volume": 2142152.0}, {"date": "2023-06-07", "close": 12.333, "volume": 1816361.0}, {"date": "2023-06-08", "close": 12.3508, "volume": 1095608.0}, {"date": "2023-06-09", "close": 12.0744, "volume": 1358753.0}, {"date": "2023-06-12", "close": 11.6998, "volume": 2281089.0}, {"date": "2023-06-13", "close": 11.6909, "volume": 1798234.0}, {"date": "2023-06-14", "close": 11.8247, "volume": 1213589.0}, {"date": "2023-06-15", "close": 11.9495, "volume": 2240573.0}, {"date": "2023-06-16", "close": 13.4834, "volume": 5265489.0}, {"date": "2023-06-20", "close": 15.0261, "volume": 10239380.0}, {"date": "2023-06-21", "close": 15.8019, "volume": 9569062.0}, {"date": "2023-06-22", "close": 16.0516, "volume": 4878561.0}, {"date": "2023-06-23", "close": 17.1128, "volume": 6493861.0}, {"date": "2023-06-26", "close": 16.2121, "volume": 5096974.0}, {"date": "2023-06-27", "close": 17.3625, "volume": 4628253.0}, {"date": "2023-06-28", "close": 16.5956, "volume": 4284985.0}, {"date": "2023-06-29", "close": 17.4338, "volume": 2551691.0}, {"date": "2023-06-30", "close": 17.1128, "volume": 7375410.0}, {"date": "2023-07-03", "close": 18.2364, "volume": 3194169.0}, {"date": "2023-07-05", "close": 17.96, "volume": 3408369.0}, {"date": "2023-07-06", "close": 17.9065, "volume": 2798538.0}, {"date": "2023-07-07", "close": 17.6657, "volume": 2538881.0}, {"date": "2023-07-10", "close": 17.8262, "volume": 2699682.0}, {"date": "2023-07-11", "close": 17.7727, "volume": 2930329.0}, {"date": "2023-07-12", "close": 17.5676, "volume": 3466132.0}, {"date": "2023-07-13", "close": 19.0657, "volume": 8568151.0}, {"date": "2023-07-14", "close": 17.6122, "volume": 6360868.0}, {"date": "2023-07-17", "close": 17.7638, "volume": 3366408.0}, {"date": "2023-07-18", "close": 17.5765, "volume": 5902478.0}, {"date": "2023-07-19", "close": 17.9065, "volume": 2193673.0}, {"date": "2023-07-20", "close": 17.4695, "volume": 3096725.0}, {"date": "2023-07-21", "close": 17.7237, "volume": 1555394.0}, {"date": "2023-07-24", "close": 17.1217, "volume": 3188585.0}, {"date": "2023-07-25", "close": 17.095, "volume": 1628281.0}, {"date": "2023-07-26", "close": 17.1752, "volume": 1255379.0}, {"date": "2023-07-27", "close": 16.3994, "volume": 2767915.0}, {"date": "2023-07-28", "close": 16.6981, "volume": 2168414.0}, {"date": "2023-07-31", "close": 17.0593, "volume": 1873173.0}, {"date": "2023-08-01", "close": 16.979, "volume": 2756860.0}, {"date": "2023-08-02", "close": 17.086, "volume": 2735619.0}, {"date": "2023-08-03", "close": 17.2109, "volume": 2395281.0}, {"date": "2023-08-04", "close": 17.1396, "volume": 1492114.0}, {"date": "2023-08-07", "close": 17.086, "volume": 2354113.0}, {"date": "2023-08-08", "close": 17.9154, "volume": 3395389.0}, {"date": "2023-08-09", "close": 17.5408, "volume": 3137993.0}, {"date": "2023-08-10", "close": 17.6568, "volume": 2212425.0}, {"date": "2023-08-11", "close": 17.6746, "volume": 1795929.0}, {"date": "2023-08-14", "close": 17.9421, "volume": 2718106.0}, {"date": "2023-08-15", "close": 17.5319, "volume": 2504583.0}, {"date": "2023-08-16", "close": 17.3536, "volume": 2700970.0}, {"date": "2023-08-17", "close": 16.5272, "volume": 4558746.0}, {"date": "2023-08-18", "close": 15.5166, "volume": 4629880.0}, {"date": "2023-08-21", "close": 15.3471, "volume": 2381270.0}, {"date": "2023-08-22", "close": 15.1599, "volume": 1847830.0}, {"date": "2023-08-23", "close": 16.221, "volume": 2486841.0}, {"date": "2023-08-24", "close": 15.7662, "volume": 1444046.0}, {"date": "2023-08-25", "close": 15.472, "volume": 1817605.0}, {"date": "2023-08-28", "close": 15.6771, "volume": 1189749.0}, {"date": "2023-08-29", "close": 18.3345, "volume": 19555240.0}, {"date": "2023-08-30", "close": 17.5765, "volume": 5290147.0}, {"date": "2023-08-31", "close": 16.6848, "volume": 4813204.0}, {"date": "2023-09-01", "close": 16.4797, "volume": 2281710.0}, {"date": "2023-09-05", "close": 16.5421, "volume": 1827313.0}, {"date": "2023-09-06", "close": 16.5867, "volume": 2117348.0}, {"date": "2023-09-07", "close": 17.2109, "volume": 2071540.0}, {"date": "2023-09-08", "close": 17.2109, "volume": 2226141.0}, {"date": "2023-09-11", "close": 16.6312, "volume": 2104557.0}, {"date": "2023-09-12", "close": 17.1752, "volume": 2406571.0}, {"date": "2023-09-13", "close": 17.1306, "volume": 1834490.0}, {"date": "2023-09-14", "close": 17.3536, "volume": 1709698.0}, {"date": "2023-09-15", "close": 17.1752, "volume": 976507.0}, {"date": "2023-09-18", "close": 17.1485, "volume": 2689855.0}, {"date": "2023-09-19", "close": 17.6924, "volume": 2129769.0}, {"date": "2023-09-20", "close": 17.3179, "volume": 1851897.0}, {"date": "2023-09-21", "close": 16.9434, "volume": 1600548.0}, {"date": "2023-09-22", "close": 16.8542, "volume": 924390.0}, {"date": "2023-09-25", "close": 16.4529, "volume": 1559094.0}, {"date": "2023-09-26", "close": 16.2032, "volume": 1587934.0}, {"date": "2023-09-27", "close": 16.1675, "volume": 1528710.0}, {"date": "2023-09-28", "close": 16.9434, "volume": 2796834.0}, {"date": "2023-09-29", "close": 17.1128, "volume": 1384186.0}, {"date": "2023-10-02", "close": 17.3447, "volume": 2876237.0}, {"date": "2023-10-03", "close": 17.5141, "volume": 2037605.0}, {"date": "2023-10-04", "close": 17.96, "volume": 2814632.0}, {"date": "2023-10-05", "close": 17.9689, "volume": 3023861.0}, {"date": "2023-10-06", "close": 18.4861, "volume": 1956305.0}, {"date": "2023-10-09", "close": 18.281, "volume": 1873199.0}, {"date": "2023-10-10", "close": 18.3523, "volume": 2365279.0}, {"date": "2023-10-11", "close": 17.8975, "volume": 2258790.0}, {"date": "2023-10-12", "close": 17.853, "volume": 1591096.0}, {"date": "2023-10-13", "close": 18.0491, "volume": 2211994.0}, {"date": "2023-10-16", "close": 19.4403, "volume": 8566616.0}, {"date": "2023-10-17", "close": 19.7613, "volume": 2773409.0}, {"date": "2023-10-18", "close": 19.8032, "volume": 3037814.0}, {"date": "2023-10-19", "close": 20.0199, "volume": 3988126.0}, {"date": "2023-10-20", "close": 21.0811, "volume": 6243174.0}, {"date": "2023-10-23", "close": 22.0308, "volume": 7603579.0}, {"date": "2023-10-24", "close": 23.3283, "volume": 9152315.0}, {"date": "2023-10-25", "close": 23.8901, "volume": 4960685.0}, {"date": "2023-10-26", "close": 22.9806, "volume": 5328245.0}, {"date": "2023-10-27", "close": 22.3563, "volume": 3978757.0}, {"date": "2023-10-30", "close": 23.6137, "volume": 4704114.0}, {"date": "2023-10-31", "close": 23.8634, "volume": 2940913.0}, {"date": "2023-11-01", "close": 23.9793, "volume": 3498576.0}, {"date": "2023-11-02", "close": 24.2268, "volume": 4120399.0}, {"date": "2023-11-03", "close": 24.122, "volume": 3142839.0}, {"date": "2023-11-06", "close": 24.0328, "volume": 2875104.0}, {"date": "2023-11-07", "close": 25.0583, "volume": 3780944.0}, {"date": "2023-11-08", "close": 24.7908, "volume": 3802513.0}, {"date": "2023-11-09", "close": 25.9412, "volume": 7885615.0}, {"date": "2023-11-10", "close": 26.7286, "volume": 5322666.0}, {"date": "2023-11-13", "close": 25.9144, "volume": 3224095.0}, {"date": "2023-11-14", "close": 24.4519, "volume": 5429213.0}, {"date": "2023-11-15", "close": 26.5387, "volume": 4638390.0}, {"date": "2023-11-16", "close": 25.8475, "volume": 5002135.0}, {"date": "2023-11-17", "close": 25.852, "volume": 2960153.0}, {"date": "2023-11-20", "close": 26.5654, "volume": 3931422.0}, {"date": "2023-11-21", "close": 26.0393, "volume": 4193973.0}, {"date": "2023-11-22", "close": 27.154, "volume": 3236466.0}, {"date": "2023-11-24", "close": 27.8317, "volume": 3460881.0}, {"date": "2023-11-27", "close": 26.8463, "volume": 3997592.0}, {"date": "2023-11-28", "close": 28.0992, "volume": 3729087.0}, {"date": "2023-11-29", "close": 27.6605, "volume": 4249408.0}, {"date": "2023-11-30", "close": 26.9712, "volume": 3522304.0}, {"date": "2023-12-01", "close": 28.2954, "volume": 5007206.0}, {"date": "2023-12-04", "close": 29.9951, "volume": 6624493.0}, {"date": "2023-12-05", "close": 31.3006, "volume": 8331387.0}, {"date": "2023-12-06", "close": 31.1401, "volume": 5929911.0}, {"date": "2023-12-07", "close": 30.235, "volume": 6924835.0}, {"date": "2023-12-08", "close": 31.6663, "volume": 3690714.0}, {"date": "2023-12-11", "close": 28.9464, "volume": 7478891.0}, {"date": "2023-12-12", "close": 29.8025, "volume": 4411518.0}, {"date": "2023-12-13", "close": 31.7376, "volume": 6212198.0}, {"date": "2023-12-14", "close": 31.1223, "volume": 5263489.0}, {"date": "2023-12-15", "close": 30.4089, "volume": 4201222.0}, {"date": "2023-12-18", "close": 30.8013, "volume": 5263545.0}, {"date": "2023-12-19", "close": 31.1526, "volume": 4121586.0}, {"date": "2023-12-20", "close": 31.9516, "volume": 5255753.0}, {"date": "2023-12-21", "close": 32.3663, "volume": 3208810.0}, {"date": "2023-12-22", "close": 32.9147, "volume": 4071815.0}, {"date": "2023-12-26", "close": 31.7911, "volume": 5078780.0}, {"date": "2023-12-27", "close": 32.3262, "volume": 6727104.0}, {"date": "2023-12-28", "close": 31.042, "volume": 8155596.0}, {"date": "2023-12-29", "close": 30.8726, "volume": 6345050.0}, {"date": "2024-01-02", "close": 32.8612, "volume": 9172578.0}, {"date": "2024-01-03", "close": 31.7019, "volume": 5831192.0}, {"date": "2024-01-04", "close": 33.2179, "volume": 6425194.0}, {"date": "2024-01-05", "close": 33.1408, "volume": 4988176.0}, {"date": "2024-01-08", "close": 34.7785, "volume": 11370980.0}, {"date": "2024-01-09", "close": 34.7785, "volume": 9548297.0}, {"date": "2024-01-10", "close": 36.1126, "volume": 15328890.0}, {"date": "2024-01-11", "close": 36.2856, "volume": 56369880.0}, {"date": "2024-01-12", "close": 34.4039, "volume": 47470710.0}, {"date": "2024-01-16", "close": 34.1721, "volume": 26319640.0}, {"date": "2024-01-17", "close": 33.8332, "volume": 36857030.0}, {"date": "2024-01-18", "close": 32.3618, "volume": 29214590.0}, {"date": "2024-01-19", "close": 33.0039, "volume": 37277440.0}, {"date": "2024-01-22", "close": 31.9427, "volume": 30142130.0}, {"date": "2024-01-23", "close": 31.1044, "volume": 21880830.0}, {"date": "2024-01-24", "close": 31.4522, "volume": 17304000.0}, {"date": "2024-01-25", "close": 31.6038, "volume": 14150310.0}, {"date": "2024-01-26", "close": 33.4498, "volume": 17605590.0}, {"date": "2024-01-29", "close": 34.3415, "volume": 14965650.0}, {"date": "2024-01-30", "close": 34.6626, "volume": 10234230.0}, {"date": "2024-01-31", "close": 33.8778, "volume": 13012240.0}, {"date": "2024-02-01", "close": 34.2523, "volume": 7627100.0}, {"date": "2024-02-02", "close": 34.1899, "volume": 9819668.0}, {"date": "2024-02-05", "close": 33.744, "volume": 6390206.0}, {"date": "2024-02-06", "close": 34.3059, "volume": 6779793.0}, {"date": "2024-02-07", "close": 35.1619, "volume": 8556131.0}, {"date": "2024-02-08", "close": 36.2766, "volume": 9198489.0}, {"date": "2024-02-09", "close": 37.8818, "volume": 12500850.0}, {"date": "2024-02-12", "close": 40.0042, "volume": 10582770.0}, {"date": "2024-02-13", "close": 39.3354, "volume": 9064897.0}, {"date": "2024-02-14", "close": 41.1902, "volume": 13449110.0}, {"date": "2024-02-15", "close": 41.1813, "volume": 13599330.0}, {"date": "2024-02-16", "close": 41.2705, "volume": 12643970.0}, {"date": "2024-02-20", "close": 41.3864, "volume": 13357320.0}, {"date": "2024-02-21", "close": 40.5571, "volume": 7507419.0}, {"date": "2024-02-22", "close": 41.4131, "volume": 7514397.0}, {"date": "2024-02-23", "close": 40.6552, "volume": 6990587.0}, {"date": "2024-02-26", "close": 43.3661, "volume": 17388520.0}, {"date": "2024-02-27", "close": 45.3458, "volume": 15744240.0}, {"date": "2024-02-28", "close": 48.0032, "volume": 34296500.0}, {"date": "2024-02-29", "close": 49.3587, "volume": 24756560.0}, {"date": "2024-03-01", "close": 50.188, "volume": 23437380.0}, {"date": "2024-03-04", "close": 53.8442, "volume": 30081020.0}, {"date": "2024-03-05", "close": 49.2517, "volume": 53482330.0}, {"date": "2024-03-06", "close": 53.327, "volume": 19180640.0}, {"date": "2024-03-07", "close": 53.9067, "volume": 24764850.0}, {"date": "2024-03-08", "close": 55.1997, "volume": 27726660.0}, {"date": "2024-03-11", "close": 57.3577, "volume": 28668810.0}, {"date": "2024-03-12", "close": 56.7781, "volume": 28619610.0}, {"date": "2024-03-13", "close": 58.4814, "volume": 19699230.0}, {"date": "2024-03-14", "close": 55.1105, "volume": 31760410.0}, {"date": "2024-03-15", "close": 54.9322, "volume": 21570230.0}, {"date": "2024-03-18", "close": 53.1308, "volume": 17837350.0}, {"date": "2024-03-19", "close": 51.1957, "volume": 25915460.0}, {"date": "2024-03-20", "close": 52.3907, "volume": 21844410.0}, {"date": "2024-03-21", "close": 51.8199, "volume": 19718130.0}, {"date": "2024-03-22", "close": 50.8123, "volume": 11609960.0}, {"date": "2024-03-25", "close": 56.4838, "volume": 24626190.0}, {"date": "2024-03-26", "close": 55.2264, "volume": 12545930.0}, {"date": "2024-03-27", "close": 54.5665, "volume": 16148940.0}, {"date": "2024-03-28", "close": 56.3322, "volume": 11908010.0}, {"date": "2024-04-01", "close": 55.4494, "volume": 12971760.0}, {"date": "2024-04-02", "close": 52.3461, "volume": 10433990.0}, {"date": "2024-04-03", "close": 52.2926, "volume": 8187692.0}, {"date": "2024-04-04", "close": 54.4328, "volume": 13756430.0}, {"date": "2024-04-05", "close": 53.4964, "volume": 9241508.0}, {"date": "2024-04-08", "close": 57.0367, "volume": 10865620.0}, {"date": "2024-04-09", "close": 54.7984, "volume": 11029540.0}, {"date": "2024-04-10", "close": 55.708, "volume": 10082490.0}, {"date": "2024-04-11", "close": 55.9934, "volume": 10317710.0}, {"date": "2024-04-12", "close": 53.1041, "volume": 19735990.0}, {"date": "2024-04-15", "close": 50.2772, "volume": 13765570.0}, {"date": "2024-04-16", "close": 49.8313, "volume": 9462413.0}, {"date": "2024-04-17", "close": 48.4313, "volume": 14071010.0}, {"date": "2024-04-18", "close": 50.4556, "volume": 9905310.0}, {"date": "2024-04-19", "close": 51.1065, "volume": 8732397.0}, {"date": "2024-04-22", "close": 52.8455, "volume": 7510635.0}, {"date": "2024-04-23", "close": 52.8009, "volume": 3786057.0}, {"date": "2024-04-24", "close": 50.7409, "volume": 9131853.0}, {"date": "2024-04-25", "close": 51.3651, "volume": 8341898.0}, {"date": "2024-04-26", "close": 50.5982, "volume": 6666646.0}, {"date": "2024-04-29", "close": 49.9918, "volume": 4614121.0}, {"date": "2024-04-30", "close": 46.8261, "volume": 11988820.0}, {"date": "2024-05-01", "close": 45.1585, "volume": 13631110.0}, {"date": "2024-05-02", "close": 47.1382, "volume": 5799571.0}, {"date": "2024-05-03", "close": 49.3319, "volume": 6283063.0}, {"date": "2024-05-06", "close": 50.1524, "volume": 6853584.0}, {"date": "2024-05-07", "close": 50.0364, "volume": 5230348.0}, {"date": "2024-05-08", "close": 49.3141, "volume": 4167142.0}, {"date": "2024-05-09", "close": 49.5549, "volume": 6515644.0}, {"date": "2024-05-10", "close": 48.1459, "volume": 7842237.0}, {"date": "2024-05-13", "close": 50.1078, "volume": 2943643.0}, {"date": "2024-05-14", "close": 48.8504, "volume": 3738080.0}, {"date": "2024-05-15", "close": 52.4531, "volume": 8231495.0}, {"date": "2024-05-16", "close": 51.7397, "volume": 4032664.0}, {"date": "2024-05-17", "close": 53.2646, "volume": 5512743.0}, {"date": "2024-05-20", "close": 55.6456, "volume": 7255428.0}, {"date": "2024-05-21", "close": 54.9322, "volume": 6500558.0}, {"date": "2024-05-22", "close": 55.2443, "volume": 4099161.0}, {"date": "2024-05-23", "close": 53.2378, "volume": 4776380.0}, {"date": "2024-05-24", "close": 54.8697, "volume": 4495580.0}, {"date": "2024-05-28", "close": 54.2009, "volume": 6119598.0}, {"date": "2024-05-29", "close": 53.2468, "volume": 4280205.0}, {"date": "2024-05-30", "close": 54.4328, "volume": 5590335.0}, {"date": "2024-05-31", "close": 53.5856, "volume": 5600276.0}, {"date": "2024-06-03", "close": 54.8519, "volume": 3213349.0}, {"date": "2024-06-04", "close": 55.8418, "volume": 5891605.0}, {"date": "2024-06-05", "close": 56.4927, "volume": 4839539.0}, {"date": "2024-06-06", "close": 55.8507, "volume": 3710677.0}, {"date": "2024-06-07", "close": 54.8252, "volume": 6920513.0}, {"date": "2024-06-10", "close": 55.0481, "volume": 2685779.0}, {"date": "2024-06-11", "close": 53.3983, "volume": 5498509.0}, {"date": "2024-06-12", "close": 53.4608, "volume": 7425022.0}, {"date": "2024-06-13", "close": 52.7384, "volume": 4675902.0}, {"date": "2024-06-14", "close": 51.8824, "volume": 5055655.0}, {"date": "2024-06-17", "close": 52.8009, "volume": 3385844.0}, {"date": "2024-06-18", "close": 50.9906, "volume": 4893299.0}, {"date": "2024-06-20", "close": 51.4811, "volume": 3454680.0}, {"date": "2024-06-21", "close": 50.8658, "volume": 3093485.0}, {"date": "2024-06-24", "close": 46.9153, "volume": 8437361.0}, {"date": "2024-06-25", "close": 49.0644, "volume": 6213147.0}, {"date": "2024-06-26", "close": 48.2708, "volume": 2412937.0}, {"date": "2024-06-27", "close": 48.6185, "volume": 1830923.0}, {"date": "2024-06-28", "close": 47.4771, "volume": 3860291.0}, {"date": "2024-07-01", "close": 50.0186, "volume": 3076364.0}, {"date": "2024-07-02", "close": 48.9485, "volume": 3351476.0}, {"date": "2024-07-03", "close": 47.8516, "volume": 1743499.0}, {"date": "2024-07-05", "close": 44.7216, "volume": 7828492.0}, {"date": "2024-07-08", "close": 44.6681, "volume": 6813732.0}, {"date": "2024-07-09", "close": 45.7917, "volume": 3396851.0}, {"date": "2024-07-10", "close": 45.4082, "volume": 3489355.0}, {"date": "2024-07-11", "close": 45.3904, "volume": 3612665.0}, {"date": "2024-07-12", "close": 45.6044, "volume": 2903952.0}, {"date": "2024-07-15", "close": 50.1969, "volume": 4861933.0}, {"date": "2024-07-16", "close": 51.5881, "volume": 3554255.0}, {"date": "2024-07-17", "close": 51.1244, "volume": 3301411.0}, {"date": "2024-07-18", "close": 50.295, "volume": 2935186.0}, {"date": "2024-07-19", "close": 53.22, "volume": 6715128.0}, {"date": "2024-07-22", "close": 54.0047, "volume": 3332000.0}, {"date": "2024-07-23", "close": 51.811, "volume": 6546384.0}, {"date": "2024-07-24", "close": 51.927, "volume": 4104646.0}, {"date": "2024-07-25", "close": 51.1511, "volume": 4003435.0}, {"date": "2024-07-26", "close": 53.7996, "volume": 4489583.0}, {"date": "2024-07-29", "close": 53.22, "volume": 7057476.0}, {"date": "2024-07-30", "close": 52.6, "volume": 4151705.0}, {"date": "2024-07-31", "close": 52.07, "volume": 3049994.0}, {"date": "2024-08-01", "close": 50.53, "volume": 6888859.0}, {"date": "2024-08-02", "close": 49.87, "volume": 6189244.0}, {"date": "2024-08-05", "close": 42.62, "volume": 16302660.0}, {"date": "2024-08-06", "close": 45.32, "volume": 5892837.0}, {"date": "2024-08-07", "close": 43.67, "volume": 6128514.0}, {"date": "2024-08-08", "close": 47.43, "volume": 5556509.0}, {"date": "2024-08-09", "close": 48.41, "volume": 5503267.0}, {"date": "2024-08-12", "close": 47.1, "volume": 4964269.0}, {"date": "2024-08-13", "close": 48.5, "volume": 3714258.0}, {"date": "2024-08-14", "close": 46.99, "volume": 5539719.0}, {"date": "2024-08-15", "close": 45.5, "volume": 6799148.0}, {"date": "2024-08-16", "close": 47.63, "volume": 3963556.0}, {"date": "2024-08-19", "close": 47.02, "volume": 1848404.0}, {"date": "2024-08-20", "close": 47.49, "volume": 4563829.0}, {"date": "2024-08-21", "close": 49.12, "volume": 3893860.0}, {"date": "2024-08-22", "close": 48.06, "volume": 2281101.0}, {"date": "2024-08-23", "close": 50.79, "volume": 6444528.0}, {"date": "2024-08-26", "close": 50.5, "volume": 2794119.0}, {"date": "2024-08-27", "close": 49.51, "volume": 2504797.0}, {"date": "2024-08-28", "close": 46.94, "volume": 2658900.0}, {"date": "2024-08-29", "close": 47.21, "volume": 2912459.0}, {"date": "2024-08-30", "close": 46.75, "volume": 3175552.0}, {"date": "2024-09-03", "close": 46.2, "volume": 4195841.0}, {"date": "2024-09-04", "close": 46.25, "volume": 4724989.0}, {"date": "2024-09-05", "close": 44.66, "volume": 3614722.0}, {"date": "2024-09-06", "close": 42.6, "volume": 7082877.0}, {"date": "2024-09-09", "close": 45.51, "volume": 4151848.0}, {"date": "2024-09-10", "close": 46.19, "volume": 1827830.0}, {"date": "2024-09-11", "close": 45.9, "volume": 3012525.0}, {"date": "2024-09-12", "close": 46.53, "volume": 2354689.0}, {"date": "2024-09-13", "close": 47.64, "volume": 3863469.0}, {"date": "2024-09-16", "close": 46.14, "volume": 2926853.0}, {"date": "2024-09-17", "close": 47.77, "volume": 4779905.0}, {"date": "2024-09-18", "close": 47.79, "volume": 4158825.0}, {"date": "2024-09-19", "close": 50.38, "volume": 2655089.0}, {"date": "2024-09-20", "close": 50.03, "volume": 1700086.0}, {"date": "2024-09-23", "close": 50.41, "volume": 1611014.0}, {"date": "2024-09-24", "close": 51.23, "volume": 1970469.0}, {"date": "2024-09-25", "close": 50.3, "volume": 1667661.0}, {"date": "2024-09-26", "close": 51.54, "volume": 3321244.0}, {"date": "2024-09-27", "close": 52.31, "volume": 3688432.0}, {"date": "2024-09-30", "close": 50.5, "volume": 2104974.0}, {"date": "2024-10-01", "close": 49.12, "volume": 4192558.0}, {"date": "2024-10-02", "close": 47.92, "volume": 3649496.0}, {"date": "2024-10-03", "close": 48.58, "volume": 3808598.0}, {"date": "2024-10-04", "close": 49.68, "volume": 2155902.0}, {"date": "2024-10-07", "close": 50.44, "volume": 2074917.0}, {"date": "2024-10-08", "close": 49.52, "volume": 2464919.0}, {"date": "2024-10-09", "close": 48.52, "volume": 1567387.0}, {"date": "2024-10-10", "close": 47.49, "volume": 2188976.0}, {"date": "2024-10-11", "close": 50.27, "volume": 3680703.0}, {"date": "2024-10-14", "close": 52.48, "volume": 4026707.0}, {"date": "2024-10-15", "close": 53.3, "volume": 4160529.0}, {"date": "2024-10-16", "close": 53.88, "volume": 2113929.0}, {"date": "2024-10-17", "close": 53.16, "volume": 6548662.0}, {"date": "2024-10-18", "close": 54.6, "volume": 3412880.0}, {"date": "2024-10-21", "close": 53.89, "volume": 3100248.0}, {"date": "2024-10-22", "close": 53.64, "volume": 2316582.0}, {"date": "2024-10-23", "close": 52.83, "volume": 2529814.0}, {"date": "2024-10-24", "close": 54.32, "volume": 1619600.0}, {"date": "2024-10-25", "close": 53.09, "volume": 3930422.0}, {"date": "2024-10-28", "close": 55.38, "volume": 3854322.0}, {"date": "2024-10-29", "close": 57.67, "volume": 6785885.0}, {"date": "2024-10-30", "close": 57.08, "volume": 2144879.0}, {"date": "2024-10-31", "close": 55.61, "volume": 4052288.0}, {"date": "2024-11-01", "close": 55.01, "volume": 3813809.0}, {"date": "2024-11-04", "close": 53.49, "volume": 2243365.0}, {"date": "2024-11-05", "close": 55.17, "volume": 3396819.0}, {"date": "2024-11-06", "close": 60.6, "volume": 7523488.0}, {"date": "2024-11-07", "close": 60.88, "volume": 3196291.0}, {"date": "2024-11-08", "close": 61.05, "volume": 2835220.0}, {"date": "2024-11-11", "close": 69.22, "volume": 10665840.0}, {"date": "2024-11-12", "close": 71.23, "volume": 6299918.0}, {"date": "2024-11-13", "close": 71.31, "volume": 9413330.0}, {"date": "2024-11-14", "close": 69.5, "volume": 5187707.0}, {"date": "2024-11-15", "close": 72.81, "volume": 3609104.0}, {"date": "2024-11-18", "close": 72.77, "volume": 4881859.0}, {"date": "2024-11-19", "close": 73.58, "volume": 4303894.0}, {"date": "2024-11-20", "close": 74.99, "volume": 5045800.0}, {"date": "2024-11-21", "close": 78.05, "volume": 6899254.0}, {"date": "2024-11-22", "close": 78.87, "volume": 5734872.0}, {"date": "2024-11-25", "close": 75.42, "volume": 5418906.0}, {"date": "2024-11-26", "close": 72.17, "volume": 5434561.0}, {"date": "2024-11-27", "close": 76.82, "volume": 3933886.0}, {"date": "2024-11-29", "close": 77.09, "volume": 2967148.0}, {"date": "2024-12-02", "close": 76.03, "volume": 3052212.0}, {"date": "2024-12-03", "close": 75.95, "volume": 2141548.0}, {"date": "2024-12-04", "close": 78.69, "volume": 5012204.0}, {"date": "2024-12-05", "close": 78.69, "volume": 7263223.0}, {"date": "2024-12-06", "close": 80.7, "volume": 3993621.0}, {"date": "2024-12-09", "close": 76.33, "volume": 4216604.0}, {"date": "2024-12-10", "close": 76.56, "volume": 4312695.0}, {"date": "2024-12-11", "close": 80.51, "volume": 4241780.0}, {"date": "2024-12-12", "close": 79.41, "volume": 3398726.0}, {"date": "2024-12-13", "close": 80.77, "volume": 2857339.0}, {"date": "2024-12-16", "close": 84.02, "volume": 5642738.0}, {"date": "2024-12-17", "close": 84.71, "volume": 4491841.0}, {"date": "2024-12-18", "close": 79.81, "volume": 5073086.0}, {"date": "2024-12-19", "close": 76.32, "volume": 4570502.0}, {"date": "2024-12-20", "close": 76.47, "volume": 4054541.0}, {"date": "2024-12-23", "close": 73.71, "volume": 4284024.0}, {"date": "2024-12-24", "close": 78.45, "volume": 1721165.0}, {"date": "2024-12-26", "close": 75.76, "volume": 2359400.0}, {"date": "2024-12-27", "close": 74.88, "volume": 4074788.0}, {"date": "2024-12-30", "close": 74.65, "volume": 3935084.0}, {"date": "2024-12-31", "close": 74.02, "volume": 2274652.0}, {"date": "2025-01-02", "close": 77.21, "volume": 3273500.0}, {"date": "2025-01-03", "close": 78.02, "volume": 2162378.0}, {"date": "2025-01-06", "close": 81.04, "volume": 3665427.0}, {"date": "2025-01-07", "close": 76.45, "volume": 3879496.0}, {"date": "2025-01-08", "close": 74.48, "volume": 2670282.0}, {"date": "2025-01-10", "close": 75.08, "volume": 3932389.0}, {"date": "2025-01-13", "close": 74.16, "volume": 3120436.0}, {"date": "2025-01-14", "close": 76.47, "volume": 2057025.0}, {"date": "2025-01-15", "close": 78.97, "volume": 2764063.0}, {"date": "2025-01-16", "close": 79.56, "volume": 2910145.0}, {"date": "2025-01-17", "close": 83.05, "volume": 3807981.0}, {"date": "2025-01-21", "close": 84.12, "volume": 3656961.0}, {"date": "2025-01-22", "close": 82.7, "volume": 2373961.0}, {"date": "2025-01-23", "close": 81.9, "volume": 9173211.0}, {"date": "2025-01-24", "close": 83.17, "volume": 2569967.0}, {"date": "2025-01-27", "close": 80.25, "volume": 3381625.0}, {"date": "2025-01-28", "close": 80.17, "volume": 1990955.0}, {"date": "2025-01-29", "close": 82.58, "volume": 2171693.0}, {"date": "2025-01-30", "close": 83.18, "volume": 2022622.0}, {"date": "2025-01-31", "close": 80.41, "volume": 2874245.0}, {"date": "2025-02-03", "close": 80.17, "volume": 5103256.0}, {"date": "2025-02-04", "close": 78.19, "volume": 2841846.0}, {"date": "2025-02-05", "close": 77.08, "volume": 1988985.0}, {"date": "2025-02-06", "close": 76.78, "volume": 2791863.0}, {"date": "2025-02-07", "close": 75.85, "volume": 2829986.0}, {"date": "2025-02-10", "close": 77.09, "volume": 1217814.0}, {"date": "2025-02-11", "close": 75.4, "volume": 1225669.0}, {"date": "2025-02-12", "close": 76.8, "volume": 1987917.0}, {"date": "2025-02-13", "close": 76.22, "volume": 1434016.0}, {"date": "2025-02-14", "close": 77.01, "volume": 2448116.0}, {"date": "2025-02-18", "close": 74.48, "volume": 1819021.0}, {"date": "2025-02-19", "close": 76.08, "volume": 1744665.0}, {"date": "2025-02-20", "close": 78.01, "volume": 1790260.0}, {"date": "2025-02-21", "close": 75.06, "volume": 3346087.0}, {"date": "2025-02-24", "close": 74.34, "volume": 2079085.0}, {"date": "2025-02-25", "close": 69.62, "volume": 6101357.0}, {"date": "2025-02-26", "close": 66.71, "volume": 5432811.0}, {"date": "2025-02-27", "close": 65.95, "volume": 2750374.0}, {"date": "2025-02-28", "close": 66.61, "volume": 3901815.0}, {"date": "2025-03-03", "close": 68.03, "volume": 4255701.0}, {"date": "2025-03-04", "close": 68.74, "volume": 2764776.0}, {"date": "2025-03-05", "close": 71.56, "volume": 2133521.0}, {"date": "2025-03-06", "close": 70.44, "volume": 2158986.0}, {"date": "2025-03-07", "close": 68.79, "volume": 3038624.0}, {"date": "2025-03-10", "close": 62.43, "volume": 4065793.0}, {"date": "2025-03-11", "close": 65.7, "volume": 2775110.0}, {"date": "2025-03-12", "close": 65.57, "volume": 1938796.0}, {"date": "2025-03-13", "close": 63.38, "volume": 1417372.0}, {"date": "2025-03-14", "close": 66.95, "volume": 1980902.0}, {"date": "2025-03-17", "close": 66.81, "volume": 1374604.0}, {"date": "2025-03-18", "close": 65.08, "volume": 1486912.0}, {"date": "2025-03-19", "close": 67.59, "volume": 1519232.0}, {"date": "2025-03-20", "close": 66.5, "volume": 1251905.0}, {"date": "2025-03-21", "close": 66.32, "volume": 916795.0}, {"date": "2025-03-24", "close": 69.77, "volume": 1593713.0}, {"date": "2025-03-25", "close": 69.72, "volume": 838014.0}, {"date": "2025-03-26", "close": 68.41, "volume": 1146200.0}, {"date": "2025-03-27", "close": 68.8, "volume": 1117544.0}, {"date": "2025-03-28", "close": 66.18, "volume": 1544844.0}, {"date": "2025-03-31", "close": 65.17, "volume": 1425045.0}, {"date": "2025-04-01", "close": 67.16, "volume": 1299007.0}, {"date": "2025-04-02", "close": 68.7, "volume": 1719498.0}, {"date": "2025-04-03", "close": 64.76, "volume": 2779428.0}, {"date": "2025-04-04", "close": 66.32, "volume": 4094771.0}, {"date": "2025-04-07", "close": 61.59, "volume": 7545496.0}, {"date": "2025-04-08", "close": 60.61, "volume": 2765384.0}, {"date": "2025-04-09", "close": 65.04, "volume": 5654491.0}, {"date": "2025-04-10", "close": 62.82, "volume": 3040578.0}, {"date": "2025-04-11", "close": 66.27, "volume": 2072466.0}, {"date": "2025-04-14", "close": 67.12, "volume": 1438130.0}, {"date": "2025-04-15", "close": 66.38, "volume": 1140949.0}, {"date": "2025-04-16", "close": 66.62, "volume": 1535004.0}, {"date": "2025-04-17", "close": 67.09, "volume": 1068187.0}, {"date": "2025-04-21", "close": 69.06, "volume": 2550166.0}, {"date": "2025-04-22", "close": 72.29, "volume": 3514931.0}, {"date": "2025-04-23", "close": 73.84, "volume": 2387419.0}, {"date": "2025-04-24", "close": 73.92, "volume": 1388016.0}, {"date": "2025-04-25", "close": 75.34, "volume": 1931190.0}, {"date": "2025-04-28", "close": 74.81, "volume": 2181919.0}, {"date": "2025-04-29", "close": 75.25, "volume": 830263.0}, {"date": "2025-04-30", "close": 74.27, "volume": 1770453.0}, {"date": "2025-05-01", "close": 76.22, "volume": 1583408.0}, {"date": "2025-05-02", "close": 76.55, "volume": 1204132.0}, {"date": "2025-05-05", "close": 74.42, "volume": 1082374.0}, {"date": "2025-05-06", "close": 74.93, "volume": 1103490.0}, {"date": "2025-05-07", "close": 75.9, "volume": 1063297.0}, {"date": "2025-05-08", "close": 79.98, "volume": 1969525.0}, {"date": "2025-05-09", "close": 81.47, "volume": 1735768.0}, {"date": "2025-05-12", "close": 80.33, "volume": 2806506.0}, {"date": "2025-05-13", "close": 82.73, "volume": 2287909.0}, {"date": "2025-05-14", "close": 81.52, "volume": 1337200.0}, {"date": "2025-05-15", "close": 81.38, "volume": 1944786.0}, {"date": "2025-05-16", "close": 82.13, "volume": 1679931.0}, {"date": "2025-05-19", "close": 83.24, "volume": 1759547.0}, {"date": "2025-05-20", "close": 84.49, "volume": 1809718.0}, {"date": "2025-05-21", "close": 85.73, "volume": 4715665.0}, {"date": "2025-05-22", "close": 87.72, "volume": 2896095.0}, {"date": "2025-05-23", "close": 85.76, "volume": 2774266.0}, {"date": "2025-05-27", "close": 86.67, "volume": 1924903.0}, {"date": "2025-05-28", "close": 84.31, "volume": 2098222.0}, {"date": "2025-05-29", "close": 83.26, "volume": 3254475.0}, {"date": "2025-05-30", "close": 82.47, "volume": 1772209.0}, {"date": "2025-06-02", "close": 82.35, "volume": 1327552.0}, {"date": "2025-06-03", "close": 83.8, "volume": 1431908.0}, {"date": "2025-06-04", "close": 82.72, "volume": 1210954.0}, {"date": "2025-06-05", "close": 80.25, "volume": 2801698.0}, {"date": "2025-06-06", "close": 82.23, "volume": 1380246.0}, {"date": "2025-06-09", "close": 85.67, "volume": 1764207.0}, {"date": "2025-06-10", "close": 86.35, "volume": 2259673.0}, {"date": "2025-06-11", "close": 85.77, "volume": 1858842.0}, {"date": "2025-06-12", "close": 84.19, "volume": 1839572.0}, {"date": "2025-06-13", "close": 82.83, "volume": 1900123.0}, {"date": "2025-06-16", "close": 85.65, "volume": 1658322.0}, {"date": "2025-06-17", "close": 82.5, "volume": 2342722.0}, {"date": "2025-06-18", "close": 81.76, "volume": 1722255.0}, {"date": "2025-06-20", "close": 81.33, "volume": 1789339.0}, {"date": "2025-06-23", "close": 81.3, "volume": 2117483.0}, {"date": "2025-06-24", "close": 83.24, "volume": 1570829.0}, {"date": "2025-06-25", "close": 84.89, "volume": 1814464.0}, {"date": "2025-06-26", "close": 84.75, "volume": 1031941.0}, {"date": "2025-06-27", "close": 84.16, "volume": 1519994.0}, {"date": "2025-06-30", "close": 84.83, "volume": 1518181.0}, {"date": "2025-07-01", "close": 82.96, "volume": 2216018.0}, {"date": "2025-07-02", "close": 86.43, "volume": 3172985.0}, {"date": "2025-07-03", "close": 86.07, "volume": 1438499.0}, {"date": "2025-07-07", "close": 85.04, "volume": 1759238.0}, {"date": "2025-07-08", "close": 85.64, "volume": 1315552.0}, {"date": "2025-07-09", "close": 88.08, "volume": 2324587.0}, {"date": "2025-07-10", "close": 89.3, "volume": 2413855.0}, {"date": "2025-07-11", "close": 93.04, "volume": 5165811.0}, {"date": "2025-07-14", "close": 94.38, "volume": 3905886.0}, {"date": "2025-07-15", "close": 91.63, "volume": 2640748.0}, {"date": "2025-07-16", "close": 93.9, "volume": 2636839.0}, {"date": "2025-07-17", "close": 93.66, "volume": 1402400.0}, {"date": "2025-07-18", "close": 92.36, "volume": 3047459.0}, {"date": "2025-07-21", "close": 91.84, "volume": 2139457.0}, {"date": "2025-07-22", "close": 93.9, "volume": 2144404.0}, {"date": "2025-07-23", "close": 93.16, "volume": 2156527.0}, {"date": "2025-07-24", "close": 93.68, "volume": 1965380.0}, {"date": "2025-07-25", "close": 91.87, "volume": 1933379.0}, {"date": "2025-07-28", "close": 92.88, "volume": 1274235.0}, {"date": "2025-07-29", "close": 92.38, "volume": 2065583.0}, {"date": "2025-07-30", "close": 91.88, "volume": 2006648.0}, {"date": "2025-07-31", "close": 91.78, "volume": 1866992.0}, {"date": "2025-08-01", "close": 88.89, "volume": 3928698.0}, {"date": "2025-08-04", "close": 90.23, "volume": 1129688.0}, {"date": "2025-08-05", "close": 89.38, "volume": 1800053.0}, {"date": "2025-08-06", "close": 90.68, "volume": 1441994.0}, {"date": "2025-08-07", "close": 92.44, "volume": 2172955.0}, {"date": "2025-08-08", "close": 91.58, "volume": 1634575.0}, {"date": "2025-08-11", "close": 93.59, "volume": 1514541.0}, {"date": "2025-08-12", "close": 94.06, "volume": 1815712.0}, {"date": "2025-08-13", "close": 96.6, "volume": 2671619.0}, {"date": "2025-08-14", "close": 92.75, "volume": 3408015.0}, {"date": "2025-08-15", "close": 91.9, "volume": 1233332.0}, {"date": "2025-08-18", "close": 91.39, "volume": 1140447.0}, {"date": "2025-08-19", "close": 88.83, "volume": 3268197.0}, {"date": "2025-08-20", "close": 89.79, "volume": 1855921.0}, {"date": "2025-08-21", "close": 88.1, "volume": 1339437.0}, {"date": "2025-08-22", "close": 91.73, "volume": 2633031.0}, {"date": "2025-08-25", "close": 87.02, "volume": 2290096.0}, {"date": "2025-08-26", "close": 87.31, "volume": 1801819.0}, {"date": "2025-08-27", "close": 88.07, "volume": 1619757.0}, {"date": "2025-08-28", "close": 87.95, "volume": 1311476.0}, {"date": "2025-08-29", "close": 84.99, "volume": 2529086.0}, {"date": "2025-09-02", "close": 87.02, "volume": 2594794.0}, {"date": "2025-09-03", "close": 88.16, "volume": 1324533.0}, {"date": "2025-09-04", "close": 86.23, "volume": 1610626.0}, {"date": "2025-09-05", "close": 87.66, "volume": 2228651.0}, {"date": "2025-09-08", "close": 88.04, "volume": 1239177.0}, {"date": "2025-09-09", "close": 87.42, "volume": 1994179.0}, {"date": "2025-09-10", "close": 89.22, "volume": 1766711.0}, {"date": "2025-09-11", "close": 89.92, "volume": 1563093.0}, {"date": "2025-09-12", "close": 91.75, "volume": 2085401.0}, {"date": "2025-09-15", "close": 90.49, "volume": 2326968.0}, {"date": "2025-09-16", "close": 91.73, "volume": 1989512.0}, {"date": "2025-09-17", "close": 90.79, "volume": 4222838.0}, {"date": "2025-09-18", "close": 92.24, "volume": 2373098.0}, {"date": "2025-09-19", "close": 90.34, "volume": 1692935.0}, {"date": "2025-09-22", "close": 87.98, "volume": 1782021.0}, {"date": "2025-09-23", "close": 87.58, "volume": 1738162.0}, {"date": "2025-09-24", "close": 89.01, "volume": 1451375.0}, {"date": "2025-09-25", "close": 85.76, "volume": 3497222.0}, {"date": "2025-09-26", "close": 85.65, "volume": 2374673.0}, {"date": "2025-09-29", "close": 89.73, "volume": 3250331.0}, {"date": "2025-09-30", "close": 89.77, "volume": 2017707.0}, {"date": "2025-10-01", "close": 92.2, "volume": 3054347.0}, {"date": "2025-10-02", "close": 94.93, "volume": 3792668.0}, {"date": "2025-10-03", "close": 96.36, "volume": 4922077.0}, {"date": "2025-10-06", "close": 98.43, "volume": 4401823.0}, {"date": "2025-10-07", "close": 95.37, "volume": 5976712.0}, {"date": "2025-10-08", "close": 96.78, "volume": 4753025.0}, {"date": "2025-10-09", "close": 94.9, "volume": 5176252.0}, {"date": "2025-10-10", "close": 91.42, "volume": 8852186.0}, {"date": "2025-10-13", "close": 90.86, "volume": 5641119.0}, {"date": "2025-10-14", "close": 88.29, "volume": 8191706.0}, {"date": "2025-10-15", "close": 87.23, "volume": 4946045.0}, {"date": "2025-10-16", "close": 84.8, "volume": 8618111.0}, {"date": "2025-10-17", "close": 83.46, "volume": 6703078.0}, {"date": "2025-10-20", "close": 86.89, "volume": 5306988.0}, {"date": "2025-10-21", "close": 87.64, "volume": 7522065.0}, {"date": "2025-10-22", "close": 84.5, "volume": 8605819.0}, {"date": "2025-10-23", "close": 86.42, "volume": 3895747.0}, {"date": "2025-10-24", "close": 86.69, "volume": 2892739.0}, {"date": "2025-10-27", "close": 90.09, "volume": 2636767.0}, {"date": "2025-10-28", "close": 89.02, "volume": 3415508.0}, {"date": "2025-10-29", "close": 86.66, "volume": 8558103.0}, {"date": "2025-10-30", "close": 83.34, "volume": 4942202.0}, {"date": "2025-10-31", "close": 86.02, "volume": 4277550.0}, {"date": "2025-11-03", "close": 83.5, "volume": 5057655.0}, {"date": "2025-11-04", "close": 78.87, "volume": 9507908.0}, {"date": "2025-11-05", "close": 81.35, "volume": 3080510.0}, {"date": "2025-11-06", "close": 78.98, "volume": 5665010.0}, {"date": "2025-11-07", "close": 81.3, "volume": 3736137.0}, {"date": "2025-11-10", "close": 83.05, "volume": 3107129.0}, {"date": "2025-11-11", "close": 80.47, "volume": 3084272.0}, {"date": "2025-11-12", "close": 79.49, "volume": 3826650.0}, {"date": "2025-11-13", "close": 76.68, "volume": 8256664.0}, {"date": "2025-11-14", "close": 73.78, "volume": 5539556.0}, {"date": "2025-11-17", "close": 71.84, "volume": 10742160.0}, {"date": "2025-11-18", "close": 72.64, "volume": 7350506.0}, {"date": "2025-11-19", "close": 69.99, "volume": 8790244.0}, {"date": "2025-11-20", "close": 67.56, "volume": 11999500.0}, {"date": "2025-11-21", "close": 66.16, "volume": 11916620.0}, {"date": "2025-11-24", "close": 69.73, "volume": 5867061.0}, {"date": "2025-11-25", "close": 68.36, "volume": 5009156.0}, {"date": "2025-11-26", "close": 70.38, "volume": 4364477.0}, {"date": "2025-11-28", "close": 71.01, "volume": 3619696.0}, {"date": "2025-12-01", "close": 66.92, "volume": 6705325.0}, {"date": "2025-12-02", "close": 71.25, "volume": 5680542.0}, {"date": "2025-12-03", "close": 72.73, "volume": 5555538.0}, {"date": "2025-12-04", "close": 72.38, "volume": 4314608.0}, {"date": "2025-12-05", "close": 69.9, "volume": 4831147.0}, {"date": "2025-12-08", "close": 70.99, "volume": 3996905.0}, {"date": "2025-12-09", "close": 72.82, "volume": 4967815.0}, {"date": "2025-12-10", "close": 72.35, "volume": 4943585.0}, {"date": "2025-12-11", "close": 71.79, "volume": 4119756.0}, {"date": "2025-12-12", "close": 70.58, "volume": 4737370.0}, {"date": "2025-12-15", "close": 67.05, "volume": 7090239.0}, {"date": "2025-12-16", "close": 68.49, "volume": 4453486.0}, {"date": "2025-12-17", "close": 67.1, "volume": 7669504.0}, {"date": "2025-12-18", "close": 66.11, "volume": 8139684.0}, {"date": "2025-12-19", "close": 68.84, "volume": 6320735.0}, {"date": "2025-12-22", "close": 69.03, "volume": 3584989.0}, {"date": "2025-12-23", "close": 68.5, "volume": 4638274.0}, {"date": "2025-12-24", "close": 68.2, "volume": 1503457.0}, {"date": "2025-12-26", "close": 68.4, "volume": 4199658.0}, {"date": "2025-12-29", "close": 68.05, "volume": 2373533.0}, {"date": "2025-12-30", "close": 68.61, "volume": 5528895.0}, {"date": "2025-12-31", "close": 68.36, "volume": 4676797.0}, {"date": "2026-01-02", "close": 70.14, "volume": 6496068.0}, {"date": "2026-01-05", "close": 73.61, "volume": 6015469.0}, {"date": "2026-01-06", "close": 72.2, "volume": 5273700.0}, {"date": "2026-01-07", "close": 71.0, "volume": 3785455.0}, {"date": "2026-01-08", "close": 70.96, "volume": 3261285.0}, {"date": "2026-01-09", "close": 70.48, "volume": 3707892.0}, {"date": "2026-01-12", "close": 71.41, "volume": 3262029.0}, {"date": "2026-01-13", "close": 73.78, "volume": 4616925.0}, {"date": "2026-01-14", "close": 76.31, "volume": 5802063.0}, {"date": "2026-01-15", "close": 74.33, "volume": 4454385.0}, {"date": "2026-01-16", "close": 74.58, "volume": 4034575.0}, {"date": "2026-01-20", "close": 69.89, "volume": 3886478.0}, {"date": "2026-01-21", "close": 70.34, "volume": 6775198.0}, {"date": "2026-01-22", "close": 69.75, "volume": 2767274.0}, {"date": "2026-01-23", "close": 69.82, "volume": 3223263.0}, {"date": "2026-01-26", "close": 68.31, "volume": 3862010.0}, {"date": "2026-01-27", "close": 69.69, "volume": 3475878.0}, {"date": "2026-01-28", "close": 69.46, "volume": 4969436.0}, {"date": "2026-01-29", "close": 65.53, "volume": 8401369.0}, {"date": "2026-01-30", "close": 65.37, "volume": 6663202.0}, {"date": "2026-02-02", "close": 60.82, "volume": 8956166.0}, {"date": "2026-02-03", "close": 59.61, "volume": 13177680.0}, {"date": "2026-02-04", "close": 57.22, "volume": 11785900.0}, {"date": "2026-02-05", "close": 49.66, "volume": 18155770.0}, {"date": "2026-02-06", "close": 54.63, "volume": 5904835.0}, {"date": "2026-02-09", "close": 55.19, "volume": 7045726.0}, {"date": "2026-02-10", "close": 53.63, "volume": 5087001.0}, {"date": "2026-02-11", "close": 52.67, "volume": 3949441.0}, {"date": "2026-02-12", "close": 50.95, "volume": 3758611.0}, {"date": "2026-02-13", "close": 53.63, "volume": 5620045.0}, {"date": "2026-02-17", "close": 52.81, "volume": 4827692.0}, {"date": "2026-02-18", "close": 51.64, "volume": 2878478.0}, {"date": "2026-02-19", "close": 52.32, "volume": 2196036.0}, {"date": "2026-02-20", "close": 52.81, "volume": 5055107.0}, {"date": "2026-02-23", "close": 50.23, "volume": 3942617.0}, {"date": "2026-02-24", "close": 50.27, "volume": 2331986.0}, {"date": "2026-02-25", "close": 53.94, "volume": 3376390.0}, {"date": "2026-02-26", "close": 52.58, "volume": 4045058.0}, {"date": "2026-02-27", "close": 51.13, "volume": 3645526.0}, {"date": "2026-03-02", "close": 53.89, "volume": 4394381.0}, {"date": "2026-03-03", "close": 53.18, "volume": 4122990.0}, {"date": "2026-03-04", "close": 56.99, "volume": 5125113.0}, {"date": "2026-03-05", "close": 55.53, "volume": 4447029.0}, {"date": "2026-03-06", "close": 53.06, "volume": 2350181.0}, {"date": "2026-03-09", "close": 53.79, "volume": 3502087.0}, {"date": "2026-03-10", "close": 54.6, "volume": 3996655.0}, {"date": "2026-03-11", "close": 55.05, "volume": 3080044.0}, {"date": "2026-03-12", "close": 54.89, "volume": 4048403.0}, {"date": "2026-03-13", "close": 55.47, "volume": 7201593.0}, {"date": "2026-03-16", "close": 57.64, "volume": 3487883.0}, {"date": "2026-03-17", "close": 58.08, "volume": 2964631.0}, {"date": "2026-03-18", "close": 55.34, "volume": 3220449.0}, {"date": "2026-03-19", "close": 54.71, "volume": 4227080.0}, {"date": "2026-03-20", "close": 54.65, "volume": 3024281.0}, {"date": "2026-03-23", "close": 55.02, "volume": 4943544.0}, {"date": "2026-03-24", "close": 53.97, "volume": 3850785.0}, {"date": "2026-03-25", "close": 55.18, "volume": 3254218.0}, {"date": "2026-03-26", "close": 53.34, "volume": 2615837.0}, {"date": "2026-03-27", "close": 51.37, "volume": 3193997.0}, {"date": "2026-03-30", "close": 51.74, "volume": 2808461.0}, {"date": "2026-03-31", "close": 52.76, "volume": 4578421.0}, {"date": "2026-04-01", "close": 53.05, "volume": 2556196.0}, {"date": "2026-04-02", "close": 52.15, "volume": 2253882.0}, {"date": "2026-04-06", "close": 54.26, "volume": 2194229.0}, {"date": "2026-04-07", "close": 53.7, "volume": 1968034.0}, {"date": "2026-04-08", "close": 55.52, "volume": 2243987.0}, {"date": "2026-04-09", "close": 56.11, "volume": 1649119.0}, {"date": "2026-04-10", "close": 57.04, "volume": 1788812.0}, {"date": "2026-04-13", "close": 57.09, "volume": 2463889.0}, {"date": "2026-04-14", "close": 57.81, "volume": 3292489.0}, {"date": "2026-04-15", "close": 58.37, "volume": 2169637.0}, {"date": "2026-04-16", "close": 58.64, "volume": 2168061.0}, {"date": "2026-04-17", "close": 60.29, "volume": 4032085.0}, {"date": "2026-04-20", "close": 60.29, "volume": null}, {"date": "2026-04-21", "close": 58.35, "volume": 1910007.0}, {"date": "2026-04-22", "close": 61.37, "volume": 3069543.0}, {"date": "2026-04-23", "close": 60.48, "volume": 1610729.0}, {"date": "2026-04-24", "close": 60.37, "volume": 1620198.0}, {"date": "2026-04-27", "close": 59.77, "volume": 1484472.0}, {"date": "2026-04-28", "close": 59.34, "volume": 1232506.0}, {"date": "2026-04-29", "close": 58.68, "volume": 1961988.0}, {"date": "2026-04-30", "close": 59.4, "volume": 1379190.0}, {"date": "2026-05-01", "close": 60.97, "volume": 1851643.0}, {"date": "2026-05-04", "close": 62.23, "volume": 2529330.0}, {"date": "2026-05-05", "close": 63.46, "volume": 1548822.0}, {"date": "2026-05-06", "close": 63.3, "volume": 1438262.0}, {"date": "2026-05-07", "close": 62.28, "volume": 1519271.0}, {"date": "2026-05-08", "close": 62.31, "volume": 1234782.0}, {"date": "2026-05-11", "close": 63.67, "volume": 1235966.0}, {"date": "2026-05-12", "close": 62.79, "volume": 1324063.0}, {"date": "2026-05-13", "close": 61.84, "volume": 1263222.0}, {"date": "2026-05-14", "close": 63.27, "volume": 2068224.0}, {"date": "2026-05-15", "close": 61.44, "volume": 2057720.0}, {"date": "2026-05-18", "close": 59.66, "volume": 2162895.0}, {"date": "2026-05-19", "close": 59.6, "volume": 934966.0}, {"date": "2026-05-20", "close": 60.29, "volume": 1378377.0}, {"date": "2026-05-21", "close": 60.27, "volume": 2490062.0}, {"date": "2026-05-22", "close": 58.85, "volume": 1790293.0}, {"date": "2026-05-26", "close": 58.94, "volume": 2134462.0}, {"date": "2026-05-27", "close": 58.15, "volume": 1741014.0}, {"date": "2026-05-28", "close": 56.94, "volume": 2615566.0}, {"date": "2026-05-29", "close": 57.02, "volume": 2306933.0}, {"date": "2026-06-01", "close": 55.48, "volume": 2812267.0}, {"date": "2026-06-02", "close": 52.16, "volume": 3325505.0}, {"date": "2026-06-03", "close": 50.73, "volume": 2040008.0}, {"date": "2026-06-04", "close": 49.34, "volume": 3038986.0}, {"date": "2026-06-05", "close": 46.8, "volume": 5982456.0}, {"date": "2026-06-08", "close": 49.17, "volume": 2832742.0}, {"date": "2026-06-09", "close": 48.14, "volume": 3067475.0}, {"date": "2026-06-10", "close": 48.02, "volume": 2956993.0}, {"date": "2026-06-11", "close": 49.32, "volume": 3005885.0}, {"date": "2026-06-12", "close": 49.34, "volume": 2222051.0}, {"date": "2026-06-15", "close": 51.65, "volume": 1962913.0}, {"date": "2026-06-16", "close": 50.91, "volume": 1330391.0}, {"date": "2026-06-17", "close": 49.85, "volume": 1695846.0}, {"date": "2026-06-18", "close": 48.8, "volume": 2167727.0}, {"date": "2026-06-22", "close": 49.96, "volume": 1290098.0}, {"date": "2026-06-23", "close": 48.35, "volume": 1394283.0}, {"date": "2026-06-24", "close": 46.41, "volume": 2940121.0}, {"date": "2026-06-25", "close": 45.9, "volume": 2962340.0}, {"date": "2026-06-26", "close": 46.28, "volume": 1883638.0}, {"date": "2026-06-29", "close": 46.77, "volume": 2116326.0}, {"date": "2026-06-30", "close": 45.52, "volume": 1789643.0}, {"date": "2026-07-01", "close": 46.5, "volume": 1846773.0}, {"date": "2026-07-02", "close": 47.64, "volume": 1641497.0}, {"date": "2026-07-06", "close": 49.4, "volume": 1874964.0}, {"date": "2026-07-07", "close": 49.46, "volume": 1295861.0}, {"date": "2026-07-08", "close": 48.24, "volume": 1388336.0}, {"date": "2026-07-09", "close": 49.0, "volume": 1109675.0}, {"date": "2026-07-10", "close": 49.56, "volume": 1190147.0}, {"date": "2026-07-13", "close": 48.22, "volume": 1844693.0}, {"date": "2026-07-14", "close": 50.03, "volume": 2366548.0}, {"date": "2026-07-15", "close": 50.34, "volume": 1363875.0}, {"date": "2026-07-16", "close": 49.78, "volume": 856890.0}, {"date": "2026-07-17", "close": 49.71, "volume": 1571767.0}, {"date": "2026-07-20", "close": 50.45, "volume": 1821925.0}, {"date": "2026-07-21", "close": 51.49, "volume": 1223147.0}, {"date": "2026-07-22", "close": 51.08, "volume": 1123620.0}, {"date": "2026-07-23", "close": 50.19, "volume": 1121874.0}, {"date": "2026-07-24", "close": 49.72, "volume": 1252513.0}, {"date": "2026-07-27", "close": 50.28, "volume": 1205979.0}, {"date": "2026-07-28", "close": 49.44, "volume": 926575.0}, {"date": "2026-07-29", "close": 49.2, "volume": 1764548.0}, {"date": "2026-07-30", "close": 50.16, "volume": 1525171.0}, {"date": "2026-07-31", "close": 48.73, "volume": 3179040.0}, {"date": "2026-08-03", "close": 49.43, "volume": 2440896.0}, {"date": "2026-08-04", "close": 49.73, "volume": 1152341.0}, {"date": "2026-08-05", "close": 50.19, "volume": 1392014.0}, {"date": "2026-08-06", "close": 49.88, "volume": 1096852.0}, {"date": "2026-08-07", "close": 50.3, "volume": 1190988.0}, {"date": "2026-08-10", "close": 49.53, "volume": 2550482.0}, {"date": "2026-08-11", "close": 49.13, "volume": 1270586.0}, {"date": "2026-08-12", "close": 49.04, "volume": 1830216.0}, {"date": "2026-08-13", "close": 49.05, "volume": 1567545.0}, {"date": "2026-08-14", "close": 48.68, "volume": 783078.0}, {"date": "2026-08-17", "close": 49.75, "volume": 2283414.0}, {"date": "2026-08-18", "close": 50.0, "volume": 1505639.0}, {"date": "2026-08-19", "close": 53.0, "volume": 5633049.0}, {"date": "2026-08-20", "close": 56.28, "volume": 3712325.0}, {"date": "2026-08-21", "close": 59.63, "volume": 3819702.0}, {"date": "2026-08-24", "close": 60.96, "volume": 3642436.0}, {"date": "2026-08-25", "close": 61.07, "volume": 2216203.0}, {"date": "2026-08-26", "close": 60.73, "volume": 1219797.0}, {"date": "2026-08-27", "close": 61.86, "volume": 1786243.0}, {"date": "2026-08-28", "close": 60.01, "volume": 2872535.0}, {"date": "2026-08-31", "close": 61.02, "volume": 1193171.0}, {"date": "2026-09-01", "close": 59.76, "volume": 1465709.0}, {"date": "2026-09-02", "close": 59.8, "volume": 1226683.0}, {"date": "2026-09-03", "close": 63.24, "volume": 3491029.0}, {"date": "2026-09-04", "close": 61.73, "volume": 2185869.0}, {"date": "2026-09-08", "close": 60.65, "volume": 2278556.0}, {"date": "2026-09-09", "close": 60.47, "volume": 1642413.0}, {"date": "2026-09-10", "close": 59.65, "volume": 1010819.0}, {"date": "2026-09-11", "close": 59.77, "volume": 1443209.0}, {"date": "2026-09-14", "close": 61.07, "volume": 2045026.0}, {"date": "2026-09-15", "close": 58.84, "volume": 3574927.0}, {"date": "2026-09-16", "close": 58.75, "volume": 1816095.0}, {"date": "2026-09-17", "close": 59.14, "volume": 1212075.0}, {"date": "2026-09-18", "close": 62.81, "volume": 2882381.0}, {"date": "2026-09-21", "close": 66.88, "volume": 1860495.0}, {"date": "2026-09-22", "close": 66.63, "volume": 1412229.0}, {"date": "2026-09-23", "close": 65.31, "volume": 1222403.0}, {"date": "2026-09-24", "close": 65.24, "volume": 1351013.0}, {"date": "2026-09-25", "close": 64.9, "volume": 1650651.0}, {"date": "2026-09-28", "close": 64.4, "volume": 1237844.0}, {"date": "2026-09-29", "close": 64.58, "volume": 1237006.0}, {"date": "2026-09-30", "close": 64.59, "volume": 2015696.0}, {"date": "2026-10-01", "close": 65.44, "volume": 1647166.0}, {"date": "2026-10-02", "close": 65.11, "volume": 1948804.0}, {"date": "2026-10-05", "close": 66.23, "volume": 1484697.0}, {"date": "2026-10-06", "close": 66.14, "volume": 1313930.0}, {"date": "2026-10-07", "close": 64.39, "volume": 1951938.0}, {"date": "2026-10-08", "close": 63.11, "volume": 1516245.0}, {"date": "2026-10-09", "close": 63.54, "volume": 1182001.0}], "refreshing": true}