{"ticker": "GRPN", "overview": {"cik": "1490281", "ticker": "GRPN", "name": "Groupon, Inc.", "industry": "Services-Advertising Agencies", "country": "United States", "sic": "7311", "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001670021-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001913953-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002584", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001490281-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001913953-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001490281-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001842522-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001552681-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001922405-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001490281-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001490281-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001974947-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001316", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032154", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032124", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001974947-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001670021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001973423-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001922405-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-30", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001125", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001490281-26-000010", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001490281-26-000009", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-14", "title": "Form PRE 14A", "accession": "0001490281-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0001913953-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001432", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "GRPN", "has_prices": true, "as_of": "2026-10-30", "last": 15.75, "prev_close": 16.26, "change": -0.5100000000000016, "change_pct": -0.03136531365313663, "session_volume": 1087963.0, "vwap_5": 16.292799953891635, "vwap_20": 17.373891955045035, "vwap_60": 19.593575818322655, "vwap_250": 17.752844766433267, "high_52w": 28.58, "low_52w": 9.64, "avg_volume_20": 856519.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003903", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.1% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003903-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9652}, {"id": "13DG-0001104659-26-097934", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Groupon, Inc.", "who_key": "Groupon, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Groupon, Inc. takes a 5% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1490281/0001104659-26-097934-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "13DG-0000921895-26-002113", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO moves to a 6.5% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-002113-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0000921895-26-002024", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Jan Barta", "who_key": "Barta Jan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Barta Jan moves to a 25% activist stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1892479/0000921895-26-002024-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121972}, {"id": "0001974947-26-000006", "src": "INSIDERS", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Kyle Netzly", "who_key": "Netzly Kyle", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57035.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "C-suite exec files routine paperwork on GRPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974947/000197494726000006/0001974947-26-000006-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137812}, {"id": "0001670021-26-000004", "src": "INSIDERS", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Rana Kashyap", "who_key": "Kashyap Rana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 185775.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CFO files routine paperwork on GRPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670021/000167002126000004/0001670021-26-000004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137812}, {"id": "13DG-0002012383-26-002584", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002584-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0000921895-26-001316", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO moves to a 8.9% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-001316-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248692}, {"id": "13DG-0000921895-26-001125", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Jan Barta", "who_key": "Barta Jan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Barta Jan moves to a 26.2% activist stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1892479/0000921895-26-001125-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0000102909-26-001432", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Groupon, Inc.", "who_key": "Groupon, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Groupon, Inc. adjusts its stake in GRPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490281/0000102909-26-001432-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003903", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.1% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003903-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9652}, {"id": "13DG-0001104659-26-097934", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Groupon, Inc.", "who_key": "Groupon, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Groupon, Inc. takes a 5% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1490281/0001104659-26-097934-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "13DG-0000921895-26-002113", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO moves to a 6.5% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-002113-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0000921895-26-002024", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Jan Barta", "who_key": "Barta Jan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Barta Jan moves to a 25% activist stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1892479/0000921895-26-002024-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121972}, {"id": "13DG-0002012383-26-002584", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002584-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0000921895-26-001316", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Continental General Insurance Co", "who_key": "CONTINENTAL GENERAL INSURANCE CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CONTINENTAL GENERAL INSURANCE CO moves to a 8.9% passive stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/24046/0000921895-26-001316-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248692}, {"id": "13DG-0000921895-26-001125", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Jan Barta", "who_key": "Barta Jan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Barta Jan moves to a 26.2% activist stake in GRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1892479/0000921895-26-001125-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0000102909-26-001432", "src": "13DG", "ticker": "GRPN", "cik": "1490281", "company": "Groupon, Inc.", "company_raw": "Groupon, Inc.", "who": "Groupon, Inc.", "who_key": "Groupon, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Groupon, Inc. adjusts its stake in GRPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490281/0000102909-26-001432-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Groupon, Inc. - Common Stock", "new_value": "Groupon, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001490281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001490281", "applied": 1, "detected_at": "2026-10-24T19:05:57.918620"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001670021-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001913953-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002584", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001490281-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001913953-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001490281-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001842522-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001552681-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001922405-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001490281-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001490281-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001974947-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001316", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032154", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032124", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001974947-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001670021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001973423-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001922405-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-30", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001125", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001490281-26-000010", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001490281-26-000009", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-14", "title": "Form PRE 14A", "accession": "0001490281-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0001913953-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001432", "price_sensitive": false}], "performance": {"ticker": "GRPN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 79.8, "volume": 951798.0}, {"date": "2016-11-01", "close": 77.6, "volume": 916792.0}, {"date": "2016-11-02", "close": 76.8, "volume": 536314.0}, {"date": "2016-11-03", "close": 78.8, "volume": 749243.0}, {"date": "2016-11-04", "close": 75.6, "volume": 709907.0}, {"date": "2016-11-07", "close": 78.2, "volume": 1199005.0}, {"date": "2016-11-08", "close": 79.2, "volume": 923616.0}, {"date": "2016-11-09", "close": 80.4, "volume": 1073293.0}, {"date": "2016-11-10", "close": 81.0, "volume": 1017269.0}, {"date": "2016-11-11", "close": 83.0, "volume": 653253.0}, {"date": "2016-11-14", "close": 80.0, "volume": 982852.0}, {"date": "2016-11-15", "close": 80.4, "volume": 968585.0}, {"date": "2016-11-16", "close": 81.8, "volume": 898430.0}, {"date": "2016-11-17", "close": 79.2, "volume": 772392.0}, {"date": "2016-11-18", "close": 78.8, "volume": 615582.0}, {"date": "2016-11-21", "close": 79.6, "volume": 1005651.0}, {"date": "2016-11-22", "close": 81.0, "volume": 602335.0}, {"date": "2016-11-23", "close": 81.0, "volume": 813055.0}, {"date": "2016-11-25", "close": 82.2, "volume": 506131.0}, {"date": "2016-11-28", "close": 79.8, "volume": 816896.0}, {"date": "2016-11-29", "close": 79.2, "volume": 633314.0}, {"date": "2016-11-30", "close": 79.4, "volume": 701496.0}, {"date": "2016-12-01", "close": 75.0, "volume": 1033984.0}, {"date": "2016-12-02", "close": 75.8, "volume": 891201.0}, {"date": "2016-12-05", "close": 76.0, "volume": 1094862.0}, {"date": "2016-12-06", "close": 76.4, "volume": 627321.0}, {"date": "2016-12-07", "close": 79.2, "volume": 1035199.0}, {"date": "2016-12-08", "close": 77.8, "volume": 1003882.0}, {"date": "2016-12-09", "close": 77.4, "volume": 721376.0}, {"date": "2016-12-12", "close": 75.6, "volume": 1141347.0}, {"date": "2016-12-13", "close": 75.2, "volume": 1016589.0}, {"date": "2016-12-14", "close": 72.8, "volume": 919450.0}, {"date": "2016-12-15", "close": 71.8, "volume": 950388.0}, {"date": "2016-12-16", "close": 72.4, "volume": 658068.0}, {"date": "2016-12-19", "close": 71.8, "volume": 689510.0}, {"date": "2016-12-20", "close": 72.8, "volume": 463973.0}, {"date": "2016-12-21", "close": 72.2, "volume": 617320.0}, {"date": "2016-12-22", "close": 70.4, "volume": 440617.0}, {"date": "2016-12-23", "close": 70.4, "volume": 415183.0}, {"date": "2016-12-27", "close": 72.0, "volume": 339252.0}, {"date": "2016-12-28", "close": 70.0, "volume": 241933.0}, {"date": "2016-12-29", "close": 66.6, "volume": 796462.0}, {"date": "2016-12-30", "close": 66.4, "volume": 574244.0}, {"date": "2017-01-03", "close": 70.0, "volume": 618826.0}, {"date": "2017-01-04", "close": 70.2, "volume": 579015.0}, {"date": "2017-01-05", "close": 73.2, "volume": 904928.0}, {"date": "2017-01-06", "close": 70.6, "volume": 533339.0}, {"date": "2017-01-09", "close": 70.4, "volume": 359253.0}, {"date": "2017-01-10", "close": 70.4, "volume": 326190.0}, {"date": "2017-01-11", "close": 70.0, "volume": 340962.0}, {"date": "2017-01-12", "close": 71.4, "volume": 897653.0}, {"date": "2017-01-13", "close": 71.6, "volume": 632089.0}, {"date": "2017-01-17", "close": 70.8, "volume": 465704.0}, {"date": "2017-01-18", "close": 70.2, "volume": 346179.0}, {"date": "2017-01-19", "close": 70.2, "volume": 410080.0}, {"date": "2017-01-20", "close": 69.0, "volume": 365338.0}, {"date": "2017-01-23", "close": 69.4, "volume": 460892.0}, {"date": "2017-01-24", "close": 69.8, "volume": 320906.0}, {"date": "2017-01-25", "close": 69.8, "volume": 308745.0}, {"date": "2017-01-26", "close": 68.6, "volume": 317489.0}, {"date": "2017-01-27", "close": 69.0, "volume": 232970.0}, {"date": "2017-01-30", "close": 68.0, "volume": 344316.0}, {"date": "2017-01-31", "close": 69.0, "volume": 421061.0}, {"date": "2017-02-01", "close": 69.4, "volume": 318022.0}, {"date": "2017-02-02", "close": 70.4, "volume": 422016.0}, {"date": "2017-02-03", "close": 70.0, "volume": 241103.0}, {"date": "2017-02-06", "close": 71.0, "volume": 266483.0}, {"date": "2017-02-07", "close": 70.0, "volume": 249331.0}, {"date": "2017-02-08", "close": 70.8, "volume": 274200.0}, {"date": "2017-02-09", "close": 72.2, "volume": 255787.0}, {"date": "2017-02-10", "close": 71.6, "volume": 433789.0}, {"date": "2017-02-13", "close": 71.2, "volume": 347415.0}, {"date": "2017-02-14", "close": 75.6, "volume": 1053082.0}, {"date": "2017-02-15", "close": 92.8, "volume": 4146378.0}, {"date": "2017-02-16", "close": 92.6, "volume": 1320986.0}, {"date": "2017-02-17", "close": 93.2, "volume": 1045176.0}, {"date": "2017-02-21", "close": 94.8, "volume": 791026.0}, {"date": "2017-02-22", "close": 90.4, "volume": 811951.0}, {"date": "2017-02-23", "close": 88.4, "volume": 530402.0}, {"date": "2017-02-24", "close": 89.4, "volume": 509040.0}, {"date": "2017-02-27", "close": 89.8, "volume": 552504.0}, {"date": "2017-02-28", "close": 84.6, "volume": 836013.0}, {"date": "2017-03-01", "close": 85.2, "volume": 887693.0}, {"date": "2017-03-02", "close": 82.8, "volume": 409879.0}, {"date": "2017-03-03", "close": 80.4, "volume": 670226.0}, {"date": "2017-03-06", "close": 80.8, "volume": 499742.0}, {"date": "2017-03-07", "close": 81.4, "volume": 390590.0}, {"date": "2017-03-08", "close": 82.0, "volume": 354054.0}, {"date": "2017-03-09", "close": 80.8, "volume": 390914.0}, {"date": "2017-03-10", "close": 79.6, "volume": 615261.0}, {"date": "2017-03-13", "close": 79.4, "volume": 387915.0}, {"date": "2017-03-14", "close": 78.6, "volume": 363205.0}, {"date": "2017-03-15", "close": 80.0, "volume": 431337.0}, {"date": "2017-03-16", "close": 82.4, "volume": 701726.0}, {"date": "2017-03-17", "close": 81.6, "volume": 461576.0}, {"date": "2017-03-20", "close": 80.6, "volume": 223741.0}, {"date": "2017-03-21", "close": 78.0, "volume": 615962.0}, {"date": "2017-03-22", "close": 79.4, "volume": 330826.0}, {"date": "2017-03-23", "close": 79.6, "volume": 309249.0}, {"date": "2017-03-24", "close": 79.8, "volume": 276787.0}, {"date": "2017-03-27", "close": 79.0, "volume": 291206.0}, {"date": "2017-03-28", "close": 79.2, "volume": 282763.0}, {"date": "2017-03-29", "close": 78.6, "volume": 288887.0}, {"date": "2017-03-30", "close": 79.2, "volume": 711262.0}, {"date": "2017-03-31", "close": 78.6, "volume": 343977.0}, {"date": "2017-04-03", "close": 77.8, "volume": 279153.0}, {"date": "2017-04-04", "close": 75.8, "volume": 495723.0}, {"date": "2017-04-05", "close": 74.4, "volume": 520087.0}, {"date": "2017-04-06", "close": 76.0, "volume": 441200.0}, {"date": "2017-04-07", "close": 74.8, "volume": 197978.0}, {"date": "2017-04-10", "close": 75.0, "volume": 330409.0}, {"date": "2017-04-11", "close": 75.0, "volume": 285794.0}, {"date": "2017-04-12", "close": 75.4, "volume": 567725.0}, {"date": "2017-04-13", "close": 73.2, "volume": 388838.0}, {"date": "2017-04-17", "close": 73.0, "volume": 415325.0}, {"date": "2017-04-18", "close": 75.0, "volume": 324237.0}, {"date": "2017-04-19", "close": 75.6, "volume": 317036.0}, {"date": "2017-04-20", "close": 78.0, "volume": 632743.0}, {"date": "2017-04-21", "close": 77.6, "volume": 285654.0}, {"date": "2017-04-24", "close": 77.8, "volume": 672506.0}, {"date": "2017-04-25", "close": 78.2, "volume": 250465.0}, {"date": "2017-04-26", "close": 77.6, "volume": 158071.0}, {"date": "2017-04-27", "close": 79.8, "volume": 474235.0}, {"date": "2017-04-28", "close": 78.4, "volume": 385046.0}, {"date": "2017-05-01", "close": 79.0, "volume": 285822.0}, {"date": "2017-05-02", "close": 80.0, "volume": 743211.0}, {"date": "2017-05-03", "close": 69.4, "volume": 1811830.0}, {"date": "2017-05-04", "close": 68.6, "volume": 417215.0}, {"date": "2017-05-05", "close": 67.6, "volume": 574332.0}, {"date": "2017-05-08", "close": 71.0, "volume": 519408.0}, {"date": "2017-05-09", "close": 71.2, "volume": 415716.0}, {"date": "2017-05-10", "close": 71.6, "volume": 339888.0}, {"date": "2017-05-11", "close": 70.0, "volume": 262159.0}, {"date": "2017-05-12", "close": 68.4, "volume": 427904.0}, {"date": "2017-05-15", "close": 68.6, "volume": 238396.0}, {"date": "2017-05-16", "close": 67.8, "volume": 220086.0}, {"date": "2017-05-17", "close": 65.2, "volume": 350367.0}, {"date": "2017-05-18", "close": 66.2, "volume": 241614.0}, {"date": "2017-05-19", "close": 66.4, "volume": 217220.0}, {"date": "2017-05-22", "close": 66.6, "volume": 210939.0}, {"date": "2017-05-23", "close": 65.6, "volume": 218628.0}, {"date": "2017-05-24", "close": 66.6, "volume": 306501.0}, {"date": "2017-05-25", "close": 65.4, "volume": 253898.0}, {"date": "2017-05-26", "close": 63.4, "volume": 402623.0}, {"date": "2017-05-30", "close": 63.2, "volume": 271345.0}, {"date": "2017-05-31", "close": 60.2, "volume": 327094.0}, {"date": "2017-06-01", "close": 62.2, "volume": 372876.0}, {"date": "2017-06-02", "close": 60.6, "volume": 332345.0}, {"date": "2017-06-05", "close": 61.0, "volume": 179104.0}, {"date": "2017-06-06", "close": 60.6, "volume": 323622.0}, {"date": "2017-06-07", "close": 60.6, "volume": 293028.0}, {"date": "2017-06-08", "close": 61.2, "volume": 219598.0}, {"date": "2017-06-09", "close": 60.8, "volume": 239541.0}, {"date": "2017-06-12", "close": 60.6, "volume": 386561.0}, {"date": "2017-06-13", "close": 61.6, "volume": 339725.0}, {"date": "2017-06-14", "close": 63.0, "volume": 351777.0}, {"date": "2017-06-15", "close": 64.4, "volume": 523710.0}, {"date": "2017-06-16", "close": 64.4, "volume": 1115935.0}, {"date": "2017-06-19", "close": 63.6, "volume": 180354.0}, {"date": "2017-06-20", "close": 61.8, "volume": 257556.0}, {"date": "2017-06-21", "close": 62.4, "volume": 193751.0}, {"date": "2017-06-22", "close": 64.2, "volume": 396999.0}, {"date": "2017-06-23", "close": 69.4, "volume": 2176776.0}, {"date": "2017-06-26", "close": 69.0, "volume": 466868.0}, {"date": "2017-06-27", "close": 68.6, "volume": 525718.0}, {"date": "2017-06-28", "close": 68.8, "volume": 349101.0}, {"date": "2017-06-29", "close": 72.2, "volume": 517261.0}, {"date": "2017-06-30", "close": 76.8, "volume": 661494.0}, {"date": "2017-07-03", "close": 76.6, "volume": 333654.0}, {"date": "2017-07-05", "close": 76.2, "volume": 313140.0}, {"date": "2017-07-06", "close": 74.0, "volume": 345713.0}, {"date": "2017-07-07", "close": 74.2, "volume": 325485.0}, {"date": "2017-07-10", "close": 73.0, "volume": 221540.0}, {"date": "2017-07-11", "close": 75.0, "volume": 246283.0}, {"date": "2017-07-12", "close": 77.6, "volume": 331855.0}, {"date": "2017-07-13", "close": 78.8, "volume": 292516.0}, {"date": "2017-07-14", "close": 79.8, "volume": 230238.0}, {"date": "2017-07-17", "close": 77.6, "volume": 235807.0}, {"date": "2017-07-18", "close": 78.8, "volume": 386147.0}, {"date": "2017-07-19", "close": 79.8, "volume": 260249.0}, {"date": "2017-07-20", "close": 76.6, "volume": 348225.0}, {"date": "2017-07-21", "close": 73.0, "volume": 474332.0}, {"date": "2017-07-24", "close": 73.0, "volume": 206853.0}, {"date": "2017-07-25", "close": 73.8, "volume": 197025.0}, {"date": "2017-07-26", "close": 75.2, "volume": 275546.0}, {"date": "2017-07-27", "close": 75.0, "volume": 310285.0}, {"date": "2017-07-28", "close": 76.0, "volume": 210816.0}, {"date": "2017-07-31", "close": 75.2, "volume": 221629.0}, {"date": "2017-08-01", "close": 77.4, "volume": 442272.0}, {"date": "2017-08-02", "close": 84.6, "volume": 1603198.0}, {"date": "2017-08-03", "close": 85.2, "volume": 538581.0}, {"date": "2017-08-04", "close": 82.4, "volume": 456970.0}, {"date": "2017-08-07", "close": 82.4, "volume": 260629.0}, {"date": "2017-08-08", "close": 81.4, "volume": 291689.0}, {"date": "2017-08-09", "close": 79.2, "volume": 511015.0}, {"date": "2017-08-10", "close": 80.0, "volume": 402529.0}, {"date": "2017-08-11", "close": 79.0, "volume": 244119.0}, {"date": "2017-08-14", "close": 81.0, "volume": 312264.0}, {"date": "2017-08-15", "close": 79.6, "volume": 232803.0}, {"date": "2017-08-16", "close": 78.4, "volume": 241988.0}, {"date": "2017-08-17", "close": 77.0, "volume": 208680.0}, {"date": "2017-08-18", "close": 79.8, "volume": 274095.0}, {"date": "2017-08-21", "close": 79.8, "volume": 208193.0}, {"date": "2017-08-22", "close": 81.6, "volume": 224927.0}, {"date": "2017-08-23", "close": 81.4, "volume": 249118.0}, {"date": "2017-08-24", "close": 81.6, "volume": 182574.0}, {"date": "2017-08-25", "close": 81.4, "volume": 181075.0}, {"date": "2017-08-28", "close": 82.8, "volume": 251573.0}, {"date": "2017-08-29", "close": 85.8, "volume": 392179.0}, {"date": "2017-08-30", "close": 85.6, "volume": 229786.0}, {"date": "2017-08-31", "close": 88.8, "volume": 539372.0}, {"date": "2017-09-01", "close": 88.6, "volume": 229872.0}, {"date": "2017-09-05", "close": 86.2, "volume": 261408.0}, {"date": "2017-09-06", "close": 88.0, "volume": 291605.0}, {"date": "2017-09-07", "close": 87.4, "volume": 192796.0}, {"date": "2017-09-08", "close": 87.6, "volume": 274591.0}, {"date": "2017-09-11", "close": 88.2, "volume": 314128.0}, {"date": "2017-09-12", "close": 87.4, "volume": 189693.0}, {"date": "2017-09-13", "close": 87.6, "volume": 232818.0}, {"date": "2017-09-14", "close": 86.6, "volume": 193749.0}, {"date": "2017-09-15", "close": 88.2, "volume": 584560.0}, {"date": "2017-09-18", "close": 87.6, "volume": 302297.0}, {"date": "2017-09-19", "close": 86.8, "volume": 190188.0}, {"date": "2017-09-20", "close": 87.8, "volume": 228691.0}, {"date": "2017-09-21", "close": 90.6, "volume": 445601.0}, {"date": "2017-09-22", "close": 91.2, "volume": 232027.0}, {"date": "2017-09-25", "close": 92.8, "volume": 397439.0}, {"date": "2017-09-26", "close": 95.2, "volume": 456039.0}, {"date": "2017-09-27", "close": 98.2, "volume": 588876.0}, {"date": "2017-09-28", "close": 100.0, "volume": 356938.0}, {"date": "2017-09-29", "close": 104.0, "volume": 635002.0}, {"date": "2017-10-02", "close": 101.8, "volume": 325789.0}, {"date": "2017-10-03", "close": 105.6, "volume": 457704.0}, {"date": "2017-10-04", "close": 103.6, "volume": 318186.0}, {"date": "2017-10-05", "close": 102.8, "volume": 351748.0}, {"date": "2017-10-06", "close": 100.6, "volume": 230796.0}, {"date": "2017-10-09", "close": 101.2, "volume": 316462.0}, {"date": "2017-10-10", "close": 99.8, "volume": 238854.0}, {"date": "2017-10-11", "close": 96.6, "volume": 471933.0}, {"date": "2017-10-12", "close": 93.4, "volume": 467285.0}, {"date": "2017-10-13", "close": 92.6, "volume": 202782.0}, {"date": "2017-10-16", "close": 94.0, "volume": 464487.0}, {"date": "2017-10-17", "close": 99.0, "volume": 331099.0}, {"date": "2017-10-18", "close": 100.0, "volume": 471620.0}, {"date": "2017-10-19", "close": 99.0, "volume": 278602.0}, {"date": "2017-10-20", "close": 96.0, "volume": 974586.0}, {"date": "2017-10-23", "close": 92.2, "volume": 213492.0}, {"date": "2017-10-24", "close": 93.4, "volume": 231578.0}, {"date": "2017-10-25", "close": 93.2, "volume": 148853.0}, {"date": "2017-10-26", "close": 92.2, "volume": 416964.0}, {"date": "2017-10-27", "close": 92.8, "volume": 370324.0}, {"date": "2017-10-30", "close": 92.6, "volume": 370732.0}, {"date": "2017-10-31", "close": 95.4, "volume": 847127.0}, {"date": "2017-11-01", "close": 102.4, "volume": 1089919.0}, {"date": "2017-11-02", "close": 105.4, "volume": 751453.0}, {"date": "2017-11-03", "close": 109.2, "volume": 707965.0}, {"date": "2017-11-06", "close": 109.6, "volume": 547700.0}, {"date": "2017-11-07", "close": 108.8, "volume": 385702.0}, {"date": "2017-11-08", "close": 111.8, "volume": 459649.0}, {"date": "2017-11-09", "close": 112.2, "volume": 343926.0}, {"date": "2017-11-10", "close": 107.4, "volume": 577592.0}, {"date": "2017-11-13", "close": 106.4, "volume": 427680.0}, {"date": "2017-11-14", "close": 103.6, "volume": 279137.0}, {"date": "2017-11-15", "close": 104.4, "volume": 624036.0}, {"date": "2017-11-16", "close": 108.8, "volume": 446809.0}, {"date": "2017-11-17", "close": 109.4, "volume": 411045.0}, {"date": "2017-11-20", "close": 110.2, "volume": 239386.0}, {"date": "2017-11-21", "close": 112.4, "volume": 401318.0}, {"date": "2017-11-22", "close": 113.6, "volume": 211210.0}, {"date": "2017-11-24", "close": 114.4, "volume": 147715.0}, {"date": "2017-11-27", "close": 113.8, "volume": 358790.0}, {"date": "2017-11-28", "close": 116.4, "volume": 572410.0}, {"date": "2017-11-29", "close": 115.2, "volume": 543946.0}, {"date": "2017-11-30", "close": 112.8, "volume": 579909.0}, {"date": "2017-12-01", "close": 112.6, "volume": 424385.0}, {"date": "2017-12-04", "close": 114.6, "volume": 537328.0}, {"date": "2017-12-05", "close": 114.2, "volume": 293628.0}, {"date": "2017-12-06", "close": 115.8, "volume": 370935.0}, {"date": "2017-12-07", "close": 114.4, "volume": 280466.0}, {"date": "2017-12-08", "close": 116.2, "volume": 324045.0}, {"date": "2017-12-11", "close": 117.2, "volume": 344492.0}, {"date": "2017-12-12", "close": 111.0, "volume": 1082848.0}, {"date": "2017-12-13", "close": 110.2, "volume": 356407.0}, {"date": "2017-12-14", "close": 106.2, "volume": 383664.0}, {"date": "2017-12-15", "close": 105.6, "volume": 556775.0}, {"date": "2017-12-18", "close": 107.4, "volume": 407424.0}, {"date": "2017-12-19", "close": 107.2, "volume": 384298.0}, {"date": "2017-12-20", "close": 107.8, "volume": 166470.0}, {"date": "2017-12-21", "close": 107.4, "volume": 316909.0}, {"date": "2017-12-22", "close": 104.0, "volume": 250889.0}, {"date": "2017-12-26", "close": 104.0, "volume": 308927.0}, {"date": "2017-12-27", "close": 102.2, "volume": 162064.0}, {"date": "2017-12-28", "close": 101.2, "volume": 201463.0}, {"date": "2017-12-29", "close": 102.0, "volume": 241945.0}, {"date": "2018-01-02", "close": 104.8, "volume": 417431.0}, {"date": "2018-01-03", "close": 103.0, "volume": 488331.0}, {"date": "2018-01-04", "close": 102.4, "volume": 267554.0}, {"date": "2018-01-05", "close": 104.6, "volume": 542069.0}, {"date": "2018-01-08", "close": 104.4, "volume": 344020.0}, {"date": "2018-01-09", "close": 101.6, "volume": 314246.0}, {"date": "2018-01-10", "close": 101.8, "volume": 250833.0}, {"date": "2018-01-11", "close": 105.0, "volume": 598169.0}, {"date": "2018-01-12", "close": 102.2, "volume": 548708.0}, {"date": "2018-01-16", "close": 100.6, "volume": 596646.0}, {"date": "2018-01-17", "close": 103.2, "volume": 482059.0}, {"date": "2018-01-18", "close": 102.2, "volume": 306466.0}, {"date": "2018-01-19", "close": 111.4, "volume": 943545.0}, {"date": "2018-01-22", "close": 109.8, "volume": 461808.0}, {"date": "2018-01-23", "close": 111.4, "volume": 453265.0}, {"date": "2018-01-24", "close": 109.6, "volume": 447136.0}, {"date": "2018-01-25", "close": 110.8, "volume": 302930.0}, {"date": "2018-01-26", "close": 111.6, "volume": 219520.0}, {"date": "2018-01-29", "close": 111.4, "volume": 303400.0}, {"date": "2018-01-30", "close": 107.6, "volume": 465210.0}, {"date": "2018-01-31", "close": 105.8, "volume": 245611.0}, {"date": "2018-02-01", "close": 106.2, "volume": 206052.0}, {"date": "2018-02-02", "close": 106.2, "volume": 449631.0}, {"date": "2018-02-05", "close": 102.0, "volume": 637036.0}, {"date": "2018-02-06", "close": 103.4, "volume": 484344.0}, {"date": "2018-02-07", "close": 102.6, "volume": 295919.0}, {"date": "2018-02-08", "close": 101.0, "volume": 602292.0}, {"date": "2018-02-09", "close": 100.4, "volume": 957973.0}, {"date": "2018-02-12", "close": 102.8, "volume": 423674.0}, {"date": "2018-02-13", "close": 104.0, "volume": 1233587.0}, {"date": "2018-02-14", "close": 94.2, "volume": 2340421.0}, {"date": "2018-02-15", "close": 91.4, "volume": 764569.0}, {"date": "2018-02-16", "close": 90.2, "volume": 611702.0}, {"date": "2018-02-20", "close": 85.6, "volume": 594772.0}, {"date": "2018-02-21", "close": 85.8, "volume": 387401.0}, {"date": "2018-02-22", "close": 83.8, "volume": 337003.0}, {"date": "2018-02-23", "close": 88.4, "volume": 502764.0}, {"date": "2018-02-26", "close": 86.8, "volume": 377711.0}, {"date": "2018-02-27", "close": 86.2, "volume": 732877.0}, {"date": "2018-02-28", "close": 85.6, "volume": 298170.0}, {"date": "2018-03-01", "close": 84.4, "volume": 383800.0}, {"date": "2018-03-02", "close": 85.4, "volume": 357234.0}, {"date": "2018-03-05", "close": 89.8, "volume": 633643.0}, {"date": "2018-03-06", "close": 92.6, "volume": 351574.0}, {"date": "2018-03-07", "close": 92.2, "volume": 268316.0}, {"date": "2018-03-08", "close": 91.4, "volume": 319121.0}, {"date": "2018-03-09", "close": 90.0, "volume": 329744.0}, {"date": "2018-03-12", "close": 93.2, "volume": 359150.0}, {"date": "2018-03-13", "close": 92.6, "volume": 303185.0}, {"date": "2018-03-14", "close": 91.0, "volume": 315967.0}, {"date": "2018-03-15", "close": 91.0, "volume": 204559.0}, {"date": "2018-03-16", "close": 92.0, "volume": 521818.0}, {"date": "2018-03-19", "close": 88.2, "volume": 448110.0}, {"date": "2018-03-20", "close": 89.0, "volume": 305131.0}, {"date": "2018-03-21", "close": 91.6, "volume": 303647.0}, {"date": "2018-03-22", "close": 92.0, "volume": 765327.0}, {"date": "2018-03-23", "close": 86.0, "volume": 525050.0}, {"date": "2018-03-26", "close": 89.0, "volume": 509389.0}, {"date": "2018-03-27", "close": 88.8, "volume": 330784.0}, {"date": "2018-03-28", "close": 86.2, "volume": 395788.0}, {"date": "2018-03-29", "close": 86.8, "volume": 349687.0}, {"date": "2018-04-02", "close": 85.0, "volume": 374275.0}, {"date": "2018-04-03", "close": 85.2, "volume": 243856.0}, {"date": "2018-04-04", "close": 86.6, "volume": 231079.0}, {"date": "2018-04-05", "close": 88.2, "volume": 310390.0}, {"date": "2018-04-06", "close": 87.4, "volume": 142768.0}, {"date": "2018-04-09", "close": 84.0, "volume": 359787.0}, {"date": "2018-04-10", "close": 87.4, "volume": 244824.0}, {"date": "2018-04-11", "close": 87.0, "volume": 174749.0}, {"date": "2018-04-12", "close": 88.6, "volume": 145262.0}, {"date": "2018-04-13", "close": 90.6, "volume": 402517.0}, {"date": "2018-04-16", "close": 93.6, "volume": 278304.0}, {"date": "2018-04-17", "close": 97.0, "volume": 250195.0}, {"date": "2018-04-18", "close": 96.6, "volume": 179071.0}, {"date": "2018-04-19", "close": 95.2, "volume": 300681.0}, {"date": "2018-04-20", "close": 92.8, "volume": 200844.0}, {"date": "2018-04-23", "close": 94.0, "volume": 283298.0}, {"date": "2018-04-24", "close": 93.8, "volume": 287938.0}, {"date": "2018-04-25", "close": 93.2, "volume": 215756.0}, {"date": "2018-04-26", "close": 94.4, "volume": 396260.0}, {"date": "2018-04-27", "close": 93.8, "volume": 476620.0}, {"date": "2018-04-30", "close": 92.8, "volume": 249221.0}, {"date": "2018-05-01", "close": 92.2, "volume": 232246.0}, {"date": "2018-05-02", "close": 92.2, "volume": 253788.0}, {"date": "2018-05-03", "close": 90.2, "volume": 315407.0}, {"date": "2018-05-04", "close": 94.2, "volume": 404459.0}, {"date": "2018-05-07", "close": 97.2, "volume": 397320.0}, {"date": "2018-05-08", "close": 96.8, "volume": 334153.0}, {"date": "2018-05-09", "close": 97.6, "volume": 1377199.0}, {"date": "2018-05-10", "close": 103.6, "volume": 878712.0}, {"date": "2018-05-11", "close": 104.0, "volume": 576584.0}, {"date": "2018-05-14", "close": 101.8, "volume": 512948.0}, {"date": "2018-05-15", "close": 97.4, "volume": 483812.0}, {"date": "2018-05-16", "close": 98.4, "volume": 357303.0}, {"date": "2018-05-17", "close": 98.0, "volume": 235994.0}, {"date": "2018-05-18", "close": 96.8, "volume": 269745.0}, {"date": "2018-05-21", "close": 96.0, "volume": 393383.0}, {"date": "2018-05-22", "close": 92.4, "volume": 511201.0}, {"date": "2018-05-23", "close": 92.8, "volume": 358391.0}, {"date": "2018-05-24", "close": 93.4, "volume": 404320.0}, {"date": "2018-05-25", "close": 92.8, "volume": 280795.0}, {"date": "2018-05-29", "close": 94.4, "volume": 264246.0}, {"date": "2018-05-30", "close": 95.8, "volume": 361835.0}, {"date": "2018-05-31", "close": 96.2, "volume": 372694.0}, {"date": "2018-06-01", "close": 95.2, "volume": 420774.0}, {"date": "2018-06-04", "close": 96.0, "volume": 439039.0}, {"date": "2018-06-05", "close": 93.2, "volume": 702085.0}, {"date": "2018-06-06", "close": 92.0, "volume": 500924.0}, {"date": "2018-06-07", "close": 93.0, "volume": 370630.0}, {"date": "2018-06-08", "close": 93.8, "volume": 359505.0}, {"date": "2018-06-11", "close": 90.8, "volume": 466561.0}, {"date": "2018-06-12", "close": 91.2, "volume": 397296.0}, {"date": "2018-06-13", "close": 90.4, "volume": 417890.0}, {"date": "2018-06-14", "close": 92.4, "volume": 442118.0}, {"date": "2018-06-15", "close": 93.6, "volume": 417442.0}, {"date": "2018-06-18", "close": 95.0, "volume": 341400.0}, {"date": "2018-06-19", "close": 93.6, "volume": 244293.0}, {"date": "2018-06-20", "close": 94.4, "volume": 220713.0}, {"date": "2018-06-21", "close": 89.0, "volume": 729596.0}, {"date": "2018-06-22", "close": 90.0, "volume": 996007.0}, {"date": "2018-06-25", "close": 88.6, "volume": 403606.0}, {"date": "2018-06-26", "close": 87.4, "volume": 337154.0}, {"date": "2018-06-27", "close": 84.6, "volume": 403927.0}, {"date": "2018-06-28", "close": 83.6, "volume": 452724.0}, {"date": "2018-06-29", "close": 86.0, "volume": 415622.0}, {"date": "2018-07-02", "close": 86.2, "volume": 304748.0}, {"date": "2018-07-03", "close": 85.2, "volume": 166615.0}, {"date": "2018-07-05", "close": 87.6, "volume": 423930.0}, {"date": "2018-07-06", "close": 87.2, "volume": 282573.0}, {"date": "2018-07-09", "close": 96.6, "volume": 3120317.0}, {"date": "2018-07-10", "close": 95.8, "volume": 763753.0}, {"date": "2018-07-11", "close": 97.0, "volume": 555624.0}, {"date": "2018-07-12", "close": 96.0, "volume": 511916.0}, {"date": "2018-07-13", "close": 93.4, "volume": 321412.0}, {"date": "2018-07-16", "close": 94.0, "volume": 332204.0}, {"date": "2018-07-17", "close": 92.8, "volume": 304311.0}, {"date": "2018-07-18", "close": 94.4, "volume": 321511.0}, {"date": "2018-07-19", "close": 95.0, "volume": 222134.0}, {"date": "2018-07-20", "close": 94.0, "volume": 196994.0}, {"date": "2018-07-23", "close": 93.4, "volume": 287089.0}, {"date": "2018-07-24", "close": 95.8, "volume": 358771.0}, {"date": "2018-07-25", "close": 105.4, "volume": 1527031.0}, {"date": "2018-07-26", "close": 105.0, "volume": 1118490.0}, {"date": "2018-07-27", "close": 96.8, "volume": 699948.0}, {"date": "2018-07-30", "close": 96.2, "volume": 445162.0}, {"date": "2018-07-31", "close": 93.6, "volume": 378126.0}, {"date": "2018-08-01", "close": 92.2, "volume": 425287.0}, {"date": "2018-08-02", "close": 94.8, "volume": 778499.0}, {"date": "2018-08-03", "close": 97.2, "volume": 2050450.0}, {"date": "2018-08-06", "close": 91.5, "volume": 965209.0}, {"date": "2018-08-07", "close": 89.2, "volume": 874215.0}, {"date": "2018-08-08", "close": 88.4, "volume": 507747.0}, {"date": "2018-08-09", "close": 89.2, "volume": 485089.0}, {"date": "2018-08-10", "close": 87.0, "volume": 419400.0}, {"date": "2018-08-13", "close": 91.0, "volume": 588179.0}, {"date": "2018-08-14", "close": 94.2, "volume": 559940.0}, {"date": "2018-08-15", "close": 92.6, "volume": 398531.0}, {"date": "2018-08-16", "close": 90.4, "volume": 336474.0}, {"date": "2018-08-17", "close": 88.2, "volume": 331622.0}, {"date": "2018-08-20", "close": 88.6, "volume": 311337.0}, {"date": "2018-08-21", "close": 90.4, "volume": 201548.0}, {"date": "2018-08-22", "close": 92.0, "volume": 293859.0}, {"date": "2018-08-23", "close": 90.4, "volume": 283389.0}, {"date": "2018-08-24", "close": 90.8, "volume": 272215.0}, {"date": "2018-08-27", "close": 89.2, "volume": 454531.0}, {"date": "2018-08-28", "close": 89.6, "volume": 272475.0}, {"date": "2018-08-29", "close": 88.4, "volume": 242322.0}, {"date": "2018-08-30", "close": 86.0, "volume": 330944.0}, {"date": "2018-08-31", "close": 85.4, "volume": 270518.0}, {"date": "2018-09-04", "close": 84.4, "volume": 308790.0}, {"date": "2018-09-05", "close": 83.4, "volume": 345199.0}, {"date": "2018-09-06", "close": 79.4, "volume": 405061.0}, {"date": "2018-09-07", "close": 80.4, "volume": 302408.0}, {"date": "2018-09-10", "close": 78.4, "volume": 369189.0}, {"date": "2018-09-11", "close": 77.6, "volume": 353127.0}, {"date": "2018-09-12", "close": 76.6, "volume": 627981.0}, {"date": "2018-09-13", "close": 76.4, "volume": 402519.0}, {"date": "2018-09-14", "close": 80.0, "volume": 476144.0}, {"date": "2018-09-17", "close": 78.4, "volume": 382496.0}, {"date": "2018-09-18", "close": 78.2, "volume": 194415.0}, {"date": "2018-09-19", "close": 79.4, "volume": 335401.0}, {"date": "2018-09-20", "close": 78.4, "volume": 200653.0}, {"date": "2018-09-21", "close": 78.0, "volume": 672978.0}, {"date": "2018-09-24", "close": 75.4, "volume": 382927.0}, {"date": "2018-09-25", "close": 74.0, "volume": 556643.0}, {"date": "2018-09-26", "close": 73.6, "volume": 193270.0}, {"date": "2018-09-27", "close": 74.2, "volume": 197905.0}, {"date": "2018-09-28", "close": 75.4, "volume": 291870.0}, {"date": "2018-10-01", "close": 77.4, "volume": 520780.0}, {"date": "2018-10-02", "close": 76.2, "volume": 272718.0}, {"date": "2018-10-03", "close": 76.4, "volume": 282813.0}, {"date": "2018-10-04", "close": 76.0, "volume": 200634.0}, {"date": "2018-10-05", "close": 75.2, "volume": 237676.0}, {"date": "2018-10-08", "close": 75.8, "volume": 570565.0}, {"date": "2018-10-09", "close": 71.8, "volume": 424503.0}, {"date": "2018-10-10", "close": 66.2, "volume": 548442.0}, {"date": "2018-10-11", "close": 70.4, "volume": 472032.0}, {"date": "2018-10-12", "close": 69.6, "volume": 403727.0}, {"date": "2018-10-15", "close": 70.2, "volume": 191883.0}, {"date": "2018-10-16", "close": 72.0, "volume": 376914.0}, {"date": "2018-10-17", "close": 71.4, "volume": 238753.0}, {"date": "2018-10-18", "close": 70.4, "volume": 209386.0}, {"date": "2018-10-19", "close": 64.4, "volume": 923338.0}, {"date": "2018-10-22", "close": 65.0, "volume": 144289.0}, {"date": "2018-10-23", "close": 64.8, "volume": 356587.0}, {"date": "2018-10-24", "close": 63.4, "volume": 304492.0}, {"date": "2018-10-25", "close": 65.6, "volume": 231429.0}, {"date": "2018-10-26", "close": 63.2, "volume": 348661.0}, {"date": "2018-10-29", "close": 61.8, "volume": 374084.0}, {"date": "2018-10-30", "close": 65.0, "volume": 226609.0}, {"date": "2018-10-31", "close": 65.4, "volume": 270491.0}, {"date": "2018-11-01", "close": 68.0, "volume": 312020.0}, {"date": "2018-11-02", "close": 67.2, "volume": 293460.0}, {"date": "2018-11-05", "close": 65.4, "volume": 323262.0}, {"date": "2018-11-06", "close": 65.2, "volume": 489137.0}, {"date": "2018-11-07", "close": 58.3, "volume": 1641910.0}, {"date": "2018-11-08", "close": 59.9, "volume": 726934.0}, {"date": "2018-11-09", "close": 59.2, "volume": 343389.0}, {"date": "2018-11-12", "close": 58.6, "volume": 304845.0}, {"date": "2018-11-13", "close": 59.8, "volume": 305355.0}, {"date": "2018-11-14", "close": 58.6, "volume": 302594.0}, {"date": "2018-11-15", "close": 57.0, "volume": 434861.0}, {"date": "2018-11-16", "close": 60.4, "volume": 677982.0}, {"date": "2018-11-19", "close": 58.8, "volume": 432996.0}, {"date": "2018-11-20", "close": 58.6, "volume": 381852.0}, {"date": "2018-11-21", "close": 59.6, "volume": 210287.0}, {"date": "2018-11-23", "close": 59.4, "volume": 99168.0}, {"date": "2018-11-26", "close": 61.0, "volume": 246239.0}, {"date": "2018-11-27", "close": 61.0, "volume": 232618.0}, {"date": "2018-11-28", "close": 63.6, "volume": 343962.0}, {"date": "2018-11-29", "close": 62.2, "volume": 200551.0}, {"date": "2018-11-30", "close": 61.4, "volume": 206129.0}, {"date": "2018-12-03", "close": 62.4, "volume": 375785.0}, {"date": "2018-12-04", "close": 63.0, "volume": 324406.0}, {"date": "2018-12-06", "close": 61.6, "volume": 410835.0}, {"date": "2018-12-07", "close": 62.0, "volume": 440747.0}, {"date": "2018-12-10", "close": 61.4, "volume": 478603.0}, {"date": "2018-12-11", "close": 61.2, "volume": 448622.0}, {"date": "2018-12-12", "close": 65.4, "volume": 906775.0}, {"date": "2018-12-13", "close": 62.2, "volume": 421288.0}, {"date": "2018-12-14", "close": 62.8, "volume": 272217.0}, {"date": "2018-12-17", "close": 60.4, "volume": 385360.0}, {"date": "2018-12-18", "close": 61.8, "volume": 394008.0}, {"date": "2018-12-19", "close": 60.4, "volume": 416576.0}, {"date": "2018-12-20", "close": 59.8, "volume": 712361.0}, {"date": "2018-12-21", "close": 58.0, "volume": 606946.0}, {"date": "2018-12-24", "close": 57.4, "volume": 331712.0}, {"date": "2018-12-26", "close": 62.8, "volume": 371033.0}, {"date": "2018-12-27", "close": 63.0, "volume": 244968.0}, {"date": "2018-12-28", "close": 64.0, "volume": 203049.0}, {"date": "2018-12-31", "close": 64.0, "volume": 293472.0}, {"date": "2019-01-02", "close": 65.2, "volume": 211496.0}, {"date": "2019-01-03", "close": 64.4, "volume": 186982.0}, {"date": "2019-01-04", "close": 68.8, "volume": 432897.0}, {"date": "2019-01-07", "close": 70.0, "volume": 216740.0}, {"date": "2019-01-08", "close": 70.6, "volume": 284399.0}, {"date": "2019-01-09", "close": 71.4, "volume": 220147.0}, {"date": "2019-01-10", "close": 71.4, "volume": 172631.0}, {"date": "2019-01-11", "close": 71.8, "volume": 232040.0}, {"date": "2019-01-14", "close": 74.8, "volume": 465075.0}, {"date": "2019-01-15", "close": 74.8, "volume": 143273.0}, {"date": "2019-01-16", "close": 74.2, "volume": 155073.0}, {"date": "2019-01-17", "close": 74.6, "volume": 122529.0}, {"date": "2019-01-18", "close": 75.8, "volume": 202628.0}, {"date": "2019-01-22", "close": 72.4, "volume": 544659.0}, {"date": "2019-01-23", "close": 71.8, "volume": 416550.0}, {"date": "2019-01-24", "close": 72.6, "volume": 255038.0}, {"date": "2019-01-25", "close": 75.4, "volume": 444787.0}, {"date": "2019-01-28", "close": 74.2, "volume": 335584.0}, {"date": "2019-01-29", "close": 74.0, "volume": 217878.0}, {"date": "2019-01-30", "close": 74.4, "volume": 299406.0}, {"date": "2019-01-31", "close": 75.4, "volume": 218943.0}, {"date": "2019-02-01", "close": 75.6, "volume": 219603.0}, {"date": "2019-02-04", "close": 74.2, "volume": 261084.0}, {"date": "2019-02-05", "close": 75.0, "volume": 283477.0}, {"date": "2019-02-06", "close": 74.2, "volume": 315350.0}, {"date": "2019-02-07", "close": 72.0, "volume": 331879.0}, {"date": "2019-02-08", "close": 72.0, "volume": 393723.0}, {"date": "2019-02-11", "close": 75.0, "volume": 465925.0}, {"date": "2019-02-12", "close": 79.2, "volume": 637022.0}, {"date": "2019-02-13", "close": 70.4, "volume": 1439223.0}, {"date": "2019-02-14", "close": 71.6, "volume": 430456.0}, {"date": "2019-02-15", "close": 69.8, "volume": 568584.0}, {"date": "2019-02-19", "close": 69.8, "volume": 398962.0}, {"date": "2019-02-20", "close": 68.4, "volume": 318700.0}, {"date": "2019-02-21", "close": 67.2, "volume": 323633.0}, {"date": "2019-02-22", "close": 67.2, "volume": 278519.0}, {"date": "2019-02-25", "close": 66.4, "volume": 280094.0}, {"date": "2019-02-26", "close": 66.0, "volume": 273619.0}, {"date": "2019-02-27", "close": 66.0, "volume": 296088.0}, {"date": "2019-02-28", "close": 65.4, "volume": 267675.0}, {"date": "2019-03-01", "close": 67.4, "volume": 503824.0}, {"date": "2019-03-04", "close": 67.4, "volume": 228634.0}, {"date": "2019-03-05", "close": 68.4, "volume": 274652.0}, {"date": "2019-03-06", "close": 67.0, "volume": 330727.0}, {"date": "2019-03-07", "close": 65.6, "volume": 339326.0}, {"date": "2019-03-08", "close": 67.2, "volume": 204878.0}, {"date": "2019-03-11", "close": 68.0, "volume": 184787.0}, {"date": "2019-03-12", "close": 67.8, "volume": 150024.0}, {"date": "2019-03-13", "close": 67.8, "volume": 129943.0}, {"date": "2019-03-14", "close": 67.8, "volume": 127403.0}, {"date": "2019-03-15", "close": 70.6, "volume": 449474.0}, {"date": "2019-03-18", "close": 69.2, "volume": 184005.0}, {"date": "2019-03-19", "close": 68.8, "volume": 236088.0}, {"date": "2019-03-20", "close": 69.2, "volume": 170005.0}, {"date": "2019-03-21", "close": 70.6, "volume": 181566.0}, {"date": "2019-03-22", "close": 67.6, "volume": 203007.0}, {"date": "2019-03-25", "close": 67.6, "volume": 161535.0}, {"date": "2019-03-26", "close": 68.4, "volume": 287570.0}, {"date": "2019-03-27", "close": 69.2, "volume": 195886.0}, {"date": "2019-03-28", "close": 69.6, "volume": 168500.0}, {"date": "2019-03-29", "close": 71.0, "volume": 224567.0}, {"date": "2019-04-01", "close": 71.2, "volume": 123451.0}, {"date": "2019-04-02", "close": 70.0, "volume": 136570.0}, {"date": "2019-04-03", "close": 70.0, "volume": 117983.0}, {"date": "2019-04-04", "close": 71.6, "volume": 162121.0}, {"date": "2019-04-05", "close": 71.2, "volume": 164333.0}, {"date": "2019-04-08", "close": 71.0, "volume": 84849.0}, {"date": "2019-04-09", "close": 69.4, "volume": 158962.0}, {"date": "2019-04-10", "close": 71.2, "volume": 139647.0}, {"date": "2019-04-11", "close": 70.4, "volume": 170487.0}, {"date": "2019-04-12", "close": 70.0, "volume": 119063.0}, {"date": "2019-04-15", "close": 69.2, "volume": 135824.0}, {"date": "2019-04-16", "close": 71.2, "volume": 210422.0}, {"date": "2019-04-17", "close": 69.0, "volume": 204797.0}, {"date": "2019-04-18", "close": 69.8, "volume": 85957.0}, {"date": "2019-04-22", "close": 68.0, "volume": 179698.0}, {"date": "2019-04-23", "close": 69.0, "volume": 167304.0}, {"date": "2019-04-24", "close": 70.0, "volume": 106349.0}, {"date": "2019-04-25", "close": 70.2, "volume": 157560.0}, {"date": "2019-04-26", "close": 72.2, "volume": 248522.0}, {"date": "2019-04-29", "close": 70.6, "volume": 240251.0}, {"date": "2019-04-30", "close": 70.4, "volume": 314535.0}, {"date": "2019-05-01", "close": 72.8, "volume": 509749.0}, {"date": "2019-05-02", "close": 70.8, "volume": 301673.0}, {"date": "2019-05-03", "close": 71.8, "volume": 241886.0}, {"date": "2019-05-06", "close": 73.0, "volume": 199526.0}, {"date": "2019-05-07", "close": 72.2, "volume": 165938.0}, {"date": "2019-05-08", "close": 72.4, "volume": 167940.0}, {"date": "2019-05-09", "close": 70.8, "volume": 191347.0}, {"date": "2019-05-10", "close": 70.4, "volume": 172330.0}, {"date": "2019-05-13", "close": 68.0, "volume": 201972.0}, {"date": "2019-05-14", "close": 69.6, "volume": 103944.0}, {"date": "2019-05-15", "close": 69.4, "volume": 87286.0}, {"date": "2019-05-16", "close": 70.0, "volume": 136520.0}, {"date": "2019-05-17", "close": 68.6, "volume": 133655.0}, {"date": "2019-05-20", "close": 68.8, "volume": 83101.0}, {"date": "2019-05-21", "close": 70.6, "volume": 101284.0}, {"date": "2019-05-22", "close": 70.8, "volume": 119583.0}, {"date": "2019-05-23", "close": 70.2, "volume": 141614.0}, {"date": "2019-05-24", "close": 70.2, "volume": 168229.0}, {"date": "2019-05-28", "close": 72.0, "volume": 259022.0}, {"date": "2019-05-29", "close": 70.0, "volume": 204648.0}, {"date": "2019-05-30", "close": 70.0, "volume": 191433.0}, {"date": "2019-05-31", "close": 70.6, "volume": 184529.0}, {"date": "2019-06-03", "close": 70.2, "volume": 313021.0}, {"date": "2019-06-04", "close": 75.0, "volume": 305700.0}, {"date": "2019-06-05", "close": 70.8, "volume": 329848.0}, {"date": "2019-06-06", "close": 67.6, "volume": 580826.0}, {"date": "2019-06-07", "close": 70.6, "volume": 242936.0}, {"date": "2019-06-10", "close": 72.6, "volume": 192421.0}, {"date": "2019-06-11", "close": 72.8, "volume": 206365.0}, {"date": "2019-06-12", "close": 74.0, "volume": 174576.0}, {"date": "2019-06-13", "close": 73.4, "volume": 292629.0}, {"date": "2019-06-14", "close": 71.4, "volume": 229545.0}, {"date": "2019-06-17", "close": 71.2, "volume": 289152.0}, {"date": "2019-06-18", "close": 69.6, "volume": 390647.0}, {"date": "2019-06-19", "close": 70.0, "volume": 241070.0}, {"date": "2019-06-20", "close": 69.6, "volume": 289533.0}, {"date": "2019-06-21", "close": 69.0, "volume": 323757.0}, {"date": "2019-06-24", "close": 68.8, "volume": 175355.0}, {"date": "2019-06-25", "close": 68.2, "volume": 238898.0}, {"date": "2019-06-26", "close": 70.0, "volume": 196514.0}, {"date": "2019-06-27", "close": 70.2, "volume": 149169.0}, {"date": "2019-06-28", "close": 71.6, "volume": 383233.0}, {"date": "2019-07-01", "close": 71.6, "volume": 346710.0}, {"date": "2019-07-02", "close": 70.0, "volume": 190982.0}, {"date": "2019-07-03", "close": 71.6, "volume": 95966.0}, {"date": "2019-07-05", "close": 71.6, "volume": 112887.0}, {"date": "2019-07-08", "close": 70.8, "volume": 133572.0}, {"date": "2019-07-09", "close": 70.0, "volume": 137154.0}, {"date": "2019-07-10", "close": 71.2, "volume": 181053.0}, {"date": "2019-07-11", "close": 69.4, "volume": 175064.0}, {"date": "2019-07-12", "close": 69.6, "volume": 126533.0}, {"date": "2019-07-15", "close": 68.8, "volume": 159859.0}, {"date": "2019-07-16", "close": 68.4, "volume": 128155.0}, {"date": "2019-07-17", "close": 68.2, "volume": 174618.0}, {"date": "2019-07-18", "close": 68.2, "volume": 132480.0}, {"date": "2019-07-19", "close": 67.6, "volume": 177193.0}, {"date": "2019-07-22", "close": 68.0, "volume": 277614.0}, {"date": "2019-07-23", "close": 69.0, "volume": 113669.0}, {"date": "2019-07-24", "close": 70.8, "volume": 207281.0}, {"date": "2019-07-25", "close": 70.2, "volume": 177111.0}, {"date": "2019-07-26", "close": 70.2, "volume": 100364.0}, {"date": "2019-07-29", "close": 69.2, "volume": 225202.0}, {"date": "2019-07-30", "close": 68.0, "volume": 339021.0}, {"date": "2019-07-31", "close": 63.0, "volume": 583946.0}, {"date": "2019-08-01", "close": 62.0, "volume": 721532.0}, {"date": "2019-08-02", "close": 62.4, "volume": 245959.0}, {"date": "2019-08-05", "close": 58.2, "volume": 346125.0}, {"date": "2019-08-06", "close": 56.4, "volume": 287266.0}, {"date": "2019-08-07", "close": 54.2, "volume": 331646.0}, {"date": "2019-08-08", "close": 53.4, "volume": 302309.0}, {"date": "2019-08-09", "close": 50.2, "volume": 408539.0}, {"date": "2019-08-12", "close": 51.2, "volume": 473658.0}, {"date": "2019-08-13", "close": 51.0, "volume": 386270.0}, {"date": "2019-08-14", "close": 47.8, "volume": 374777.0}, {"date": "2019-08-15", "close": 46.4, "volume": 457346.0}, {"date": "2019-08-16", "close": 47.2, "volume": 313403.0}, {"date": "2019-08-19", "close": 49.2, "volume": 328075.0}, {"date": "2019-08-20", "close": 50.2, "volume": 384627.0}, {"date": "2019-08-21", "close": 50.2, "volume": 257103.0}, {"date": "2019-08-22", "close": 49.4, "volume": 461287.0}, {"date": "2019-08-23", "close": 48.0, "volume": 421015.0}, {"date": "2019-08-26", "close": 47.4, "volume": 310307.0}, {"date": "2019-08-27", "close": 47.2, "volume": 232331.0}, {"date": "2019-08-28", "close": 47.8, "volume": 191728.0}, {"date": "2019-08-29", "close": 49.8, "volume": 261337.0}, {"date": "2019-08-30", "close": 49.6, "volume": 263767.0}, {"date": "2019-09-03", "close": 48.2, "volume": 307631.0}, {"date": "2019-09-04", "close": 49.6, "volume": 234563.0}, {"date": "2019-09-05", "close": 51.6, "volume": 313327.0}, {"date": "2019-09-06", "close": 50.8, "volume": 231191.0}, {"date": "2019-09-09", "close": 55.2, "volume": 380662.0}, {"date": "2019-09-10", "close": 59.8, "volume": 516188.0}, {"date": "2019-09-11", "close": 60.2, "volume": 324387.0}, {"date": "2019-09-12", "close": 57.8, "volume": 397732.0}, {"date": "2019-09-13", "close": 58.6, "volume": 250816.0}, {"date": "2019-09-16", "close": 59.6, "volume": 331898.0}, {"date": "2019-09-17", "close": 58.4, "volume": 171872.0}, {"date": "2019-09-18", "close": 57.2, "volume": 177183.0}, {"date": "2019-09-19", "close": 57.0, "volume": 174266.0}, {"date": "2019-09-20", "close": 56.4, "volume": 461935.0}, {"date": "2019-09-23", "close": 56.2, "volume": 166803.0}, {"date": "2019-09-24", "close": 54.4, "volume": 371654.0}, {"date": "2019-09-25", "close": 56.0, "volume": 208248.0}, {"date": "2019-09-26", "close": 53.8, "volume": 206946.0}, {"date": "2019-09-27", "close": 53.4, "volume": 172454.0}, {"date": "2019-09-30", "close": 53.2, "volume": 302792.0}, {"date": "2019-10-01", "close": 52.6, "volume": 164430.0}, {"date": "2019-10-02", "close": 51.3, "volume": 174479.0}, {"date": "2019-10-03", "close": 53.3, "volume": 193859.0}, {"date": "2019-10-04", "close": 53.8, "volume": 212895.0}, {"date": "2019-10-07", "close": 55.2, "volume": 195719.0}, {"date": "2019-10-08", "close": 53.9, "volume": 193812.0}, {"date": "2019-10-09", "close": 53.7, "volume": 111109.0}, {"date": "2019-10-10", "close": 55.0, "volume": 161945.0}, {"date": "2019-10-11", "close": 56.4, "volume": 341181.0}, {"date": "2019-10-14", "close": 55.8, "volume": 163965.0}, {"date": "2019-10-15", "close": 57.0, "volume": 189617.0}, {"date": "2019-10-16", "close": 57.6, "volume": 124052.0}, {"date": "2019-10-17", "close": 60.2, "volume": 195548.0}, {"date": "2019-10-18", "close": 59.2, "volume": 135541.0}, {"date": "2019-10-21", "close": 58.8, "volume": 158694.0}, {"date": "2019-10-22", "close": 59.6, "volume": 125410.0}, {"date": "2019-10-23", "close": 60.6, "volume": 116575.0}, {"date": "2019-10-24", "close": 59.6, "volume": 122641.0}, {"date": "2019-10-25", "close": 61.0, "volume": 146278.0}, {"date": "2019-10-28", "close": 60.5, "volume": 248892.0}, {"date": "2019-10-29", "close": 57.6, "volume": 196000.0}, {"date": "2019-10-30", "close": 55.6, "volume": 312233.0}, {"date": "2019-10-31", "close": 55.6, "volume": 136772.0}, {"date": "2019-11-01", "close": 57.4, "volume": 336733.0}, {"date": "2019-11-04", "close": 60.0, "volume": 389008.0}, {"date": "2019-11-05", "close": 60.0, "volume": 397808.0}, {"date": "2019-11-06", "close": 58.4, "volume": 378783.0}, {"date": "2019-11-07", "close": 58.2, "volume": 330477.0}, {"date": "2019-11-08", "close": 58.8, "volume": 156690.0}, {"date": "2019-11-11", "close": 58.8, "volume": 169385.0}, {"date": "2019-11-12", "close": 58.4, "volume": 175056.0}, {"date": "2019-11-13", "close": 58.6, "volume": 599554.0}, {"date": "2019-11-14", "close": 58.8, "volume": 96967.0}, {"date": "2019-11-15", "close": 60.0, "volume": 202506.0}, {"date": "2019-11-18", "close": 57.0, "volume": 197833.0}, {"date": "2019-11-19", "close": 56.8, "volume": 142953.0}, {"date": "2019-11-20", "close": 56.8, "volume": 217103.0}, {"date": "2019-11-21", "close": 54.4, "volume": 261138.0}, {"date": "2019-11-22", "close": 56.4, "volume": 151364.0}, {"date": "2019-11-25", "close": 58.4, "volume": 258062.0}, {"date": "2019-11-26", "close": 57.4, "volume": 287433.0}, {"date": "2019-11-27", "close": 58.2, "volume": 151243.0}, {"date": "2019-11-29", "close": 58.0, "volume": 130775.0}, {"date": "2019-12-02", "close": 56.0, "volume": 223103.0}, {"date": "2019-12-03", "close": 56.0, "volume": 180440.0}, {"date": "2019-12-04", "close": 57.9, "volume": 270980.0}, {"date": "2019-12-05", "close": 58.8, "volume": 274454.0}, {"date": "2019-12-06", "close": 59.0, "volume": 366448.0}, {"date": "2019-12-09", "close": 58.6, "volume": 230374.0}, {"date": "2019-12-10", "close": 59.2, "volume": 231897.0}, {"date": "2019-12-11", "close": 55.0, "volume": 316551.0}, {"date": "2019-12-12", "close": 54.4, "volume": 346740.0}, {"date": "2019-12-13", "close": 52.2, "volume": 404461.0}, {"date": "2019-12-16", "close": 52.6, "volume": 467566.0}, {"date": "2019-12-17", "close": 47.8, "volume": 912797.0}, {"date": "2019-12-18", "close": 47.8, "volume": 232301.0}, {"date": "2019-12-19", "close": 45.5, "volume": 595291.0}, {"date": "2019-12-20", "close": 44.6, "volume": 567786.0}, {"date": "2019-12-23", "close": 45.2, "volume": 324716.0}, {"date": "2019-12-24", "close": 46.8, "volume": 245376.0}, {"date": "2019-12-26", "close": 47.0, "volume": 335164.0}, {"date": "2019-12-27", "close": 46.6, "volume": 218085.0}, {"date": "2019-12-30", "close": 47.2, "volume": 537009.0}, {"date": "2019-12-31", "close": 47.8, "volume": 517444.0}, {"date": "2020-01-02", "close": 47.3, "volume": 451873.0}, {"date": "2020-01-03", "close": 45.8, "volume": 292649.0}, {"date": "2020-01-06", "close": 46.2, "volume": 334770.0}, {"date": "2020-01-07", "close": 47.0, "volume": 560368.0}, {"date": "2020-01-08", "close": 48.2, "volume": 338655.0}, {"date": "2020-01-09", "close": 50.2, "volume": 428617.0}, {"date": "2020-01-10", "close": 50.0, "volume": 371431.0}, {"date": "2020-01-13", "close": 52.8, "volume": 329775.0}, {"date": "2020-01-14", "close": 53.2, "volume": 494032.0}, {"date": "2020-01-15", "close": 54.4, "volume": 335280.0}, {"date": "2020-01-16", "close": 56.0, "volume": 367748.0}, {"date": "2020-01-17", "close": 60.2, "volume": 736844.0}, {"date": "2020-01-21", "close": 62.8, "volume": 797628.0}, {"date": "2020-01-22", "close": 60.5, "volume": 659553.0}, {"date": "2020-01-23", "close": 60.4, "volume": 377785.0}, {"date": "2020-01-24", "close": 59.4, "volume": 302240.0}, {"date": "2020-01-27", "close": 58.2, "volume": 294098.0}, {"date": "2020-01-28", "close": 59.0, "volume": 245246.0}, {"date": "2020-01-29", "close": 57.6, "volume": 188430.0}, {"date": "2020-01-30", "close": 59.2, "volume": 195099.0}, {"date": "2020-01-31", "close": 57.6, "volume": 341844.0}, {"date": "2020-02-03", "close": 58.0, "volume": 216466.0}, {"date": "2020-02-04", "close": 60.6, "volume": 241054.0}, {"date": "2020-02-05", "close": 61.8, "volume": 270231.0}, {"date": "2020-02-06", "close": 62.6, "volume": 187053.0}, {"date": "2020-02-07", "close": 61.0, "volume": 292937.0}, {"date": "2020-02-10", "close": 58.5, "volume": 490200.0}, {"date": "2020-02-11", "close": 57.8, "volume": 290926.0}, {"date": "2020-02-12", "close": 59.0, "volume": 219262.0}, {"date": "2020-02-13", "close": 59.2, "volume": 211290.0}, {"date": "2020-02-14", "close": 56.6, "volume": 336550.0}, {"date": "2020-02-18", "close": 61.0, "volume": 732298.0}, {"date": "2020-02-19", "close": 34.0, "volume": 7766890.0}, {"date": "2020-02-20", "close": 34.0, "volume": 2015390.0}, {"date": "2020-02-21", "close": 33.0, "volume": 1447381.0}, {"date": "2020-02-24", "close": 31.2, "volume": 861213.0}, {"date": "2020-02-25", "close": 29.8, "volume": 1075403.0}, {"date": "2020-02-26", "close": 28.0, "volume": 930142.0}, {"date": "2020-02-27", "close": 26.4, "volume": 1073084.0}, {"date": "2020-02-28", "close": 26.8, "volume": 737617.0}, {"date": "2020-03-02", "close": 26.0, "volume": 774064.0}, {"date": "2020-03-03", "close": 24.0, "volume": 803161.0}, {"date": "2020-03-04", "close": 24.8, "volume": 453540.0}, {"date": "2020-03-05", "close": 23.0, "volume": 708832.0}, {"date": "2020-03-06", "close": 22.0, "volume": 406080.0}, {"date": "2020-03-09", "close": 19.636, "volume": 567114.0}, {"date": "2020-03-10", "close": 19.592, "volume": 656143.0}, {"date": "2020-03-11", "close": 17.112, "volume": 567713.0}, {"date": "2020-03-12", "close": 14.772, "volume": 590462.0}, {"date": "2020-03-13", "close": 16.6, "volume": 676516.0}, {"date": "2020-03-16", "close": 13.6, "volume": 553113.0}, {"date": "2020-03-17", "close": 12.998, "volume": 722703.0}, {"date": "2020-03-18", "close": 9.748, "volume": 918755.0}, {"date": "2020-03-19", "close": 11.294, "volume": 945484.0}, {"date": "2020-03-20", "close": 11.064, "volume": 936140.0}, {"date": "2020-03-23", "close": 12.416, "volume": 696266.0}, {"date": "2020-03-24", "close": 15.8, "volume": 1478126.0}, {"date": "2020-03-25", "close": 17.878, "volume": 1818313.0}, {"date": "2020-03-26", "close": 20.4, "volume": 2083904.0}, {"date": "2020-03-27", "close": 25.6, "volume": 6287385.0}, {"date": "2020-03-30", "close": 19.158, "volume": 1816999.0}, {"date": "2020-03-31", "close": 19.604, "volume": 769997.0}, {"date": "2020-04-01", "close": 17.25, "volume": 658275.0}, {"date": "2020-04-02", "close": 15.78, "volume": 571184.0}, {"date": "2020-04-03", "close": 14.514, "volume": 719901.0}, {"date": "2020-04-06", "close": 16.614, "volume": 759461.0}, {"date": "2020-04-07", "close": 17.2, "volume": 715356.0}, {"date": "2020-04-08", "close": 18.0, "volume": 1013011.0}, {"date": "2020-04-09", "close": 17.886, "volume": 973977.0}, {"date": "2020-04-13", "close": 17.32, "volume": 537953.0}, {"date": "2020-04-14", "close": 17.0, "volume": 609443.0}, {"date": "2020-04-15", "close": 16.39, "volume": 586955.0}, {"date": "2020-04-16", "close": 17.2, "volume": 456164.0}, {"date": "2020-04-17", "close": 18.682, "volume": 706219.0}, {"date": "2020-04-20", "close": 18.792, "volume": 518818.0}, {"date": "2020-04-21", "close": 18.5, "volume": 446475.0}, {"date": "2020-04-22", "close": 20.4, "volume": 725712.0}, {"date": "2020-04-23", "close": 21.2, "volume": 766465.0}, {"date": "2020-04-24", "close": 22.2, "volume": 512990.0}, {"date": "2020-04-27", "close": 24.8, "volume": 1004323.0}, {"date": "2020-04-28", "close": 27.8, "volume": 1223225.0}, {"date": "2020-04-29", "close": 26.2, "volume": 1488843.0}, {"date": "2020-04-30", "close": 24.4, "volume": 795739.0}, {"date": "2020-05-01", "close": 24.0, "volume": 530146.0}, {"date": "2020-05-04", "close": 22.8, "volume": 378618.0}, {"date": "2020-05-05", "close": 23.2, "volume": 279864.0}, {"date": "2020-05-06", "close": 22.4, "volume": 407089.0}, {"date": "2020-05-07", "close": 22.4, "volume": 317797.0}, {"date": "2020-05-08", "close": 23.2, "volume": 372727.0}, {"date": "2020-05-11", "close": 22.2, "volume": 302436.0}, {"date": "2020-05-12", "close": 23.0, "volume": 375392.0}, {"date": "2020-05-13", "close": 21.6, "volume": 458664.0}, {"date": "2020-05-14", "close": 21.3, "volume": 394656.0}, {"date": "2020-05-15", "close": 21.7, "volume": 306031.0}, {"date": "2020-05-18", "close": 24.4, "volume": 665749.0}, {"date": "2020-05-19", "close": 24.1, "volume": 468734.0}, {"date": "2020-05-20", "close": 25.2, "volume": 462487.0}, {"date": "2020-05-21", "close": 25.0, "volume": 315880.0}, {"date": "2020-05-22", "close": 25.0, "volume": 222317.0}, {"date": "2020-05-26", "close": 25.6, "volume": 383120.0}, {"date": "2020-05-27", "close": 24.5, "volume": 437326.0}, {"date": "2020-05-28", "close": 23.6, "volume": 390158.0}, {"date": "2020-05-29", "close": 25.5, "volume": 570427.0}, {"date": "2020-06-01", "close": 25.1, "volume": 524123.0}, {"date": "2020-06-02", "close": 24.8, "volume": 309723.0}, {"date": "2020-06-03", "close": 27.0, "volume": 609454.0}, {"date": "2020-06-04", "close": 25.6, "volume": 526048.0}, {"date": "2020-06-05", "close": 30.2, "volume": 1282305.0}, {"date": "2020-06-08", "close": 35.4, "volume": 1357488.0}, {"date": "2020-06-09", "close": 32.0, "volume": 717670.0}, {"date": "2020-06-10", "close": 27.8, "volume": 500000.0}, {"date": "2020-06-11", "close": 20.58, "volume": 3073557.0}, {"date": "2020-06-12", "close": 21.75, "volume": 2950869.0}, {"date": "2020-06-15", "close": 24.17, "volume": 3025839.0}, {"date": "2020-06-16", "close": 27.23, "volume": 3120583.0}, {"date": "2020-06-17", "close": 21.52, "volume": 6096444.0}, {"date": "2020-06-18", "close": 20.89, "volume": 3634163.0}, {"date": "2020-06-19", "close": 21.59, "volume": 6469772.0}, {"date": "2020-06-22", "close": 20.06, "volume": 3505013.0}, {"date": "2020-06-23", "close": 21.25, "volume": 2548085.0}, {"date": "2020-06-24", "close": 19.89, "volume": 1903046.0}, {"date": "2020-06-25", "close": 20.22, "volume": 1361797.0}, {"date": "2020-06-26", "close": 18.69, "volume": 3314491.0}, {"date": "2020-06-29", "close": 19.08, "volume": 2710031.0}, {"date": "2020-06-30", "close": 18.12, "volume": 3624308.0}, {"date": "2020-07-01", "close": 17.52, "volume": 2598478.0}, {"date": "2020-07-02", "close": 17.98, "volume": 2069861.0}, {"date": "2020-07-06", "close": 18.11, "volume": 1597357.0}, {"date": "2020-07-07", "close": 17.03, "volume": 1872994.0}, {"date": "2020-07-08", "close": 17.34, "volume": 1836912.0}, {"date": "2020-07-09", "close": 16.19, "volume": 1822275.0}, {"date": "2020-07-10", "close": 16.92, "volume": 1295782.0}, {"date": "2020-07-13", "close": 16.44, "volume": 1703942.0}, {"date": "2020-07-14", "close": 16.31, "volume": 1200362.0}, {"date": "2020-07-15", "close": 17.67, "volume": 1838886.0}, {"date": "2020-07-16", "close": 17.67, "volume": 1326404.0}, {"date": "2020-07-17", "close": 16.78, "volume": 1441881.0}, {"date": "2020-07-20", "close": 16.215, "volume": 1337212.0}, {"date": "2020-07-21", "close": 16.67, "volume": 1030029.0}, {"date": "2020-07-22", "close": 16.82, "volume": 1041150.0}, {"date": "2020-07-23", "close": 16.43, "volume": 989282.0}, {"date": "2020-07-24", "close": 16.05, "volume": 962630.0}, {"date": "2020-07-27", "close": 15.27, "volume": 1150856.0}, {"date": "2020-07-28", "close": 15.19, "volume": 865544.0}, {"date": "2020-07-29", "close": 15.69, "volume": 878041.0}, {"date": "2020-07-30", "close": 15.44, "volume": 928366.0}, {"date": "2020-07-31", "close": 15.35, "volume": 826901.0}, {"date": "2020-08-03", "close": 15.9, "volume": 775800.0}, {"date": "2020-08-04", "close": 16.46, "volume": 1009256.0}, {"date": "2020-08-05", "close": 16.54, "volume": 896239.0}, {"date": "2020-08-06", "close": 16.45, "volume": 3419175.0}, {"date": "2020-08-07", "close": 25.77, "volume": 38209850.0}, {"date": "2020-08-10", "close": 24.91, "volume": 6979477.0}, {"date": "2020-08-11", "close": 25.4, "volume": 8097151.0}, {"date": "2020-08-12", "close": 23.71, "volume": 2547729.0}, {"date": "2020-08-13", "close": 24.01, "volume": 1443186.0}, {"date": "2020-08-14", "close": 23.995, "volume": 917638.0}, {"date": "2020-08-17", "close": 23.87, "volume": 1018719.0}, {"date": "2020-08-18", "close": 28.88, "volume": 6985466.0}, {"date": "2020-08-19", "close": 29.985, "volume": 5960432.0}, {"date": "2020-08-20", "close": 28.895, "volume": 2679629.0}, {"date": "2020-08-21", "close": 28.04, "volume": 2262426.0}, {"date": "2020-08-24", "close": 32.58, "volume": 6715563.0}, {"date": "2020-08-25", "close": 32.17, "volume": 2024443.0}, {"date": "2020-08-26", "close": 31.88, "volume": 2293266.0}, {"date": "2020-08-27", "close": 31.63, "volume": 1222970.0}, {"date": "2020-08-28", "close": 32.84, "volume": 1181841.0}, {"date": "2020-08-31", "close": 31.83, "volume": 752047.0}, {"date": "2020-09-01", "close": 32.0, "volume": 713534.0}, {"date": "2020-09-02", "close": 34.43, "volume": 1937843.0}, {"date": "2020-09-03", "close": 31.2, "volume": 1646333.0}, {"date": "2020-09-04", "close": 33.045, "volume": 1918827.0}, {"date": "2020-09-08", "close": 31.62, "volume": 1045916.0}, {"date": "2020-09-09", "close": 34.41, "volume": 2566385.0}, {"date": "2020-09-10", "close": 33.18, "volume": 1599604.0}, {"date": "2020-09-11", "close": 32.39, "volume": 882691.0}, {"date": "2020-09-14", "close": 28.48, "volume": 4087797.0}, {"date": "2020-09-15", "close": 27.53, "volume": 1771381.0}, {"date": "2020-09-16", "close": 27.02, "volume": 1105958.0}, {"date": "2020-09-17", "close": 25.39, "volume": 1287308.0}, {"date": "2020-09-18", "close": 26.05, "volume": 4096296.0}, {"date": "2020-09-21", "close": 25.355, "volume": 975771.0}, {"date": "2020-09-22", "close": 25.95, "volume": 976328.0}, {"date": "2020-09-23", "close": 23.09, "volume": 1317032.0}, {"date": "2020-09-24", "close": 21.79, "volume": 1405903.0}, {"date": "2020-09-25", "close": 22.93, "volume": 1469558.0}, {"date": "2020-09-28", "close": 23.82, "volume": 1200287.0}, {"date": "2020-09-29", "close": 21.575, "volume": 2095543.0}, {"date": "2020-09-30", "close": 20.4, "volume": 2080262.0}, {"date": "2020-10-01", "close": 21.23, "volume": 1213871.0}, {"date": "2020-10-02", "close": 21.42, "volume": 895703.0}, {"date": "2020-10-05", "close": 22.06, "volume": 902970.0}, {"date": "2020-10-06", "close": 20.3, "volume": 1143734.0}, {"date": "2020-10-07", "close": 20.94, "volume": 805846.0}, {"date": "2020-10-08", "close": 21.21, "volume": 770273.0}, {"date": "2020-10-09", "close": 21.14, "volume": 772676.0}, {"date": "2020-10-12", "close": 21.3, "volume": 828976.0}, {"date": "2020-10-13", "close": 21.11, "volume": 584865.0}, {"date": "2020-10-14", "close": 20.97, "volume": 918167.0}, {"date": "2020-10-15", "close": 20.14, "volume": 1250307.0}, {"date": "2020-10-16", "close": 20.24, "volume": 849838.0}, {"date": "2020-10-19", "close": 19.43, "volume": 778943.0}, {"date": "2020-10-20", "close": 19.36, "volume": 727453.0}, {"date": "2020-10-21", "close": 19.25, "volume": 796758.0}, {"date": "2020-10-22", "close": 19.94, "volume": 557410.0}, {"date": "2020-10-23", "close": 20.44, "volume": 594295.0}, {"date": "2020-10-26", "close": 19.88, "volume": 657848.0}, {"date": "2020-10-27", "close": 19.7, "volume": 558546.0}, {"date": "2020-10-28", "close": 19.26, "volume": 678605.0}, {"date": "2020-10-29", "close": 20.81, "volume": 1288699.0}, {"date": "2020-10-30", "close": 19.39, "volume": 1271413.0}, {"date": "2020-11-02", "close": 19.98, "volume": 979778.0}, {"date": "2020-11-03", "close": 20.63, "volume": 912920.0}, {"date": "2020-11-04", "close": 21.43, "volume": 998544.0}, {"date": "2020-11-05", "close": 22.4, "volume": 1986511.0}, {"date": "2020-11-06", "close": 22.32, "volume": 3364275.0}, {"date": "2020-11-09", "close": 24.82, "volume": 3209495.0}, {"date": "2020-11-10", "close": 23.07, "volume": 1539252.0}, {"date": "2020-11-11", "close": 24.61, "volume": 3076764.0}, {"date": "2020-11-12", "close": 23.54, "volume": 880615.0}, {"date": "2020-11-13", "close": 24.64, "volume": 1031663.0}, {"date": "2020-11-16", "close": 24.72, "volume": 1033129.0}, {"date": "2020-11-17", "close": 25.42, "volume": 1334621.0}, {"date": "2020-11-18", "close": 26.77, "volume": 2787658.0}, {"date": "2020-11-19", "close": 27.75, "volume": 934345.0}, {"date": "2020-11-20", "close": 27.84, "volume": 875198.0}, {"date": "2020-11-23", "close": 29.14, "volume": 1336449.0}, {"date": "2020-11-24", "close": 31.49, "volume": 1254043.0}, {"date": "2020-11-25", "close": 31.33, "volume": 537339.0}, {"date": "2020-11-27", "close": 31.84, "volume": 375787.0}, {"date": "2020-11-30", "close": 30.16, "volume": 937691.0}, {"date": "2020-12-01", "close": 30.54, "volume": 635047.0}, {"date": "2020-12-02", "close": 31.4, "volume": 551537.0}, {"date": "2020-12-03", "close": 31.86, "volume": 1085961.0}, {"date": "2020-12-04", "close": 34.61, "volume": 1162756.0}, {"date": "2020-12-07", "close": 33.75, "volume": 1270939.0}, {"date": "2020-12-08", "close": 34.11, "volume": 405762.0}, {"date": "2020-12-09", "close": 35.6, "volume": 1994494.0}, {"date": "2020-12-10", "close": 35.14, "volume": 685131.0}, {"date": "2020-12-11", "close": 34.47, "volume": 560828.0}, {"date": "2020-12-14", "close": 35.25, "volume": 1179634.0}, {"date": "2020-12-15", "close": 36.355, "volume": 748351.0}, {"date": "2020-12-16", "close": 37.79, "volume": 967807.0}, {"date": "2020-12-17", "close": 39.415, "volume": 944688.0}, {"date": "2020-12-18", "close": 39.165, "volume": 979959.0}, {"date": "2020-12-21", "close": 37.56, "volume": 743577.0}, {"date": "2020-12-22", "close": 36.44, "volume": 668687.0}, {"date": "2020-12-23", "close": 38.42, "volume": 659783.0}, {"date": "2020-12-24", "close": 37.76, "volume": 212727.0}, {"date": "2020-12-28", "close": 39.99, "volume": 830703.0}, {"date": "2020-12-29", "close": 38.34, "volume": 553172.0}, {"date": "2020-12-30", "close": 38.31, "volume": 422311.0}, {"date": "2020-12-31", "close": 37.995, "volume": 374991.0}, {"date": "2021-01-04", "close": 35.28, "volume": 915590.0}, {"date": "2021-01-05", "close": 36.15, "volume": 538764.0}, {"date": "2021-01-06", "close": 37.49, "volume": 778839.0}, {"date": "2021-01-07", "close": 36.64, "volume": 462150.0}, {"date": "2021-01-08", "close": 35.75, "volume": 604926.0}, {"date": "2021-01-11", "close": 35.36, "volume": 492052.0}, {"date": "2021-01-12", "close": 36.36, "volume": 363152.0}, {"date": "2021-01-13", "close": 34.31, "volume": 536305.0}, {"date": "2021-01-14", "close": 35.23, "volume": 598488.0}, {"date": "2021-01-15", "close": 34.36, "volume": 621318.0}, {"date": "2021-01-19", "close": 34.87, "volume": 531995.0}, {"date": "2021-01-20", "close": 33.74, "volume": 430618.0}, {"date": "2021-01-21", "close": 32.925, "volume": 608546.0}, {"date": "2021-01-22", "close": 32.49, "volume": 686976.0}, {"date": "2021-01-25", "close": 31.74, "volume": 1214508.0}, {"date": "2021-01-26", "close": 32.9, "volume": 943716.0}, {"date": "2021-01-27", "close": 30.94, "volume": 1267415.0}, {"date": "2021-01-28", "close": 31.74, "volume": 985668.0}, {"date": "2021-01-29", "close": 34.17, "volume": 1848342.0}, {"date": "2021-02-01", "close": 36.17, "volume": 1352938.0}, {"date": "2021-02-02", "close": 37.4, "volume": 485966.0}, {"date": "2021-02-03", "close": 39.02, "volume": 503335.0}, {"date": "2021-02-04", "close": 36.19, "volume": 1144607.0}, {"date": "2021-02-05", "close": 35.68, "volume": 631934.0}, {"date": "2021-02-08", "close": 35.95, "volume": 595514.0}, {"date": "2021-02-09", "close": 34.93, "volume": 590496.0}, {"date": "2021-02-10", "close": 37.28, "volume": 985529.0}, {"date": "2021-02-11", "close": 37.57, "volume": 558177.0}, {"date": "2021-02-12", "close": 35.57, "volume": 836287.0}, {"date": "2021-02-16", "close": 36.5, "volume": 675795.0}, {"date": "2021-02-17", "close": 36.26, "volume": 560931.0}, {"date": "2021-02-18", "close": 36.08, "volume": 454758.0}, {"date": "2021-02-19", "close": 38.11, "volume": 1102471.0}, {"date": "2021-02-22", "close": 40.94, "volume": 1415518.0}, {"date": "2021-02-23", "close": 39.0, "volume": 740893.0}, {"date": "2021-02-24", "close": 38.55, "volume": 1106068.0}, {"date": "2021-02-25", "close": 36.97, "volume": 1738639.0}, {"date": "2021-02-26", "close": 43.4, "volume": 3300900.0}, {"date": "2021-03-01", "close": 57.53, "volume": 9700576.0}, {"date": "2021-03-02", "close": 57.59, "volume": 2026123.0}, {"date": "2021-03-03", "close": 61.18, "volume": 2136496.0}, {"date": "2021-03-04", "close": 60.72, "volume": 1752922.0}, {"date": "2021-03-05", "close": 62.84, "volume": 1637134.0}, {"date": "2021-03-08", "close": 62.31, "volume": 989000.0}, {"date": "2021-03-09", "close": 58.43, "volume": 1011450.0}, {"date": "2021-03-10", "close": 59.59, "volume": 927817.0}, {"date": "2021-03-11", "close": 58.915, "volume": 895408.0}, {"date": "2021-03-12", "close": 59.315, "volume": 1340481.0}, {"date": "2021-03-15", "close": 59.97, "volume": 1192551.0}, {"date": "2021-03-16", "close": 56.27, "volume": 1531351.0}, {"date": "2021-03-17", "close": 58.94, "volume": 654722.0}, {"date": "2021-03-18", "close": 56.87, "volume": 735662.0}, {"date": "2021-03-19", "close": 57.98, "volume": 632180.0}, {"date": "2021-03-22", "close": 52.4, "volume": 2960670.0}, {"date": "2021-03-23", "close": 47.98, "volume": 1857279.0}, {"date": "2021-03-24", "close": 45.15, "volume": 1294889.0}, {"date": "2021-03-25", "close": 47.76, "volume": 1741781.0}, {"date": "2021-03-26", "close": 47.59, "volume": 1098049.0}, {"date": "2021-03-29", "close": 48.43, "volume": 774632.0}, {"date": "2021-03-30", "close": 48.2, "volume": 920702.0}, {"date": "2021-03-31", "close": 50.545, "volume": 1487774.0}, {"date": "2021-04-01", "close": 49.97, "volume": 826998.0}, {"date": "2021-04-05", "close": 50.15, "volume": 1584449.0}, {"date": "2021-04-06", "close": 50.85, "volume": 952934.0}, {"date": "2021-04-07", "close": 50.13, "volume": 1529963.0}, {"date": "2021-04-08", "close": 48.61, "volume": 636523.0}, {"date": "2021-04-09", "close": 48.73, "volume": 411935.0}, {"date": "2021-04-12", "close": 47.37, "volume": 549407.0}, {"date": "2021-04-13", "close": 48.07, "volume": 898913.0}, {"date": "2021-04-14", "close": 49.52, "volume": 1111323.0}, {"date": "2021-04-15", "close": 51.14, "volume": 1154399.0}, {"date": "2021-04-16", "close": 49.74, "volume": 957025.0}, {"date": "2021-04-19", "close": 49.08, "volume": 542691.0}, {"date": "2021-04-20", "close": 45.85, "volume": 655673.0}, {"date": "2021-04-21", "close": 45.2, "volume": 1030428.0}, {"date": "2021-04-22", "close": 45.05, "volume": 1116320.0}, {"date": "2021-04-23", "close": 45.52, "volume": 465011.0}, {"date": "2021-04-26", "close": 46.66, "volume": 1042629.0}, {"date": "2021-04-27", "close": 48.19, "volume": 1244675.0}, {"date": "2021-04-28", "close": 50.47, "volume": 705200.0}, {"date": "2021-04-29", "close": 52.59, "volume": 851663.0}, {"date": "2021-04-30", "close": 50.63, "volume": 759613.0}, {"date": "2021-05-03", "close": 51.77, "volume": 860076.0}, {"date": "2021-05-04", "close": 49.98, "volume": 769210.0}, {"date": "2021-05-05", "close": 50.76, "volume": 776694.0}, {"date": "2021-05-06", "close": 48.94, "volume": 1146821.0}, {"date": "2021-05-07", "close": 49.76, "volume": 2303237.0}, {"date": "2021-05-10", "close": 46.62, "volume": 1747638.0}, {"date": "2021-05-11", "close": 49.51, "volume": 1520443.0}, {"date": "2021-05-12", "close": 45.7, "volume": 2208400.0}, {"date": "2021-05-13", "close": 45.52, "volume": 993171.0}, {"date": "2021-05-14", "close": 46.24, "volume": 596997.0}, {"date": "2021-05-17", "close": 44.01, "volume": 1216598.0}, {"date": "2021-05-18", "close": 45.17, "volume": 965588.0}, {"date": "2021-05-19", "close": 44.84, "volume": 805219.0}, {"date": "2021-05-20", "close": 44.69, "volume": 842294.0}, {"date": "2021-05-21", "close": 45.47, "volume": 758757.0}, {"date": "2021-05-24", "close": 46.8, "volume": 484683.0}, {"date": "2021-05-25", "close": 46.6, "volume": 409260.0}, {"date": "2021-05-26", "close": 48.07, "volume": 507900.0}, {"date": "2021-05-27", "close": 48.21, "volume": 554446.0}, {"date": "2021-05-28", "close": 47.25, "volume": 421150.0}, {"date": "2021-06-01", "close": 47.62, "volume": 459573.0}, {"date": "2021-06-02", "close": 47.03, "volume": 492542.0}, {"date": "2021-06-03", "close": 47.01, "volume": 531582.0}, {"date": "2021-06-04", "close": 45.64, "volume": 400450.0}, {"date": "2021-06-07", "close": 45.99, "volume": 468576.0}, {"date": "2021-06-08", "close": 45.86, "volume": 458129.0}, {"date": "2021-06-09", "close": 45.48, "volume": 530451.0}, {"date": "2021-06-10", "close": 44.79, "volume": 427558.0}, {"date": "2021-06-11", "close": 46.29, "volume": 683836.0}, {"date": "2021-06-14", "close": 43.92, "volume": 866301.0}, {"date": "2021-06-15", "close": 43.33, "volume": 679802.0}, {"date": "2021-06-16", "close": 43.71, "volume": 528323.0}, {"date": "2021-06-17", "close": 43.82, "volume": 399219.0}, {"date": "2021-06-18", "close": 43.05, "volume": 549196.0}, {"date": "2021-06-21", "close": 44.55, "volume": 512608.0}, {"date": "2021-06-22", "close": 45.38, "volume": 533125.0}, {"date": "2021-06-23", "close": 46.0, "volume": 824969.0}, {"date": "2021-06-24", "close": 46.36, "volume": 410501.0}, {"date": "2021-06-25", "close": 45.8, "volume": 1277380.0}, {"date": "2021-06-28", "close": 44.85, "volume": 660179.0}, {"date": "2021-06-29", "close": 45.2, "volume": 461926.0}, {"date": "2021-06-30", "close": 43.16, "volume": 733417.0}, {"date": "2021-07-01", "close": 44.45, "volume": 412667.0}, {"date": "2021-07-02", "close": 43.46, "volume": 402439.0}, {"date": "2021-07-06", "close": 42.77, "volume": 392392.0}, {"date": "2021-07-07", "close": 40.21, "volume": 901290.0}, {"date": "2021-07-08", "close": 39.59, "volume": 661118.0}, {"date": "2021-07-09", "close": 40.55, "volume": 654363.0}, {"date": "2021-07-12", "close": 40.79, "volume": 564197.0}, {"date": "2021-07-13", "close": 40.8, "volume": 401239.0}, {"date": "2021-07-14", "close": 40.48, "volume": 304252.0}, {"date": "2021-07-15", "close": 39.78, "volume": 382375.0}, {"date": "2021-07-16", "close": 37.84, "volume": 666370.0}, {"date": "2021-07-19", "close": 36.38, "volume": 735889.0}, {"date": "2021-07-20", "close": 38.99, "volume": 609452.0}, {"date": "2021-07-21", "close": 39.31, "volume": 567826.0}, {"date": "2021-07-22", "close": 38.09, "volume": 551078.0}, {"date": "2021-07-23", "close": 37.8, "volume": 570149.0}, {"date": "2021-07-26", "close": 37.24, "volume": 525414.0}, {"date": "2021-07-27", "close": 36.24, "volume": 718200.0}, {"date": "2021-07-28", "close": 36.34, "volume": 549341.0}, {"date": "2021-07-29", "close": 36.81, "volume": 714206.0}, {"date": "2021-07-30", "close": 36.37, "volume": 836122.0}, {"date": "2021-08-02", "close": 36.13, "volume": 656382.0}, {"date": "2021-08-03", "close": 36.72, "volume": 666434.0}, {"date": "2021-08-04", "close": 35.84, "volume": 768332.0}, {"date": "2021-08-05", "close": 35.63, "volume": 1758981.0}, {"date": "2021-08-06", "close": 30.61, "volume": 6490159.0}, {"date": "2021-08-09", "close": 28.29, "volume": 2835862.0}, {"date": "2021-08-10", "close": 26.9, "volume": 2685545.0}, {"date": "2021-08-11", "close": 26.22, "volume": 2212946.0}, {"date": "2021-08-12", "close": 25.51, "volume": 3161288.0}, {"date": "2021-08-13", "close": 24.95, "volume": 1355618.0}, {"date": "2021-08-16", "close": 24.52, "volume": 1686489.0}, {"date": "2021-08-17", "close": 22.82, "volume": 2239706.0}, {"date": "2021-08-18", "close": 23.53, "volume": 2036621.0}, {"date": "2021-08-19", "close": 22.74, "volume": 1221320.0}, {"date": "2021-08-20", "close": 22.56, "volume": 1137656.0}, {"date": "2021-08-23", "close": 23.28, "volume": 1071384.0}, {"date": "2021-08-24", "close": 24.39, "volume": 1237547.0}, {"date": "2021-08-25", "close": 24.82, "volume": 1475455.0}, {"date": "2021-08-26", "close": 24.42, "volume": 784185.0}, {"date": "2021-08-27", "close": 24.6, "volume": 919747.0}, {"date": "2021-08-30", "close": 23.72, "volume": 829388.0}, {"date": "2021-08-31", "close": 24.77, "volume": 1413544.0}, {"date": "2021-09-01", "close": 23.8, "volume": 928534.0}, {"date": "2021-09-02", "close": 23.16, "volume": 2181852.0}, {"date": "2021-09-03", "close": 22.71, "volume": 1073978.0}, {"date": "2021-09-07", "close": 23.09, "volume": 862709.0}, {"date": "2021-09-08", "close": 22.09, "volume": 1424908.0}, {"date": "2021-09-09", "close": 22.16, "volume": 782943.0}, {"date": "2021-09-10", "close": 21.94, "volume": 972045.0}, {"date": "2021-09-13", "close": 22.21, "volume": 1097977.0}, {"date": "2021-09-14", "close": 21.23, "volume": 931204.0}, {"date": "2021-09-15", "close": 21.57, "volume": 841879.0}, {"date": "2021-09-16", "close": 21.26, "volume": 694627.0}, {"date": "2021-09-17", "close": 22.04, "volume": 1491279.0}, {"date": "2021-09-20", "close": 21.83, "volume": 764987.0}, {"date": "2021-09-21", "close": 21.29, "volume": 672159.0}, {"date": "2021-09-22", "close": 22.59, "volume": 1057107.0}, {"date": "2021-09-23", "close": 23.79, "volume": 979380.0}, {"date": "2021-09-24", "close": 24.13, "volume": 873651.0}, {"date": "2021-09-27", "close": 24.72, "volume": 1064359.0}, {"date": "2021-09-28", "close": 23.75, "volume": 1057376.0}, {"date": "2021-09-29", "close": 23.2, "volume": 703033.0}, {"date": "2021-09-30", "close": 22.81, "volume": 964169.0}, {"date": "2021-10-01", "close": 23.56, "volume": 884808.0}, {"date": "2021-10-04", "close": 23.22, "volume": 697959.0}, {"date": "2021-10-05", "close": 23.0, "volume": 779640.0}, {"date": "2021-10-06", "close": 22.36, "volume": 639057.0}, {"date": "2021-10-07", "close": 23.24, "volume": 589131.0}, {"date": "2021-10-08", "close": 23.15, "volume": 369581.0}, {"date": "2021-10-11", "close": 22.47, "volume": 605023.0}, {"date": "2021-10-12", "close": 22.31, "volume": 637206.0}, {"date": "2021-10-13", "close": 23.48, "volume": 1004498.0}, {"date": "2021-10-14", "close": 23.54, "volume": 664756.0}, {"date": "2021-10-15", "close": 23.39, "volume": 491879.0}, {"date": "2021-10-18", "close": 23.31, "volume": 379613.0}, {"date": "2021-10-19", "close": 23.57, "volume": 248577.0}, {"date": "2021-10-20", "close": 23.59, "volume": 532891.0}, {"date": "2021-10-21", "close": 23.82, "volume": 574609.0}, {"date": "2021-10-22", "close": 23.23, "volume": 1115851.0}, {"date": "2021-10-25", "close": 23.5, "volume": 1333413.0}, {"date": "2021-10-26", "close": 22.32, "volume": 1161781.0}, {"date": "2021-10-27", "close": 21.32, "volume": 1102914.0}, {"date": "2021-10-28", "close": 21.86, "volume": 990033.0}, {"date": "2021-10-29", "close": 21.22, "volume": 1162414.0}, {"date": "2021-11-01", "close": 22.7, "volume": 1452400.0}, {"date": "2021-11-02", "close": 22.21, "volume": 1990012.0}, {"date": "2021-11-03", "close": 23.5, "volume": 1774744.0}, {"date": "2021-11-04", "close": 22.91, "volume": 1564732.0}, {"date": "2021-11-05", "close": 25.55, "volume": 4536545.0}, {"date": "2021-11-08", "close": 26.26, "volume": 1587243.0}, {"date": "2021-11-09", "close": 26.1, "volume": 1203996.0}, {"date": "2021-11-10", "close": 25.28, "volume": 1845627.0}, {"date": "2021-11-11", "close": 27.33, "volume": 1284307.0}, {"date": "2021-11-12", "close": 27.64, "volume": 847455.0}, {"date": "2021-11-15", "close": 26.92, "volume": 944411.0}, {"date": "2021-11-16", "close": 26.64, "volume": 918148.0}, {"date": "2021-11-17", "close": 26.4, "volume": 508374.0}, {"date": "2021-11-18", "close": 25.63, "volume": 626501.0}, {"date": "2021-11-19", "close": 24.09, "volume": 847750.0}, {"date": "2021-11-22", "close": 23.76, "volume": 1073281.0}, {"date": "2021-11-23", "close": 24.1, "volume": 722926.0}, {"date": "2021-11-24", "close": 23.35, "volume": 485689.0}, {"date": "2021-11-26", "close": 22.89, "volume": 593035.0}, {"date": "2021-11-29", "close": 21.94, "volume": 800874.0}, {"date": "2021-11-30", "close": 20.66, "volume": 1003581.0}, {"date": "2021-12-01", "close": 19.97, "volume": 1178198.0}, {"date": "2021-12-02", "close": 20.89, "volume": 1323868.0}, {"date": "2021-12-03", "close": 19.35, "volume": 1442664.0}, {"date": "2021-12-06", "close": 21.27, "volume": 1212928.0}, {"date": "2021-12-07", "close": 21.57, "volume": 742362.0}, {"date": "2021-12-08", "close": 22.54, "volume": 584483.0}, {"date": "2021-12-09", "close": 22.69, "volume": 578095.0}, {"date": "2021-12-10", "close": 22.34, "volume": 678139.0}, {"date": "2021-12-13", "close": 21.34, "volume": 637250.0}, {"date": "2021-12-14", "close": 21.35, "volume": 677760.0}, {"date": "2021-12-15", "close": 20.73, "volume": 1025442.0}, {"date": "2021-12-16", "close": 20.86, "volume": 1034695.0}, {"date": "2021-12-17", "close": 22.05, "volume": 1201265.0}, {"date": "2021-12-20", "close": 23.2, "volume": 1173055.0}, {"date": "2021-12-21", "close": 24.56, "volume": 2165097.0}, {"date": "2021-12-22", "close": 25.57, "volume": 1182777.0}, {"date": "2021-12-23", "close": 25.41, "volume": 649917.0}, {"date": "2021-12-27", "close": 25.03, "volume": 523707.0}, {"date": "2021-12-28", "close": 24.25, "volume": 859177.0}, {"date": "2021-12-29", "close": 23.7, "volume": 612869.0}, {"date": "2021-12-30", "close": 24.34, "volume": 672071.0}, {"date": "2021-12-31", "close": 23.16, "volume": 856594.0}, {"date": "2022-01-03", "close": 26.83, "volume": 1573425.0}, {"date": "2022-01-04", "close": 26.42, "volume": 795484.0}, {"date": "2022-01-05", "close": 25.36, "volume": 960402.0}, {"date": "2022-01-06", "close": 24.15, "volume": 912840.0}, {"date": "2022-01-07", "close": 23.66, "volume": 516199.0}, {"date": "2022-01-10", "close": 23.11, "volume": 859489.0}, {"date": "2022-01-11", "close": 23.16, "volume": 715630.0}, {"date": "2022-01-12", "close": 23.0, "volume": 834893.0}, {"date": "2022-01-13", "close": 22.9, "volume": 632242.0}, {"date": "2022-01-14", "close": 22.05, "volume": 1336556.0}, {"date": "2022-01-18", "close": 21.65, "volume": 1012675.0}, {"date": "2022-01-19", "close": 21.91, "volume": 761563.0}, {"date": "2022-01-20", "close": 22.1, "volume": 720328.0}, {"date": "2022-01-21", "close": 21.41, "volume": 1223171.0}, {"date": "2022-01-24", "close": 21.95, "volume": 1396852.0}, {"date": "2022-01-25", "close": 22.23, "volume": 1187986.0}, {"date": "2022-01-26", "close": 26.68, "volume": 13617750.0}, {"date": "2022-01-27", "close": 27.86, "volume": 8418970.0}, {"date": "2022-01-28", "close": 27.11, "volume": 1930474.0}, {"date": "2022-01-31", "close": 30.54, "volume": 5234229.0}, {"date": "2022-02-01", "close": 30.44, "volume": 2032074.0}, {"date": "2022-02-02", "close": 23.67, "volume": 4448072.0}, {"date": "2022-02-03", "close": 23.19, "volume": 1614789.0}, {"date": "2022-02-04", "close": 22.98, "volume": 1177819.0}, {"date": "2022-02-07", "close": 23.95, "volume": 1052199.0}, {"date": "2022-02-08", "close": 24.76, "volume": 751882.0}, {"date": "2022-02-09", "close": 24.81, "volume": 543304.0}, {"date": "2022-02-10", "close": 24.36, "volume": 797422.0}, {"date": "2022-02-11", "close": 24.01, "volume": 605040.0}, {"date": "2022-02-14", "close": 25.26, "volume": 726029.0}, {"date": "2022-02-15", "close": 26.92, "volume": 1273572.0}, {"date": "2022-02-16", "close": 26.28, "volume": 729363.0}, {"date": "2022-02-17", "close": 25.2, "volume": 558772.0}, {"date": "2022-02-18", "close": 23.46, "volume": 1302879.0}, {"date": "2022-02-22", "close": 22.66, "volume": 729071.0}, {"date": "2022-02-23", "close": 21.95, "volume": 1008527.0}, {"date": "2022-02-24", "close": 23.15, "volume": 956902.0}, {"date": "2022-02-25", "close": 22.98, "volume": 705068.0}, {"date": "2022-02-28", "close": 21.72, "volume": 1789167.0}, {"date": "2022-03-01", "close": 20.05, "volume": 2914496.0}, {"date": "2022-03-02", "close": 19.24, "volume": 2066347.0}, {"date": "2022-03-03", "close": 18.35, "volume": 1246364.0}, {"date": "2022-03-04", "close": 17.0, "volume": 1718850.0}, {"date": "2022-03-07", "close": 17.0, "volume": 1726566.0}, {"date": "2022-03-08", "close": 18.31, "volume": 1417010.0}, {"date": "2022-03-09", "close": 18.51, "volume": 889926.0}, {"date": "2022-03-10", "close": 18.74, "volume": 707410.0}, {"date": "2022-03-11", "close": 18.01, "volume": 770301.0}, {"date": "2022-03-14", "close": 17.85, "volume": 764084.0}, {"date": "2022-03-15", "close": 18.2, "volume": 742729.0}, {"date": "2022-03-16", "close": 19.36, "volume": 721961.0}, {"date": "2022-03-17", "close": 18.75, "volume": 955998.0}, {"date": "2022-03-18", "close": 19.09, "volume": 1460402.0}, {"date": "2022-03-21", "close": 18.89, "volume": 552680.0}, {"date": "2022-03-22", "close": 19.28, "volume": 729166.0}, {"date": "2022-03-23", "close": 18.88, "volume": 470097.0}, {"date": "2022-03-24", "close": 19.37, "volume": 515188.0}, {"date": "2022-03-25", "close": 18.99, "volume": 405391.0}, {"date": "2022-03-28", "close": 19.65, "volume": 620083.0}, {"date": "2022-03-29", "close": 20.66, "volume": 770856.0}, {"date": "2022-03-30", "close": 19.25, "volume": 672784.0}, {"date": "2022-03-31", "close": 19.23, "volume": 712568.0}, {"date": "2022-04-01", "close": 19.16, "volume": 505027.0}, {"date": "2022-04-04", "close": 19.96, "volume": 574858.0}, {"date": "2022-04-05", "close": 20.28, "volume": 865988.0}, {"date": "2022-04-06", "close": 19.78, "volume": 691062.0}, {"date": "2022-04-07", "close": 19.96, "volume": 554441.0}, {"date": "2022-04-08", "close": 20.06, "volume": 731503.0}, {"date": "2022-04-11", "close": 19.44, "volume": 756336.0}, {"date": "2022-04-12", "close": 19.59, "volume": 700114.0}, {"date": "2022-04-13", "close": 19.66, "volume": 503234.0}, {"date": "2022-04-14", "close": 19.82, "volume": 613374.0}, {"date": "2022-04-18", "close": 19.36, "volume": 567843.0}, {"date": "2022-04-19", "close": 20.7, "volume": 911520.0}, {"date": "2022-04-20", "close": 19.74, "volume": 732074.0}, {"date": "2022-04-21", "close": 19.51, "volume": 788610.0}, {"date": "2022-04-22", "close": 18.78, "volume": 605963.0}, {"date": "2022-04-25", "close": 20.09, "volume": 873532.0}, {"date": "2022-04-26", "close": 19.37, "volume": 776827.0}, {"date": "2022-04-27", "close": 19.12, "volume": 803689.0}, {"date": "2022-04-28", "close": 20.28, "volume": 666594.0}, {"date": "2022-04-29", "close": 19.51, "volume": 1160901.0}, {"date": "2022-05-02", "close": 20.35, "volume": 674082.0}, {"date": "2022-05-03", "close": 19.13, "volume": 907606.0}, {"date": "2022-05-04", "close": 19.39, "volume": 818821.0}, {"date": "2022-05-05", "close": 18.53, "volume": 662218.0}, {"date": "2022-05-06", "close": 16.45, "volume": 1500574.0}, {"date": "2022-05-09", "close": 15.66, "volume": 3269269.0}, {"date": "2022-05-10", "close": 13.7, "volume": 5728034.0}, {"date": "2022-05-11", "close": 12.73, "volume": 2012920.0}, {"date": "2022-05-12", "close": 14.23, "volume": 2379879.0}, {"date": "2022-05-13", "close": 14.76, "volume": 1367132.0}, {"date": "2022-05-16", "close": 14.12, "volume": 1025952.0}, {"date": "2022-05-17", "close": 14.31, "volume": 859192.0}, {"date": "2022-05-18", "close": 12.7, "volume": 1146019.0}, {"date": "2022-05-19", "close": 12.52, "volume": 934149.0}, {"date": "2022-05-20", "close": 12.07, "volume": 1094321.0}, {"date": "2022-05-23", "close": 12.13, "volume": 1053903.0}, {"date": "2022-05-24", "close": 11.43, "volume": 1544443.0}, {"date": "2022-05-25", "close": 13.97, "volume": 1824755.0}, {"date": "2022-05-26", "close": 15.49, "volume": 1851762.0}, {"date": "2022-05-27", "close": 15.58, "volume": 1827027.0}, {"date": "2022-05-31", "close": 15.45, "volume": 846628.0}, {"date": "2022-06-01", "close": 15.45, "volume": 1060935.0}, {"date": "2022-06-02", "close": 15.68, "volume": 686575.0}, {"date": "2022-06-03", "close": 14.91, "volume": 532553.0}, {"date": "2022-06-06", "close": 15.02, "volume": 504343.0}, {"date": "2022-06-07", "close": 14.76, "volume": 427291.0}, {"date": "2022-06-08", "close": 16.37, "volume": 919005.0}, {"date": "2022-06-09", "close": 16.27, "volume": 809816.0}, {"date": "2022-06-10", "close": 15.3, "volume": 768946.0}, {"date": "2022-06-13", "close": 14.69, "volume": 545044.0}, {"date": "2022-06-14", "close": 14.79, "volume": 581321.0}, {"date": "2022-06-15", "close": 15.07, "volume": 608432.0}, {"date": "2022-06-16", "close": 14.06, "volume": 734242.0}, {"date": "2022-06-17", "close": 14.89, "volume": 852525.0}, {"date": "2022-06-21", "close": 15.34, "volume": 932877.0}, {"date": "2022-06-22", "close": 14.91, "volume": 619616.0}, {"date": "2022-06-23", "close": 15.53, "volume": 600358.0}, {"date": "2022-06-24", "close": 15.7, "volume": 1230198.0}, {"date": "2022-06-27", "close": 14.09, "volume": 773264.0}, {"date": "2022-06-28", "close": 13.26, "volume": 893451.0}, {"date": "2022-06-29", "close": 11.9, "volume": 1112097.0}, {"date": "2022-06-30", "close": 11.3, "volume": 1148502.0}, {"date": "2022-07-01", "close": 10.99, "volume": 1212844.0}, {"date": "2022-07-05", "close": 11.77, "volume": 1031074.0}, {"date": "2022-07-06", "close": 10.64, "volume": 741576.0}, {"date": "2022-07-07", "close": 10.96, "volume": 769339.0}, {"date": "2022-07-08", "close": 10.65, "volume": 772059.0}, {"date": "2022-07-11", "close": 9.72, "volume": 1121460.0}, {"date": "2022-07-12", "close": 9.74, "volume": 592939.0}, {"date": "2022-07-13", "close": 9.52, "volume": 869366.0}, {"date": "2022-07-14", "close": 8.89, "volume": 1129549.0}, {"date": "2022-07-15", "close": 9.64, "volume": 1501290.0}, {"date": "2022-07-18", "close": 10.18, "volume": 1104601.0}, {"date": "2022-07-19", "close": 11.28, "volume": 1321378.0}, {"date": "2022-07-20", "close": 12.05, "volume": 1530155.0}, {"date": "2022-07-21", "close": 11.76, "volume": 595955.0}, {"date": "2022-07-22", "close": 10.58, "volume": 828831.0}, {"date": "2022-07-25", "close": 10.48, "volume": 439550.0}, {"date": "2022-07-26", "close": 10.04, "volume": 392871.0}, {"date": "2022-07-27", "close": 10.52, "volume": 372812.0}, {"date": "2022-07-28", "close": 10.65, "volume": 436076.0}, {"date": "2022-07-29", "close": 10.6, "volume": 662094.0}, {"date": "2022-08-01", "close": 11.48, "volume": 771737.0}, {"date": "2022-08-02", "close": 12.23, "volume": 800907.0}, {"date": "2022-08-03", "close": 12.64, "volume": 871408.0}, {"date": "2022-08-04", "close": 12.46, "volume": 396413.0}, {"date": "2022-08-05", "close": 12.82, "volume": 574866.0}, {"date": "2022-08-08", "close": 13.87, "volume": 1949994.0}, {"date": "2022-08-09", "close": 12.56, "volume": 1853483.0}, {"date": "2022-08-10", "close": 12.69, "volume": 1142778.0}, {"date": "2022-08-11", "close": 12.84, "volume": 772287.0}, {"date": "2022-08-12", "close": 12.71, "volume": 866521.0}, {"date": "2022-08-15", "close": 12.87, "volume": 700647.0}, {"date": "2022-08-16", "close": 13.4, "volume": 1776739.0}, {"date": "2022-08-17", "close": 12.01, "volume": 883657.0}, {"date": "2022-08-18", "close": 11.55, "volume": 792203.0}, {"date": "2022-08-19", "close": 10.98, "volume": 701658.0}, {"date": "2022-08-22", "close": 10.46, "volume": 767765.0}, {"date": "2022-08-23", "close": 10.35, "volume": 512428.0}, {"date": "2022-08-24", "close": 10.23, "volume": 504489.0}, {"date": "2022-08-25", "close": 10.56, "volume": 563640.0}, {"date": "2022-08-26", "close": 10.11, "volume": 710334.0}, {"date": "2022-08-29", "close": 10.15, "volume": 620536.0}, {"date": "2022-08-30", "close": 10.01, "volume": 603343.0}, {"date": "2022-08-31", "close": 9.91, "volume": 599602.0}, {"date": "2022-09-01", "close": 10.28, "volume": 944266.0}, {"date": "2022-09-02", "close": 11.05, "volume": 1070784.0}, {"date": "2022-09-06", "close": 10.38, "volume": 649586.0}, {"date": "2022-09-07", "close": 10.87, "volume": 504591.0}, {"date": "2022-09-08", "close": 10.74, "volume": 461763.0}, {"date": "2022-09-09", "close": 11.31, "volume": 579283.0}, {"date": "2022-09-12", "close": 12.12, "volume": 780026.0}, {"date": "2022-09-13", "close": 12.16, "volume": 1047798.0}, {"date": "2022-09-14", "close": 12.48, "volume": 947303.0}, {"date": "2022-09-15", "close": 11.13, "volume": 1442479.0}, {"date": "2022-09-16", "close": 10.73, "volume": 2129174.0}, {"date": "2022-09-19", "close": 10.32, "volume": 763737.0}, {"date": "2022-09-20", "close": 10.18, "volume": 645933.0}, {"date": "2022-09-21", "close": 10.17, "volume": 524594.0}, {"date": "2022-09-22", "close": 9.54, "volume": 744119.0}, {"date": "2022-09-23", "close": 9.26, "volume": 643868.0}, {"date": "2022-09-26", "close": 8.99, "volume": 688054.0}, {"date": "2022-09-27", "close": 9.19, "volume": 580504.0}, {"date": "2022-09-28", "close": 9.11, "volume": 577263.0}, {"date": "2022-09-29", "close": 8.74, "volume": 830531.0}, {"date": "2022-09-30", "close": 7.96, "volume": 942329.0}, {"date": "2022-10-03", "close": 8.07, "volume": 808075.0}, {"date": "2022-10-04", "close": 8.78, "volume": 956291.0}, {"date": "2022-10-05", "close": 8.69, "volume": 637108.0}, {"date": "2022-10-06", "close": 9.16, "volume": 1193490.0}, {"date": "2022-10-07", "close": 8.24, "volume": 1396951.0}, {"date": "2022-10-10", "close": 8.09, "volume": 500210.0}, {"date": "2022-10-11", "close": 7.55, "volume": 1032536.0}, {"date": "2022-10-12", "close": 7.37, "volume": 989938.0}, {"date": "2022-10-13", "close": 7.35, "volume": 797391.0}, {"date": "2022-10-14", "close": 7.22, "volume": 512713.0}, {"date": "2022-10-17", "close": 7.37, "volume": 640233.0}, {"date": "2022-10-18", "close": 7.47, "volume": 719380.0}, {"date": "2022-10-19", "close": 6.94, "volume": 771995.0}, {"date": "2022-10-20", "close": 6.805, "volume": 711077.0}, {"date": "2022-10-21", "close": 6.86, "volume": 736579.0}, {"date": "2022-10-24", "close": 6.4, "volume": 1229516.0}, {"date": "2022-10-25", "close": 6.58, "volume": 1921936.0}, {"date": "2022-10-26", "close": 7.37, "volume": 1303652.0}, {"date": "2022-10-27", "close": 7.58, "volume": 707000.0}, {"date": "2022-10-28", "close": 7.58, "volume": 1298115.0}, {"date": "2022-10-31", "close": 7.37, "volume": 283438.0}, {"date": "2022-11-01", "close": 7.71, "volume": 632779.0}, {"date": "2022-11-02", "close": 7.13, "volume": 718563.0}, {"date": "2022-11-03", "close": 6.84, "volume": 469750.0}, {"date": "2022-11-04", "close": 7.07, "volume": 520707.0}, {"date": "2022-11-07", "close": 7.04, "volume": 1891065.0}, {"date": "2022-11-08", "close": 8.97, "volume": 4209477.0}, {"date": "2022-11-09", "close": 8.33, "volume": 2022897.0}, {"date": "2022-11-10", "close": 9.65, "volume": 1797762.0}, {"date": "2022-11-11", "close": 10.1, "volume": 1427976.0}, {"date": "2022-11-14", "close": 9.05, "volume": 3215165.0}, {"date": "2022-11-15", "close": 9.06, "volume": 990311.0}, {"date": "2022-11-16", "close": 8.55, "volume": 907232.0}, {"date": "2022-11-17", "close": 8.59, "volume": 494345.0}, {"date": "2022-11-18", "close": 8.25, "volume": 688757.0}, {"date": "2022-11-21", "close": 8.28, "volume": 635245.0}, {"date": "2022-11-22", "close": 8.06, "volume": 567623.0}, {"date": "2022-11-23", "close": 8.14, "volume": 482229.0}, {"date": "2022-11-25", "close": 8.4, "volume": 278214.0}, {"date": "2022-11-28", "close": 8.02, "volume": 701867.0}, {"date": "2022-11-29", "close": 8.09, "volume": 502993.0}, {"date": "2022-11-30", "close": 8.33, "volume": 1139993.0}, {"date": "2022-12-01", "close": 8.74, "volume": 667801.0}, {"date": "2022-12-02", "close": 8.4, "volume": 436261.0}, {"date": "2022-12-05", "close": 7.99, "volume": 774338.0}, {"date": "2022-12-06", "close": 7.66, "volume": 638930.0}, {"date": "2022-12-07", "close": 7.28, "volume": 1164103.0}, {"date": "2022-12-08", "close": 7.49, "volume": 1082491.0}, {"date": "2022-12-09", "close": 7.06, "volume": 869167.0}, {"date": "2022-12-12", "close": 7.11, "volume": 881895.0}, {"date": "2022-12-13", "close": 7.19, "volume": 1298020.0}, {"date": "2022-12-14", "close": 7.25, "volume": 948789.0}, {"date": "2022-12-15", "close": 6.77, "volume": 1322804.0}, {"date": "2022-12-16", "close": 6.88, "volume": 1644037.0}, {"date": "2022-12-19", "close": 6.3, "volume": 1921107.0}, {"date": "2022-12-20", "close": 6.83, "volume": 1801046.0}, {"date": "2022-12-21", "close": 7.23, "volume": 1951545.0}, {"date": "2022-12-22", "close": 7.22, "volume": 1541431.0}, {"date": "2022-12-23", "close": 7.27, "volume": 1122210.0}, {"date": "2022-12-27", "close": 7.55, "volume": 1387690.0}, {"date": "2022-12-28", "close": 6.86, "volume": 791052.0}, {"date": "2022-12-29", "close": 7.57, "volume": 1072154.0}, {"date": "2022-12-30", "close": 8.58, "volume": 3227838.0}, {"date": "2023-01-03", "close": 8.86, "volume": 1604800.0}, {"date": "2023-01-04", "close": 8.82, "volume": 758237.0}, {"date": "2023-01-05", "close": 8.08, "volume": 1067230.0}, {"date": "2023-01-06", "close": 8.3, "volume": 1030747.0}, {"date": "2023-01-09", "close": 8.42, "volume": 971496.0}, {"date": "2023-01-10", "close": 8.48, "volume": 622489.0}, {"date": "2023-01-11", "close": 8.19, "volume": 726760.0}, {"date": "2023-01-12", "close": 8.21, "volume": 882964.0}, {"date": "2023-01-13", "close": 8.57, "volume": 772930.0}, {"date": "2023-01-17", "close": 8.33, "volume": 598743.0}, {"date": "2023-01-18", "close": 8.02, "volume": 437466.0}, {"date": "2023-01-19", "close": 7.82, "volume": 579878.0}, {"date": "2023-01-20", "close": 8.01, "volume": 563241.0}, {"date": "2023-01-23", "close": 8.22, "volume": 544106.0}, {"date": "2023-01-24", "close": 8.6, "volume": 1140950.0}, {"date": "2023-01-25", "close": 8.8, "volume": 978523.0}, {"date": "2023-01-26", "close": 8.91, "volume": 526981.0}, {"date": "2023-01-27", "close": 9.24, "volume": 549029.0}, {"date": "2023-01-30", "close": 8.35, "volume": 745316.0}, {"date": "2023-01-31", "close": 8.26, "volume": 886671.0}, {"date": "2023-02-01", "close": 8.73, "volume": 1339964.0}, {"date": "2023-02-02", "close": 9.35, "volume": 728936.0}, {"date": "2023-02-03", "close": 8.78, "volume": 508644.0}, {"date": "2023-02-06", "close": 8.13, "volume": 795608.0}, {"date": "2023-02-07", "close": 7.98, "volume": 730355.0}, {"date": "2023-02-08", "close": 7.69, "volume": 706887.0}, {"date": "2023-02-09", "close": 7.37, "volume": 749442.0}, {"date": "2023-02-10", "close": 7.1, "volume": 682802.0}, {"date": "2023-02-13", "close": 7.31, "volume": 422069.0}, {"date": "2023-02-14", "close": 7.51, "volume": 599396.0}, {"date": "2023-02-15", "close": 7.75, "volume": 2894382.0}, {"date": "2023-02-16", "close": 7.6, "volume": 752851.0}, {"date": "2023-02-17", "close": 7.53, "volume": 537735.0}, {"date": "2023-02-21", "close": 7.19, "volume": 551696.0}, {"date": "2023-02-22", "close": 7.29, "volume": 412693.0}, {"date": "2023-02-23", "close": 7.3, "volume": 404786.0}, {"date": "2023-02-24", "close": 7.14, "volume": 553905.0}, {"date": "2023-02-27", "close": 7.4, "volume": 817630.0}, {"date": "2023-02-28", "close": 7.51, "volume": 711230.0}, {"date": "2023-03-01", "close": 6.84, "volume": 839477.0}, {"date": "2023-03-02", "close": 6.75, "volume": 612685.0}, {"date": "2023-03-03", "close": 6.82, "volume": 673486.0}, {"date": "2023-03-06", "close": 6.3, "volume": 1139237.0}, {"date": "2023-03-07", "close": 6.17, "volume": 917372.0}, {"date": "2023-03-08", "close": 6.03, "volume": 917846.0}, {"date": "2023-03-09", "close": 5.73, "volume": 1022338.0}, {"date": "2023-03-10", "close": 5.61, "volume": 901437.0}, {"date": "2023-03-13", "close": 5.61, "volume": 814906.0}, {"date": "2023-03-14", "close": 5.55, "volume": 720860.0}, {"date": "2023-03-15", "close": 5.1, "volume": 2393467.0}, {"date": "2023-03-16", "close": 4.9, "volume": 2299793.0}, {"date": "2023-03-17", "close": 4.09, "volume": 5336992.0}, {"date": "2023-03-20", "close": 4.06, "volume": 1503689.0}, {"date": "2023-03-21", "close": 4.21, "volume": 1133398.0}, {"date": "2023-03-22", "close": 3.93, "volume": 1392234.0}, {"date": "2023-03-23", "close": 3.72, "volume": 1458796.0}, {"date": "2023-03-24", "close": 3.67, "volume": 652468.0}, {"date": "2023-03-27", "close": 3.63, "volume": 697235.0}, {"date": "2023-03-28", "close": 3.57, "volume": 739445.0}, {"date": "2023-03-29", "close": 3.51, "volume": 1701418.0}, {"date": "2023-03-30", "close": 3.37, "volume": 1077067.0}, {"date": "2023-03-31", "close": 4.21, "volume": 3741149.0}, {"date": "2023-04-03", "close": 4.11, "volume": 1463730.0}, {"date": "2023-04-04", "close": 3.96, "volume": 907707.0}, {"date": "2023-04-05", "close": 3.79, "volume": 785099.0}, {"date": "2023-04-06", "close": 3.97, "volume": 651660.0}, {"date": "2023-04-10", "close": 3.97, "volume": 770572.0}, {"date": "2023-04-11", "close": 4.0, "volume": 764320.0}, {"date": "2023-04-12", "close": 3.72, "volume": 961666.0}, {"date": "2023-04-13", "close": 3.87, "volume": 768953.0}, {"date": "2023-04-14", "close": 3.75, "volume": 774018.0}, {"date": "2023-04-17", "close": 4.16, "volume": 1645983.0}, {"date": "2023-04-18", "close": 4.1, "volume": 577169.0}, {"date": "2023-04-19", "close": 4.08, "volume": 622309.0}, {"date": "2023-04-20", "close": 3.97, "volume": 628893.0}, {"date": "2023-04-21", "close": 3.91, "volume": 546024.0}, {"date": "2023-04-24", "close": 3.79, "volume": 633842.0}, {"date": "2023-04-25", "close": 3.7, "volume": 1430363.0}, {"date": "2023-04-26", "close": 3.69, "volume": 462957.0}, {"date": "2023-04-27", "close": 3.78, "volume": 413140.0}, {"date": "2023-04-28", "close": 3.58, "volume": 1645289.0}, {"date": "2023-05-01", "close": 3.44, "volume": 959394.0}, {"date": "2023-05-02", "close": 3.35, "volume": 771236.0}, {"date": "2023-05-03", "close": 3.34, "volume": 677725.0}, {"date": "2023-05-04", "close": 3.32, "volume": 498765.0}, {"date": "2023-05-05", "close": 3.46, "volume": 485441.0}, {"date": "2023-05-08", "close": 3.53, "volume": 448874.0}, {"date": "2023-05-09", "close": 3.67, "volume": 712045.0}, {"date": "2023-05-10", "close": 3.97, "volume": 2210777.0}, {"date": "2023-05-11", "close": 3.33, "volume": 3403683.0}, {"date": "2023-05-12", "close": 3.28, "volume": 1468994.0}, {"date": "2023-05-15", "close": 3.08, "volume": 1841814.0}, {"date": "2023-05-16", "close": 2.97, "volume": 1517217.0}, {"date": "2023-05-17", "close": 3.53, "volume": 3809306.0}, {"date": "2023-05-18", "close": 4.33, "volume": 3713269.0}, {"date": "2023-05-19", "close": 4.03, "volume": 1925711.0}, {"date": "2023-05-22", "close": 4.53, "volume": 1885011.0}, {"date": "2023-05-23", "close": 4.44, "volume": 1268019.0}, {"date": "2023-05-24", "close": 4.48, "volume": 703164.0}, {"date": "2023-05-25", "close": 5.15, "volume": 2432330.0}, {"date": "2023-05-26", "close": 5.31, "volume": 1653352.0}, {"date": "2023-05-30", "close": 5.52, "volume": 2172691.0}, {"date": "2023-05-31", "close": 5.4, "volume": 1627178.0}, {"date": "2023-06-01", "close": 5.4, "volume": 1254708.0}, {"date": "2023-06-02", "close": 6.04, "volume": 1619131.0}, {"date": "2023-06-05", "close": 5.92, "volume": 1122212.0}, {"date": "2023-06-06", "close": 6.12, "volume": 766224.0}, {"date": "2023-06-07", "close": 5.64, "volume": 988123.0}, {"date": "2023-06-08", "close": 5.72, "volume": 1450266.0}, {"date": "2023-06-09", "close": 5.22, "volume": 926292.0}, {"date": "2023-06-12", "close": 5.04, "volume": 749047.0}, {"date": "2023-06-13", "close": 4.84, "volume": 1294809.0}, {"date": "2023-06-14", "close": 4.53, "volume": 1369603.0}, {"date": "2023-06-15", "close": 4.73, "volume": 1101630.0}, {"date": "2023-06-16", "close": 4.93, "volume": 1191939.0}, {"date": "2023-06-20", "close": 4.26, "volume": 1436118.0}, {"date": "2023-06-21", "close": 4.81, "volume": 1492018.0}, {"date": "2023-06-22", "close": 5.45, "volume": 1940562.0}, {"date": "2023-06-23", "close": 5.49, "volume": 3941985.0}, {"date": "2023-06-26", "close": 5.23, "volume": 1388647.0}, {"date": "2023-06-27", "close": 5.56, "volume": 1205454.0}, {"date": "2023-06-28", "close": 5.93, "volume": 1152836.0}, {"date": "2023-06-29", "close": 6.275, "volume": 1160119.0}, {"date": "2023-06-30", "close": 5.91, "volume": 1074840.0}, {"date": "2023-07-03", "close": 6.2, "volume": 505795.0}, {"date": "2023-07-05", "close": 6.19, "volume": 776351.0}, {"date": "2023-07-06", "close": 6.06, "volume": 625928.0}, {"date": "2023-07-07", "close": 6.11, "volume": 758215.0}, {"date": "2023-07-10", "close": 6.72, "volume": 1828157.0}, {"date": "2023-07-11", "close": 6.87, "volume": 1093750.0}, {"date": "2023-07-12", "close": 6.73, "volume": 800857.0}, {"date": "2023-07-13", "close": 6.91, "volume": 631028.0}, {"date": "2023-07-14", "close": 6.235, "volume": 887830.0}, {"date": "2023-07-17", "close": 6.51, "volume": 570170.0}, {"date": "2023-07-18", "close": 6.86, "volume": 1006732.0}, {"date": "2023-07-19", "close": 7.38, "volume": 4092941.0}, {"date": "2023-07-20", "close": 6.92, "volume": 1263468.0}, {"date": "2023-07-21", "close": 6.79, "volume": 978097.0}, {"date": "2023-07-24", "close": 6.61, "volume": 964966.0}, {"date": "2023-07-25", "close": 6.865, "volume": 942292.0}, {"date": "2023-07-26", "close": 7.98, "volume": 2174450.0}, {"date": "2023-07-27", "close": 7.66, "volume": 1495576.0}, {"date": "2023-07-28", "close": 8.045, "volume": 1192777.0}, {"date": "2023-07-31", "close": 7.9, "volume": 1984212.0}, {"date": "2023-08-01", "close": 7.69, "volume": 879218.0}, {"date": "2023-08-02", "close": 7.44, "volume": 542028.0}, {"date": "2023-08-03", "close": 7.79, "volume": 958588.0}, {"date": "2023-08-04", "close": 7.89, "volume": 758723.0}, {"date": "2023-08-07", "close": 8.03, "volume": 1028941.0}, {"date": "2023-08-08", "close": 8.25, "volume": 927661.0}, {"date": "2023-08-09", "close": 7.94, "volume": 1793768.0}, {"date": "2023-08-10", "close": 7.595, "volume": 2107568.0}, {"date": "2023-08-11", "close": 9.49, "volume": 3519504.0}, {"date": "2023-08-14", "close": 9.77, "volume": 2245378.0}, {"date": "2023-08-15", "close": 10.63, "volume": 1482969.0}, {"date": "2023-08-16", "close": 11.0, "volume": 2182445.0}, {"date": "2023-08-17", "close": 11.74, "volume": 2471078.0}, {"date": "2023-08-18", "close": 11.29, "volume": 1570500.0}, {"date": "2023-08-21", "close": 10.47, "volume": 1011676.0}, {"date": "2023-08-22", "close": 10.49, "volume": 843656.0}, {"date": "2023-08-23", "close": 11.775, "volume": 1446637.0}, {"date": "2023-08-24", "close": 12.18, "volume": 2675385.0}, {"date": "2023-08-25", "close": 12.99, "volume": 1914865.0}, {"date": "2023-08-28", "close": 12.005, "volume": 1280867.0}, {"date": "2023-08-29", "close": 11.86, "volume": 944281.0}, {"date": "2023-08-30", "close": 11.67, "volume": 948786.0}, {"date": "2023-08-31", "close": 12.37, "volume": 916127.0}, {"date": "2023-09-01", "close": 11.77, "volume": 782092.0}, {"date": "2023-09-05", "close": 11.2, "volume": 1033054.0}, {"date": "2023-09-06", "close": 11.0, "volume": 547072.0}, {"date": "2023-09-07", "close": 11.5, "volume": 1621904.0}, {"date": "2023-09-08", "close": 12.04, "volume": 1561318.0}, {"date": "2023-09-11", "close": 12.45, "volume": 1469612.0}, {"date": "2023-09-12", "close": 11.55, "volume": 996481.0}, {"date": "2023-09-13", "close": 11.3, "volume": 899760.0}, {"date": "2023-09-14", "close": 12.1, "volume": 906435.0}, {"date": "2023-09-15", "close": 11.82, "volume": 1719078.0}, {"date": "2023-09-18", "close": 13.02, "volume": 1870954.0}, {"date": "2023-09-19", "close": 12.25, "volume": 991614.0}, {"date": "2023-09-20", "close": 12.0, "volume": 694911.0}, {"date": "2023-09-21", "close": 11.3, "volume": 742299.0}, {"date": "2023-09-22", "close": 11.71, "volume": 523224.0}, {"date": "2023-09-25", "close": 12.41, "volume": 570887.0}, {"date": "2023-09-26", "close": 12.7, "volume": 985064.0}, {"date": "2023-09-27", "close": 12.82, "volume": 1456124.0}, {"date": "2023-09-28", "close": 13.355, "volume": 694630.0}, {"date": "2023-09-29", "close": 15.32, "volume": 3726385.0}, {"date": "2023-10-02", "close": 15.75, "volume": 2432403.0}, {"date": "2023-10-03", "close": 14.19, "volume": 1734430.0}, {"date": "2023-10-04", "close": 14.12, "volume": 1227473.0}, {"date": "2023-10-05", "close": 14.53, "volume": 777661.0}, {"date": "2023-10-06", "close": 14.59, "volume": 806163.0}, {"date": "2023-10-09", "close": 15.2, "volume": 786510.0}, {"date": "2023-10-10", "close": 9.875, "volume": 8067612.0}, {"date": "2023-10-11", "close": 9.98, "volume": 2669952.0}, {"date": "2023-10-12", "close": 10.94, "volume": 2128550.0}, {"date": "2023-10-13", "close": 12.71, "volume": 3243398.0}, {"date": "2023-10-16", "close": 12.84, "volume": 2358868.0}, {"date": "2023-10-17", "close": 12.71, "volume": 1428714.0}, {"date": "2023-10-18", "close": 13.12, "volume": 1068709.0}, {"date": "2023-10-19", "close": 12.57, "volume": 1026125.0}, {"date": "2023-10-20", "close": 12.61, "volume": 1039506.0}, {"date": "2023-10-23", "close": 11.48, "volume": 1404376.0}, {"date": "2023-10-24", "close": 11.68, "volume": 674687.0}, {"date": "2023-10-25", "close": 11.41, "volume": 631908.0}, {"date": "2023-10-26", "close": 11.22, "volume": 861533.0}, {"date": "2023-10-27", "close": 11.77, "volume": 974060.0}, {"date": "2023-10-30", "close": 12.27, "volume": 623252.0}, {"date": "2023-10-31", "close": 12.79, "volume": 683603.0}, {"date": "2023-11-01", "close": 13.0, "volume": 578439.0}, {"date": "2023-11-02", "close": 13.61, "volume": 773161.0}, {"date": "2023-11-03", "close": 14.49, "volume": 987696.0}, {"date": "2023-11-06", "close": 14.905, "volume": 1090848.0}, {"date": "2023-11-07", "close": 14.9, "volume": 944643.0}, {"date": "2023-11-08", "close": 13.92, "volume": 1002866.0}, {"date": "2023-11-09", "close": 13.54, "volume": 2171333.0}, {"date": "2023-11-10", "close": 8.825, "volume": 8066459.0}, {"date": "2023-11-13", "close": 9.65, "volume": 2410936.0}, {"date": "2023-11-14", "close": 9.61, "volume": 1713770.0}, {"date": "2023-11-15", "close": 10.03, "volume": 2014801.0}, {"date": "2023-11-16", "close": 9.35, "volume": 1770619.0}, {"date": "2023-11-17", "close": 9.535, "volume": 880361.0}, {"date": "2023-11-20", "close": 9.72, "volume": 1124789.0}, {"date": "2023-11-21", "close": 9.95, "volume": 1423771.0}, {"date": "2023-11-22", "close": 10.08, "volume": 978886.0}, {"date": "2023-11-24", "close": 10.515, "volume": 682866.0}, {"date": "2023-11-27", "close": 10.65, "volume": 1056726.0}, {"date": "2023-11-28", "close": 10.92, "volume": 1495609.0}, {"date": "2023-11-29", "close": 11.05, "volume": 911660.0}, {"date": "2023-11-30", "close": 11.31, "volume": 1175858.0}, {"date": "2023-12-01", "close": 11.9, "volume": 1588730.0}, {"date": "2023-12-04", "close": 11.98, "volume": 1042635.0}, {"date": "2023-12-05", "close": 11.965, "volume": 685076.0}, {"date": "2023-12-06", "close": 11.63, "volume": 507400.0}, {"date": "2023-12-07", "close": 11.485, "volume": 456226.0}, {"date": "2023-12-08", "close": 11.31, "volume": 711497.0}, {"date": "2023-12-11", "close": 11.55, "volume": 508586.0}, {"date": "2023-12-12", "close": 11.4, "volume": 440118.0}, {"date": "2023-12-13", "close": 11.61, "volume": 657370.0}, {"date": "2023-12-14", "close": 11.61, "volume": 1216384.0}, {"date": "2023-12-15", "close": 11.41, "volume": 910242.0}, {"date": "2023-12-18", "close": 11.04, "volume": 555031.0}, {"date": "2023-12-19", "close": 11.93, "volume": 1191693.0}, {"date": "2023-12-20", "close": 11.68, "volume": 431230.0}, {"date": "2023-12-21", "close": 12.74, "volume": 855632.0}, {"date": "2023-12-22", "close": 12.11, "volume": 640489.0}, {"date": "2023-12-26", "close": 12.43, "volume": 542611.0}, {"date": "2023-12-27", "close": 12.42, "volume": 484034.0}, {"date": "2023-12-28", "close": 12.9, "volume": 1079756.0}, {"date": "2023-12-29", "close": 12.84, "volume": 1011987.0}, {"date": "2024-01-02", "close": 12.19, "volume": 596524.0}, {"date": "2024-01-03", "close": 12.65, "volume": 921877.0}, {"date": "2024-01-04", "close": 12.635, "volume": 644543.0}, {"date": "2024-01-05", "close": 13.52, "volume": 862040.0}, {"date": "2024-01-08", "close": 13.66, "volume": 900753.0}, {"date": "2024-01-09", "close": 13.59, "volume": 418139.0}, {"date": "2024-01-10", "close": 13.13, "volume": 547557.0}, {"date": "2024-01-11", "close": 12.77, "volume": 569294.0}, {"date": "2024-01-12", "close": 13.38, "volume": 2149089.0}, {"date": "2024-01-16", "close": 12.165, "volume": 1523504.0}, {"date": "2024-01-17", "close": 11.78, "volume": 1506235.0}, {"date": "2024-01-18", "close": 11.82, "volume": 1061676.0}, {"date": "2024-01-19", "close": 11.73, "volume": 1068359.0}, {"date": "2024-01-22", "close": 11.56, "volume": 1373293.0}, {"date": "2024-01-23", "close": 11.64, "volume": 762315.0}, {"date": "2024-01-24", "close": 11.93, "volume": 916539.0}, {"date": "2024-01-25", "close": 13.005, "volume": 1146341.0}, {"date": "2024-01-26", "close": 13.58, "volume": 856042.0}, {"date": "2024-01-29", "close": 14.3, "volume": 1219269.0}, {"date": "2024-01-30", "close": 13.755, "volume": 556573.0}, {"date": "2024-01-31", "close": 13.66, "volume": 601676.0}, {"date": "2024-02-01", "close": 14.04, "volume": 610506.0}, {"date": "2024-02-02", "close": 14.025, "volume": 462332.0}, {"date": "2024-02-05", "close": 14.24, "volume": 616196.0}, {"date": "2024-02-06", "close": 15.52, "volume": 1508744.0}, {"date": "2024-02-07", "close": 16.03, "volume": 1158423.0}, {"date": "2024-02-08", "close": 16.55, "volume": 881712.0}, {"date": "2024-02-09", "close": 16.04, "volume": 717381.0}, {"date": "2024-02-12", "close": 16.94, "volume": 1148908.0}, {"date": "2024-02-13", "close": 16.33, "volume": 679060.0}, {"date": "2024-02-14", "close": 16.73, "volume": 587799.0}, {"date": "2024-02-15", "close": 17.99, "volume": 1369588.0}, {"date": "2024-02-16", "close": 18.22, "volume": 717872.0}, {"date": "2024-02-20", "close": 18.03, "volume": 550556.0}, {"date": "2024-02-21", "close": 17.7, "volume": 505093.0}, {"date": "2024-02-22", "close": 17.92, "volume": 442921.0}, {"date": "2024-02-23", "close": 17.81, "volume": 429949.0}, {"date": "2024-02-26", "close": 18.51, "volume": 657297.0}, {"date": "2024-02-27", "close": 18.34, "volume": 541012.0}, {"date": "2024-02-28", "close": 18.37, "volume": 465862.0}, {"date": "2024-02-29", "close": 18.51, "volume": 422829.0}, {"date": "2024-03-01", "close": 18.92, "volume": 474030.0}, {"date": "2024-03-04", "close": 18.22, "volume": 768017.0}, {"date": "2024-03-05", "close": 18.55, "volume": 504582.0}, {"date": "2024-03-06", "close": 18.18, "volume": 649045.0}, {"date": "2024-03-07", "close": 18.61, "volume": 522954.0}, {"date": "2024-03-08", "close": 18.98, "volume": 678943.0}, {"date": "2024-03-11", "close": 17.56, "volume": 1195695.0}, {"date": "2024-03-12", "close": 18.58, "volume": 918304.0}, {"date": "2024-03-13", "close": 18.09, "volume": 1119335.0}, {"date": "2024-03-14", "close": 18.17, "volume": 1515870.0}, {"date": "2024-03-15", "close": 12.59, "volume": 9844795.0}, {"date": "2024-03-18", "close": 14.36, "volume": 5490280.0}, {"date": "2024-03-19", "close": 15.4, "volume": 2866918.0}, {"date": "2024-03-20", "close": 14.92, "volume": 1264474.0}, {"date": "2024-03-21", "close": 15.02, "volume": 1215337.0}, {"date": "2024-03-22", "close": 14.41, "volume": 752506.0}, {"date": "2024-03-25", "close": 13.11, "volume": 1363704.0}, {"date": "2024-03-26", "close": 12.91, "volume": 1674533.0}, {"date": "2024-03-27", "close": 12.82, "volume": 1065133.0}, {"date": "2024-03-28", "close": 13.34, "volume": 1660381.0}, {"date": "2024-04-01", "close": 12.71, "volume": 1045952.0}, {"date": "2024-04-02", "close": 11.65, "volume": 1926185.0}, {"date": "2024-04-03", "close": 11.48, "volume": 1910396.0}, {"date": "2024-04-04", "close": 11.26, "volume": 1396482.0}, {"date": "2024-04-05", "close": 11.19, "volume": 745341.0}, {"date": "2024-04-08", "close": 11.14, "volume": 1049866.0}, {"date": "2024-04-09", "close": 11.25, "volume": 925843.0}, {"date": "2024-04-10", "close": 11.1, "volume": 1043671.0}, {"date": "2024-04-11", "close": 10.7, "volume": 1278034.0}, {"date": "2024-04-12", "close": 10.37, "volume": 1422910.0}, {"date": "2024-04-15", "close": 10.0, "volume": 1424698.0}, {"date": "2024-04-16", "close": 10.81, "volume": 1753735.0}, {"date": "2024-04-17", "close": 9.77, "volume": 1969580.0}, {"date": "2024-04-18", "close": 9.71, "volume": 997132.0}, {"date": "2024-04-19", "close": 9.51, "volume": 1369713.0}, {"date": "2024-04-22", "close": 9.58, "volume": 1259717.0}, {"date": "2024-04-23", "close": 10.54, "volume": 1851814.0}, {"date": "2024-04-24", "close": 10.6, "volume": 1122747.0}, {"date": "2024-04-25", "close": 11.47, "volume": 1456735.0}, {"date": "2024-04-26", "close": 11.67, "volume": 909085.0}, {"date": "2024-04-29", "close": 11.65, "volume": 1236660.0}, {"date": "2024-04-30", "close": 11.56, "volume": 985917.0}, {"date": "2024-05-01", "close": 11.12, "volume": 953751.0}, {"date": "2024-05-02", "close": 11.28, "volume": 667071.0}, {"date": "2024-05-03", "close": 11.22, "volume": 730863.0}, {"date": "2024-05-06", "close": 10.97, "volume": 907157.0}, {"date": "2024-05-07", "close": 10.94, "volume": 1046847.0}, {"date": "2024-05-08", "close": 10.73, "volume": 988078.0}, {"date": "2024-05-09", "close": 10.5, "volume": 2204950.0}, {"date": "2024-05-10", "close": 12.97, "volume": 6093180.0}, {"date": "2024-05-13", "close": 15.11, "volume": 3465704.0}, {"date": "2024-05-14", "close": 16.89, "volume": 3734462.0}, {"date": "2024-05-15", "close": 16.64, "volume": 1737424.0}, {"date": "2024-05-16", "close": 16.4, "volume": 1094966.0}, {"date": "2024-05-17", "close": 16.79, "volume": 1249924.0}, {"date": "2024-05-20", "close": 17.05, "volume": 1389326.0}, {"date": "2024-05-21", "close": 16.83, "volume": 1460658.0}, {"date": "2024-05-22", "close": 16.51, "volume": 1111558.0}, {"date": "2024-05-23", "close": 16.35, "volume": 927160.0}, {"date": "2024-05-24", "close": 16.44, "volume": 653169.0}, {"date": "2024-05-28", "close": 15.72, "volume": 1575386.0}, {"date": "2024-05-29", "close": 15.0, "volume": 1096760.0}, {"date": "2024-05-30", "close": 15.84, "volume": 822325.0}, {"date": "2024-05-31", "close": 15.83, "volume": 957341.0}, {"date": "2024-06-03", "close": 15.68, "volume": 800128.0}, {"date": "2024-06-04", "close": 15.03, "volume": 732176.0}, {"date": "2024-06-05", "close": 14.44, "volume": 776514.0}, {"date": "2024-06-06", "close": 14.4, "volume": 743235.0}, {"date": "2024-06-07", "close": 14.18, "volume": 424273.0}, {"date": "2024-06-10", "close": 14.32, "volume": 920696.0}, {"date": "2024-06-11", "close": 15.76, "volume": 1147960.0}, {"date": "2024-06-12", "close": 16.36, "volume": 1041211.0}, {"date": "2024-06-13", "close": 15.72, "volume": 845531.0}, {"date": "2024-06-14", "close": 14.87, "volume": 889155.0}, {"date": "2024-06-17", "close": 15.28, "volume": 573935.0}, {"date": "2024-06-18", "close": 14.92, "volume": 511988.0}, {"date": "2024-06-20", "close": 14.65, "volume": 605559.0}, {"date": "2024-06-21", "close": 14.85, "volume": 828554.0}, {"date": "2024-06-24", "close": 14.39, "volume": 546255.0}, {"date": "2024-06-25", "close": 14.25, "volume": 620863.0}, {"date": "2024-06-26", "close": 14.89, "volume": 738775.0}, {"date": "2024-06-27", "close": 15.04, "volume": 826777.0}, {"date": "2024-06-28", "close": 15.3, "volume": 3856354.0}, {"date": "2024-07-01", "close": 15.49, "volume": 761681.0}, {"date": "2024-07-02", "close": 15.19, "volume": 510235.0}, {"date": "2024-07-03", "close": 15.24, "volume": 326670.0}, {"date": "2024-07-05", "close": 14.41, "volume": 1279566.0}, {"date": "2024-07-08", "close": 14.55, "volume": 780752.0}, {"date": "2024-07-09", "close": 13.83, "volume": 1370221.0}, {"date": "2024-07-10", "close": 14.58, "volume": 1666735.0}, {"date": "2024-07-11", "close": 15.28, "volume": 926327.0}, {"date": "2024-07-12", "close": 16.65, "volume": 2884202.0}, {"date": "2024-07-15", "close": 16.68, "volume": 1323023.0}, {"date": "2024-07-16", "close": 17.98, "volume": 1606485.0}, {"date": "2024-07-17", "close": 17.35, "volume": 1106273.0}, {"date": "2024-07-18", "close": 16.94, "volume": 935089.0}, {"date": "2024-07-19", "close": 16.74, "volume": 551224.0}, {"date": "2024-07-22", "close": 17.39, "volume": 861399.0}, {"date": "2024-07-23", "close": 18.08, "volume": 743188.0}, {"date": "2024-07-24", "close": 17.28, "volume": 730634.0}, {"date": "2024-07-25", "close": 17.46, "volume": 1120015.0}, {"date": "2024-07-26", "close": 17.99, "volume": 961383.0}, {"date": "2024-07-29", "close": 17.12, "volume": 1465326.0}, {"date": "2024-07-30", "close": 15.71, "volume": 2582151.0}, {"date": "2024-07-31", "close": 13.32, "volume": 4441974.0}, {"date": "2024-08-01", "close": 12.225, "volume": 2717195.0}, {"date": "2024-08-02", "close": 11.55, "volume": 2580773.0}, {"date": "2024-08-05", "close": 11.41, "volume": 1993605.0}, {"date": "2024-08-06", "close": 11.445, "volume": 1049700.0}, {"date": "2024-08-07", "close": 10.66, "volume": 1665590.0}, {"date": "2024-08-08", "close": 10.34, "volume": 1258813.0}, {"date": "2024-08-09", "close": 10.63, "volume": 1156961.0}, {"date": "2024-08-12", "close": 12.12, "volume": 1913649.0}, {"date": "2024-08-13", "close": 12.92, "volume": 1999296.0}, {"date": "2024-08-14", "close": 12.26, "volume": 1262652.0}, {"date": "2024-08-15", "close": 13.72, "volume": 1492468.0}, {"date": "2024-08-16", "close": 13.7, "volume": 839312.0}, {"date": "2024-08-19", "close": 13.7, "volume": 924442.0}, {"date": "2024-08-20", "close": 13.6, "volume": 590840.0}, {"date": "2024-08-21", "close": 13.63, "volume": 475072.0}, {"date": "2024-08-22", "close": 13.13, "volume": 870455.0}, {"date": "2024-08-23", "close": 13.72, "volume": 878238.0}, {"date": "2024-08-26", "close": 13.85, "volume": 798267.0}, {"date": "2024-08-27", "close": 13.73, "volume": 886978.0}, {"date": "2024-08-28", "close": 13.32, "volume": 692704.0}, {"date": "2024-08-29", "close": 13.88, "volume": 661944.0}, {"date": "2024-08-30", "close": 13.87, "volume": 539923.0}, {"date": "2024-09-03", "close": 12.87, "volume": 684125.0}, {"date": "2024-09-04", "close": 12.41, "volume": 985461.0}, {"date": "2024-09-05", "close": 11.7, "volume": 1097130.0}, {"date": "2024-09-06", "close": 10.94, "volume": 1397978.0}, {"date": "2024-09-09", "close": 11.05, "volume": 1033456.0}, {"date": "2024-09-10", "close": 10.94, "volume": 1109323.0}, {"date": "2024-09-11", "close": 10.83, "volume": 910217.0}, {"date": "2024-09-12", "close": 10.95, "volume": 1256890.0}, {"date": "2024-09-13", "close": 11.5, "volume": 2297871.0}, {"date": "2024-09-16", "close": 11.86, "volume": 1260777.0}, {"date": "2024-09-17", "close": 12.4, "volume": 1585092.0}, {"date": "2024-09-18", "close": 11.78, "volume": 1199165.0}, {"date": "2024-09-19", "close": 11.75, "volume": 772108.0}, {"date": "2024-09-20", "close": 10.85, "volume": 1644856.0}, {"date": "2024-09-23", "close": 10.68, "volume": 1366489.0}, {"date": "2024-09-24", "close": 10.51, "volume": 1219858.0}, {"date": "2024-09-25", "close": 10.08, "volume": 1550600.0}, {"date": "2024-09-26", "close": 10.19, "volume": 1155271.0}, {"date": "2024-09-27", "close": 9.96, "volume": 1669819.0}, {"date": "2024-09-30", "close": 9.78, "volume": 2351236.0}, {"date": "2024-10-01", "close": 9.47, "volume": 1391921.0}, {"date": "2024-10-02", "close": 9.6, "volume": 1247058.0}, {"date": "2024-10-03", "close": 9.09, "volume": 1565387.0}, {"date": "2024-10-04", "close": 9.715, "volume": 1391751.0}, {"date": "2024-10-07", "close": 10.63, "volume": 2786167.0}, {"date": "2024-10-08", "close": 10.27, "volume": 1056922.0}, {"date": "2024-10-09", "close": 10.34, "volume": 791358.0}, {"date": "2024-10-10", "close": 10.56, "volume": 763399.0}, {"date": "2024-10-11", "close": 10.67, "volume": 1154183.0}, {"date": "2024-10-14", "close": 9.7, "volume": 1881296.0}, {"date": "2024-10-15", "close": 10.76, "volume": 2221870.0}, {"date": "2024-10-16", "close": 11.26, "volume": 1577618.0}, {"date": "2024-10-17", "close": 11.07, "volume": 1062557.0}, {"date": "2024-10-18", "close": 10.66, "volume": 706150.0}, {"date": "2024-10-21", "close": 10.18, "volume": 1122118.0}, {"date": "2024-10-22", "close": 9.93, "volume": 800389.0}, {"date": "2024-10-23", "close": 9.73, "volume": 830319.0}, {"date": "2024-10-24", "close": 10.13, "volume": 984983.0}, {"date": "2024-10-25", "close": 10.25, "volume": 761512.0}, {"date": "2024-10-28", "close": 10.27, "volume": 1075748.0}, {"date": "2024-10-29", "close": 10.55, "volume": 730805.0}, {"date": "2024-10-30", "close": 10.83, "volume": 971859.0}, {"date": "2024-10-31", "close": 10.26, "volume": 1087762.0}, {"date": "2024-11-01", "close": 10.33, "volume": 925179.0}, {"date": "2024-11-04", "close": 10.67, "volume": 780941.0}, {"date": "2024-11-05", "close": 10.72, "volume": 560772.0}, {"date": "2024-11-06", "close": 10.72, "volume": 1006204.0}, {"date": "2024-11-07", "close": 10.895, "volume": 843486.0}, {"date": "2024-11-08", "close": 10.96, "volume": 1073879.0}, {"date": "2024-11-11", "close": 11.76, "volume": 1907346.0}, {"date": "2024-11-12", "close": 11.32, "volume": 4156148.0}, {"date": "2024-11-13", "close": 8.26, "volume": 8159511.0}, {"date": "2024-11-14", "close": 8.305, "volume": 2271293.0}, {"date": "2024-11-15", "close": 8.12, "volume": 1853059.0}, {"date": "2024-11-18", "close": 8.72, "volume": 1992542.0}, {"date": "2024-11-19", "close": 8.88, "volume": 1333211.0}, {"date": "2024-11-20", "close": 8.5, "volume": 1248278.0}, {"date": "2024-11-21", "close": 9.2, "volume": 1696980.0}, {"date": "2024-11-22", "close": 9.32, "volume": 1811413.0}, {"date": "2024-11-25", "close": 9.53, "volume": 1566957.0}, {"date": "2024-11-26", "close": 9.14, "volume": 1366056.0}, {"date": "2024-11-27", "close": 9.36, "volume": 667201.0}, {"date": "2024-11-29", "close": 9.38, "volume": 401479.0}, {"date": "2024-12-02", "close": 9.55, "volume": 732464.0}, {"date": "2024-12-03", "close": 9.51, "volume": 592204.0}, {"date": "2024-12-04", "close": 11.27, "volume": 3882101.0}, {"date": "2024-12-05", "close": 11.61, "volume": 2561641.0}, {"date": "2024-12-06", "close": 12.95, "volume": 2995841.0}, {"date": "2024-12-09", "close": 12.31, "volume": 1866758.0}, {"date": "2024-12-10", "close": 12.47, "volume": 2576768.0}, {"date": "2024-12-11", "close": 12.51, "volume": 1401959.0}, {"date": "2024-12-12", "close": 11.85, "volume": 1465937.0}, {"date": "2024-12-13", "close": 11.48, "volume": 1476713.0}, {"date": "2024-12-16", "close": 11.32, "volume": 894891.0}, {"date": "2024-12-17", "close": 11.48, "volume": 858884.0}, {"date": "2024-12-18", "close": 10.82, "volume": 1073955.0}, {"date": "2024-12-19", "close": 10.34, "volume": 975415.0}, {"date": "2024-12-20", "close": 10.4, "volume": 2198073.0}, {"date": "2024-12-23", "close": 11.25, "volume": 1121726.0}, {"date": "2024-12-24", "close": 12.1, "volume": 802617.0}, {"date": "2024-12-26", "close": 12.01, "volume": 1168545.0}, {"date": "2024-12-27", "close": 11.93, "volume": 865247.0}, {"date": "2024-12-30", "close": 12.08, "volume": 1143135.0}, {"date": "2024-12-31", "close": 12.15, "volume": 953637.0}, {"date": "2025-01-02", "close": 12.0, "volume": 713764.0}, {"date": "2025-01-03", "close": 12.06, "volume": 554658.0}, {"date": "2025-01-06", "close": 12.29, "volume": 690178.0}, {"date": "2025-01-07", "close": 12.69, "volume": 1320305.0}, {"date": "2025-01-08", "close": 12.22, "volume": 1132609.0}, {"date": "2025-01-10", "close": 12.16, "volume": 1028066.0}, {"date": "2025-01-13", "close": 11.51, "volume": 1005772.0}, {"date": "2025-01-14", "close": 10.97, "volume": 961762.0}, {"date": "2025-01-15", "close": 10.86, "volume": 1222289.0}, {"date": "2025-01-16", "close": 10.94, "volume": 773337.0}, {"date": "2025-01-17", "close": 10.65, "volume": 840745.0}, {"date": "2025-01-21", "close": 10.79, "volume": 790757.0}, {"date": "2025-01-22", "close": 10.35, "volume": 875344.0}, {"date": "2025-01-23", "close": 10.56, "volume": 789824.0}, {"date": "2025-01-24", "close": 10.61, "volume": 521748.0}, {"date": "2025-01-27", "close": 10.5, "volume": 640737.0}, {"date": "2025-01-28", "close": 10.63, "volume": 518578.0}, {"date": "2025-01-29", "close": 10.56, "volume": 559297.0}, {"date": "2025-01-30", "close": 10.5, "volume": 477365.0}, {"date": "2025-01-31", "close": 10.47, "volume": 697759.0}, {"date": "2025-02-03", "close": 10.43, "volume": 638166.0}, {"date": "2025-02-04", "close": 11.32, "volume": 1511775.0}, {"date": "2025-02-05", "close": 11.59, "volume": 986450.0}, {"date": "2025-02-06", "close": 11.75, "volume": 578726.0}, {"date": "2025-02-07", "close": 11.75, "volume": 603503.0}, {"date": "2025-02-10", "close": 11.76, "volume": 569928.0}, {"date": "2025-02-11", "close": 11.73, "volume": 533110.0}, {"date": "2025-02-12", "close": 11.92, "volume": 719136.0}, {"date": "2025-02-13", "close": 12.73, "volume": 1289778.0}, {"date": "2025-02-14", "close": 12.83, "volume": 849390.0}, {"date": "2025-02-18", "close": 13.43, "volume": 1216432.0}, {"date": "2025-02-19", "close": 13.6, "volume": 1151834.0}, {"date": "2025-02-20", "close": 12.98, "volume": 1026324.0}, {"date": "2025-02-21", "close": 12.38, "volume": 935944.0}, {"date": "2025-02-24", "close": 11.93, "volume": 891063.0}, {"date": "2025-02-25", "close": 11.8, "volume": 935119.0}, {"date": "2025-02-26", "close": 11.66, "volume": 664189.0}, {"date": "2025-02-27", "close": 10.99, "volume": 916688.0}, {"date": "2025-02-28", "close": 11.12, "volume": 1287160.0}, {"date": "2025-03-03", "close": 10.43, "volume": 802647.0}, {"date": "2025-03-04", "close": 10.26, "volume": 911130.0}, {"date": "2025-03-05", "close": 10.65, "volume": 931017.0}, {"date": "2025-03-06", "close": 10.33, "volume": 623817.0}, {"date": "2025-03-07", "close": 10.54, "volume": 877592.0}, {"date": "2025-03-10", "close": 9.83, "volume": 1092820.0}, {"date": "2025-03-11", "close": 9.77, "volume": 2821946.0}, {"date": "2025-03-12", "close": 13.98, "volume": 11165040.0}, {"date": "2025-03-13", "close": 14.86, "volume": 4367000.0}, {"date": "2025-03-14", "close": 14.85, "volume": 2584832.0}, {"date": "2025-03-17", "close": 15.98, "volume": 2932260.0}, {"date": "2025-03-18", "close": 15.93, "volume": 2187025.0}, {"date": "2025-03-19", "close": 16.79, "volume": 1748523.0}, {"date": "2025-03-20", "close": 16.52, "volume": 1660374.0}, {"date": "2025-03-21", "close": 17.09, "volume": 1826202.0}, {"date": "2025-03-24", "close": 17.99, "volume": 2289424.0}, {"date": "2025-03-25", "close": 18.24, "volume": 1730425.0}, {"date": "2025-03-26", "close": 18.19, "volume": 1412325.0}, {"date": "2025-03-27", "close": 18.83, "volume": 1653227.0}, {"date": "2025-03-28", "close": 18.82, "volume": 1439343.0}, {"date": "2025-03-31", "close": 18.77, "volume": 1920437.0}, {"date": "2025-04-01", "close": 18.53, "volume": 1352295.0}, {"date": "2025-04-02", "close": 18.595, "volume": 1052466.0}, {"date": "2025-04-03", "close": 18.16, "volume": 1076328.0}, {"date": "2025-04-04", "close": 16.99, "volume": 1820655.0}, {"date": "2025-04-07", "close": 16.8, "volume": 1693359.0}, {"date": "2025-04-08", "close": 16.8, "volume": 1225131.0}, {"date": "2025-04-09", "close": 17.6, "volume": 1698537.0}, {"date": "2025-04-10", "close": 17.91, "volume": 1406896.0}, {"date": "2025-04-11", "close": 19.05, "volume": 2175883.0}, {"date": "2025-04-14", "close": 18.94, "volume": 1892327.0}, {"date": "2025-04-15", "close": 19.0, "volume": 1372715.0}, {"date": "2025-04-16", "close": 18.96, "volume": 1418946.0}, {"date": "2025-04-17", "close": 18.99, "volume": 1205630.0}, {"date": "2025-04-21", "close": 18.78, "volume": 1111620.0}, {"date": "2025-04-22", "close": 18.45, "volume": 1553369.0}, {"date": "2025-04-23", "close": 18.71, "volume": 1046547.0}, {"date": "2025-04-24", "close": 19.64, "volume": 2181725.0}, {"date": "2025-04-25", "close": 19.89, "volume": 2217249.0}, {"date": "2025-04-28", "close": 18.1, "volume": 5686949.0}, {"date": "2025-04-29", "close": 18.1, "volume": 1328407.0}, {"date": "2025-04-30", "close": 18.21, "volume": 1316383.0}, {"date": "2025-05-01", "close": 18.37, "volume": 844791.0}, {"date": "2025-05-02", "close": 17.82, "volume": 973166.0}, {"date": "2025-05-05", "close": 16.78, "volume": 1781576.0}, {"date": "2025-05-06", "close": 16.92, "volume": 1398081.0}, {"date": "2025-05-07", "close": 16.98, "volume": 1643724.0}, {"date": "2025-05-08", "close": 24.21, "volume": 8274084.0}, {"date": "2025-05-09", "close": 24.99, "volume": 3545394.0}, {"date": "2025-05-12", "close": 26.04, "volume": 2162918.0}, {"date": "2025-05-13", "close": 26.45, "volume": 1815876.0}, {"date": "2025-05-14", "close": 25.22, "volume": 2245031.0}, {"date": "2025-05-15", "close": 26.06, "volume": 1387748.0}, {"date": "2025-05-16", "close": 26.0, "volume": 1192325.0}, {"date": "2025-05-19", "close": 26.48, "volume": 904880.0}, {"date": "2025-05-20", "close": 26.57, "volume": 697548.0}, {"date": "2025-05-21", "close": 26.17, "volume": 1132950.0}, {"date": "2025-05-22", "close": 26.67, "volume": 955333.0}, {"date": "2025-05-23", "close": 26.75, "volume": 1318635.0}, {"date": "2025-05-27", "close": 28.42, "volume": 1280053.0}, {"date": "2025-05-28", "close": 28.91, "volume": 1108538.0}, {"date": "2025-05-29", "close": 29.45, "volume": 1155175.0}, {"date": "2025-05-30", "close": 29.13, "volume": 1299121.0}, {"date": "2025-06-02", "close": 32.38, "volume": 2778300.0}, {"date": "2025-06-03", "close": 32.44, "volume": 1655186.0}, {"date": "2025-06-04", "close": 32.53, "volume": 824877.0}, {"date": "2025-06-05", "close": 31.97, "volume": 769519.0}, {"date": "2025-06-06", "close": 32.94, "volume": 1016598.0}, {"date": "2025-06-09", "close": 31.33, "volume": 3759471.0}, {"date": "2025-06-10", "close": 32.61, "volume": 1238368.0}, {"date": "2025-06-11", "close": 32.66, "volume": 1193368.0}, {"date": "2025-06-12", "close": 32.33, "volume": 895736.0}, {"date": "2025-06-13", "close": 33.89, "volume": 1710493.0}, {"date": "2025-06-16", "close": 35.4, "volume": 1515027.0}, {"date": "2025-06-17", "close": 36.035, "volume": 1208178.0}, {"date": "2025-06-18", "close": 37.03, "volume": 1721855.0}, {"date": "2025-06-20", "close": 36.44, "volume": 4013333.0}, {"date": "2025-06-23", "close": 36.93, "volume": 2170762.0}, {"date": "2025-06-24", "close": 36.1, "volume": 1221428.0}, {"date": "2025-06-25", "close": 35.74, "volume": 1431216.0}, {"date": "2025-06-26", "close": 33.91, "volume": 2167624.0}, {"date": "2025-06-27", "close": 34.45, "volume": 1452292.0}, {"date": "2025-06-30", "close": 33.45, "volume": 1271932.0}, {"date": "2025-07-01", "close": 34.29, "volume": 961759.0}, {"date": "2025-07-02", "close": 35.06, "volume": 916932.0}, {"date": "2025-07-03", "close": 35.78, "volume": 505949.0}, {"date": "2025-07-07", "close": 36.71, "volume": 1269898.0}, {"date": "2025-07-08", "close": 37.37, "volume": 832108.0}, {"date": "2025-07-09", "close": 36.53, "volume": 1174153.0}, {"date": "2025-07-10", "close": 35.44, "volume": 1265861.0}, {"date": "2025-07-11", "close": 33.63, "volume": 800457.0}, {"date": "2025-07-14", "close": 33.9, "volume": 649906.0}, {"date": "2025-07-15", "close": 32.75, "volume": 780424.0}, {"date": "2025-07-16", "close": 32.81, "volume": 633034.0}, {"date": "2025-07-17", "close": 33.49, "volume": 789225.0}, {"date": "2025-07-18", "close": 32.43, "volume": 851056.0}, {"date": "2025-07-21", "close": 34.33, "volume": 1179567.0}, {"date": "2025-07-22", "close": 34.2, "volume": 1419402.0}, {"date": "2025-07-23", "close": 34.24, "volume": 1111144.0}, {"date": "2025-07-24", "close": 33.21, "volume": 751445.0}, {"date": "2025-07-25", "close": 32.95, "volume": 749369.0}, {"date": "2025-07-28", "close": 32.97, "volume": 1246515.0}, {"date": "2025-07-29", "close": 31.43, "volume": 1162189.0}, {"date": "2025-07-30", "close": 31.72, "volume": 1245149.0}, {"date": "2025-07-31", "close": 30.84, "volume": 1294412.0}, {"date": "2025-08-01", "close": 29.06, "volume": 2078773.0}, {"date": "2025-08-04", "close": 30.97, "volume": 1101563.0}, {"date": "2025-08-05", "close": 30.44, "volume": 1452818.0}, {"date": "2025-08-06", "close": 30.67, "volume": 1814765.0}, {"date": "2025-08-07", "close": 36.89, "volume": 4222055.0}, {"date": "2025-08-08", "close": 32.98, "volume": 2428914.0}, {"date": "2025-08-11", "close": 31.67, "volume": 2350403.0}, {"date": "2025-08-12", "close": 30.34, "volume": 1646408.0}, {"date": "2025-08-13", "close": 30.34, "volume": 1543741.0}, {"date": "2025-08-14", "close": 29.35, "volume": 935974.0}, {"date": "2025-08-15", "close": 28.5, "volume": 1202960.0}, {"date": "2025-08-18", "close": 29.41, "volume": 1035056.0}, {"date": "2025-08-19", "close": 27.78, "volume": 1223534.0}, {"date": "2025-08-20", "close": 27.5, "volume": 1925836.0}, {"date": "2025-08-21", "close": 27.14, "volume": 1641763.0}, {"date": "2025-08-22", "close": 26.69, "volume": 1754244.0}, {"date": "2025-08-25", "close": 26.16, "volume": 753021.0}, {"date": "2025-08-26", "close": 26.25, "volume": 767271.0}, {"date": "2025-08-27", "close": 26.25, "volume": 668712.0}, {"date": "2025-08-28", "close": 26.39, "volume": 1200008.0}, {"date": "2025-08-29", "close": 26.1, "volume": 1118005.0}, {"date": "2025-09-02", "close": 25.84, "volume": 1001171.0}, {"date": "2025-09-03", "close": 24.48, "volume": 990581.0}, {"date": "2025-09-04", "close": 23.3, "volume": 1899804.0}, {"date": "2025-09-05", "close": 24.01, "volume": 2022920.0}, {"date": "2025-09-08", "close": 22.75, "volume": 1968431.0}, {"date": "2025-09-09", "close": 23.0, "volume": 1675256.0}, {"date": "2025-09-10", "close": 22.67, "volume": 1330069.0}, {"date": "2025-09-11", "close": 23.51, "volume": 1185778.0}, {"date": "2025-09-12", "close": 22.83, "volume": 1088607.0}, {"date": "2025-09-15", "close": 22.53, "volume": 2139823.0}, {"date": "2025-09-16", "close": 22.28, "volume": 1230299.0}, {"date": "2025-09-17", "close": 21.91, "volume": 1343509.0}, {"date": "2025-09-18", "close": 22.42, "volume": 1519847.0}, {"date": "2025-09-19", "close": 22.52, "volume": 1887865.0}, {"date": "2025-09-22", "close": 22.79, "volume": 1493006.0}, {"date": "2025-09-23", "close": 22.33, "volume": 1050070.0}, {"date": "2025-09-24", "close": 22.66, "volume": 1745167.0}, {"date": "2025-09-25", "close": 22.56, "volume": 1528549.0}, {"date": "2025-09-26", "close": 22.74, "volume": 1357784.0}, {"date": "2025-09-29", "close": 23.25, "volume": 1921086.0}, {"date": "2025-09-30", "close": 23.35, "volume": 1547784.0}, {"date": "2025-10-01", "close": 22.29, "volume": 1159442.0}, {"date": "2025-10-02", "close": 22.5, "volume": 1087802.0}, {"date": "2025-10-03", "close": 22.96, "volume": 1430915.0}, {"date": "2025-10-06", "close": 22.57, "volume": 1240223.0}, {"date": "2025-10-07", "close": 22.69, "volume": 1253339.0}, {"date": "2025-10-08", "close": 22.12, "volume": 1074126.0}, {"date": "2025-10-09", "close": 21.62, "volume": 986586.0}, {"date": "2025-10-10", "close": 19.94, "volume": 2056207.0}, {"date": "2025-10-13", "close": 21.18, "volume": 1248066.0}, {"date": "2025-10-14", "close": 21.43, "volume": 1332155.0}, {"date": "2025-10-15", "close": 20.81, "volume": 1010060.0}, {"date": "2025-10-16", "close": 20.53, "volume": 1030933.0}, {"date": "2025-10-17", "close": 20.27, "volume": 1067053.0}, {"date": "2025-10-20", "close": 21.2, "volume": 1115619.0}, {"date": "2025-10-21", "close": 21.39, "volume": 1039205.0}, {"date": "2025-10-22", "close": 21.38, "volume": 1343049.0}, {"date": "2025-10-23", "close": 21.21, "volume": 924077.0}, {"date": "2025-10-24", "close": 20.99, "volume": 857790.0}, {"date": "2025-10-27", "close": 20.85, "volume": 983577.0}, {"date": "2025-10-28", "close": 19.99, "volume": 1498528.0}, {"date": "2025-10-29", "close": 20.64, "volume": 1542559.0}, {"date": "2025-10-30", "close": 19.62, "volume": 1864093.0}, {"date": "2025-10-31", "close": 20.13, "volume": 1236796.0}, {"date": "2025-11-03", "close": 21.55, "volume": 1938334.0}, {"date": "2025-11-04", "close": 19.055, "volume": 2042272.0}, {"date": "2025-11-05", "close": 20.465, "volume": 1623771.0}, {"date": "2025-11-06", "close": 18.9, "volume": 2341153.0}, {"date": "2025-11-07", "close": 17.95, "volume": 3186064.0}, {"date": "2025-11-10", "close": 18.87, "volume": 2243316.0}, {"date": "2025-11-11", "close": 18.56, "volume": 1200263.0}, {"date": "2025-11-12", "close": 18.98, "volume": 1223589.0}, {"date": "2025-11-13", "close": 18.51, "volume": 1156863.0}, {"date": "2025-11-14", "close": 18.54, "volume": 826709.0}, {"date": "2025-11-17", "close": 17.05, "volume": 1440293.0}, {"date": "2025-11-18", "close": 16.91, "volume": 727711.0}, {"date": "2025-11-19", "close": 16.0, "volume": 1530541.0}, {"date": "2025-11-20", "close": 15.6, "volume": 1400799.0}, {"date": "2025-11-21", "close": 16.32, "volume": 1444878.0}, {"date": "2025-11-24", "close": 16.07, "volume": 1157699.0}, {"date": "2025-11-25", "close": 16.49, "volume": 1242008.0}, {"date": "2025-11-26", "close": 16.95, "volume": 752880.0}, {"date": "2025-11-28", "close": 16.91, "volume": 595998.0}, {"date": "2025-12-01", "close": 17.04, "volume": 892473.0}, {"date": "2025-12-02", "close": 17.68, "volume": 942292.0}, {"date": "2025-12-03", "close": 17.91, "volume": 935984.0}, {"date": "2025-12-04", "close": 18.52, "volume": 1204466.0}, {"date": "2025-12-05", "close": 17.75, "volume": 713385.0}, {"date": "2025-12-08", "close": 16.53, "volume": 909882.0}, {"date": "2025-12-09", "close": 16.65, "volume": 1124941.0}, {"date": "2025-12-10", "close": 16.91, "volume": 888631.0}, {"date": "2025-12-11", "close": 16.74, "volume": 623067.0}, {"date": "2025-12-12", "close": 16.1, "volume": 879019.0}, {"date": "2025-12-15", "close": 15.57, "volume": 1039676.0}, {"date": "2025-12-16", "close": 15.87, "volume": 1419328.0}, {"date": "2025-12-17", "close": 16.23, "volume": 1389251.0}, {"date": "2025-12-18", "close": 16.48, "volume": 735584.0}, {"date": "2025-12-19", "close": 16.62, "volume": 1478115.0}, {"date": "2025-12-22", "close": 17.46, "volume": 940638.0}, {"date": "2025-12-23", "close": 18.15, "volume": 1286658.0}, {"date": "2025-12-24", "close": 18.17, "volume": 926461.0}, {"date": "2025-12-26", "close": 18.06, "volume": 915664.0}, {"date": "2025-12-29", "close": 17.59, "volume": 1277703.0}, {"date": "2025-12-30", "close": 17.84, "volume": 1043224.0}, {"date": "2025-12-31", "close": 17.61, "volume": 960399.0}, {"date": "2026-01-02", "close": 17.31, "volume": 1090596.0}, {"date": "2026-01-05", "close": 16.74, "volume": 1140579.0}, {"date": "2026-01-06", "close": 16.72, "volume": 1174692.0}, {"date": "2026-01-07", "close": 16.27, "volume": 1121221.0}, {"date": "2026-01-08", "close": 16.61, "volume": 990434.0}, {"date": "2026-01-09", "close": 16.49, "volume": 917855.0}, {"date": "2026-01-12", "close": 16.11, "volume": 1075634.0}, {"date": "2026-01-13", "close": 16.14, "volume": 639867.0}, {"date": "2026-01-14", "close": 16.13, "volume": 590269.0}, {"date": "2026-01-15", "close": 16.69, "volume": 1071308.0}, {"date": "2026-01-16", "close": 16.16, "volume": 987863.0}, {"date": "2026-01-20", "close": 16.23, "volume": 794767.0}, {"date": "2026-01-21", "close": 16.2, "volume": 726714.0}, {"date": "2026-01-22", "close": 16.18, "volume": 672434.0}, {"date": "2026-01-23", "close": 16.2, "volume": 675643.0}, {"date": "2026-01-26", "close": 16.14, "volume": 674413.0}, {"date": "2026-01-27", "close": 15.78, "volume": 1703983.0}, {"date": "2026-01-28", "close": 15.49, "volume": 1176910.0}, {"date": "2026-01-29", "close": 14.76, "volume": 1033434.0}, {"date": "2026-01-30", "close": 14.15, "volume": 1383310.0}, {"date": "2026-02-02", "close": 14.41, "volume": 824612.0}, {"date": "2026-02-03", "close": 13.59, "volume": 1071082.0}, {"date": "2026-02-04", "close": 13.62, "volume": 1159110.0}, {"date": "2026-02-05", "close": 12.6, "volume": 1030824.0}, {"date": "2026-02-06", "close": 13.29, "volume": 1094495.0}, {"date": "2026-02-09", "close": 13.01, "volume": 738178.0}, {"date": "2026-02-10", "close": 12.57, "volume": 777319.0}, {"date": "2026-02-11", "close": 12.01, "volume": 799602.0}, {"date": "2026-02-12", "close": 11.92, "volume": 1239112.0}, {"date": "2026-02-13", "close": 12.48, "volume": 963875.0}, {"date": "2026-02-17", "close": 12.4, "volume": 817309.0}, {"date": "2026-02-18", "close": 13.49, "volume": 1489629.0}, {"date": "2026-02-19", "close": 12.96, "volume": 1046115.0}, {"date": "2026-02-20", "close": 13.06, "volume": 807389.0}, {"date": "2026-02-23", "close": 12.16, "volume": 966747.0}, {"date": "2026-02-24", "close": 12.26, "volume": 793880.0}, {"date": "2026-02-25", "close": 12.35, "volume": 511075.0}, {"date": "2026-02-26", "close": 12.85, "volume": 1013640.0}, {"date": "2026-02-27", "close": 12.62, "volume": 1140000.0}, {"date": "2026-03-02", "close": 12.48, "volume": 898463.0}, {"date": "2026-03-03", "close": 12.27, "volume": 679846.0}, {"date": "2026-03-04", "close": 12.49, "volume": 866015.0}, {"date": "2026-03-05", "close": 12.39, "volume": 1036890.0}, {"date": "2026-03-06", "close": 12.2, "volume": 955135.0}, {"date": "2026-03-09", "close": 12.07, "volume": 1598010.0}, {"date": "2026-03-10", "close": 11.58, "volume": 3109315.0}, {"date": "2026-03-11", "close": 11.08, "volume": 3859547.0}, {"date": "2026-03-12", "close": 9.66, "volume": 2700380.0}, {"date": "2026-03-13", "close": 9.64, "volume": 1756747.0}, {"date": "2026-03-16", "close": 10.29, "volume": 2246722.0}, {"date": "2026-03-17", "close": 10.8, "volume": 2909924.0}, {"date": "2026-03-18", "close": 10.73, "volume": 1533823.0}, {"date": "2026-03-19", "close": 10.98, "volume": 1567403.0}, {"date": "2026-03-20", "close": 11.43, "volume": 2308818.0}, {"date": "2026-03-23", "close": 11.45, "volume": 1720442.0}, {"date": "2026-03-24", "close": 10.6, "volume": 1558193.0}, {"date": "2026-03-25", "close": 11.28, "volume": 1735595.0}, {"date": "2026-03-26", "close": 11.14, "volume": 1361514.0}, {"date": "2026-03-27", "close": 10.47, "volume": 1256857.0}, {"date": "2026-03-30", "close": 10.97, "volume": 1331921.0}, {"date": "2026-03-31", "close": 11.9, "volume": 1596144.0}, {"date": "2026-04-01", "close": 11.19, "volume": 1131265.0}, {"date": "2026-04-02", "close": 11.5, "volume": 1074081.0}, {"date": "2026-04-06", "close": 12.06, "volume": 1105203.0}, {"date": "2026-04-07", "close": 12.03, "volume": 1103820.0}, {"date": "2026-04-08", "close": 11.97, "volume": 1114264.0}, {"date": "2026-04-09", "close": 11.47, "volume": 1175182.0}, {"date": "2026-04-10", "close": 11.86, "volume": 1074413.0}, {"date": "2026-04-13", "close": 12.04, "volume": 900152.0}, {"date": "2026-04-14", "close": 12.59, "volume": 1543244.0}, {"date": "2026-04-15", "close": 12.92, "volume": 2004357.0}, {"date": "2026-04-16", "close": 15.52, "volume": 3697775.0}, {"date": "2026-04-17", "close": 14.21, "volume": 4047849.0}, {"date": "2026-04-20", "close": 14.95, "volume": 1770828.0}, {"date": "2026-04-21", "close": 16.66, "volume": 8797295.0}, {"date": "2026-04-22", "close": 15.93, "volume": 3492611.0}, {"date": "2026-04-23", "close": 14.62, "volume": 3363028.0}, {"date": "2026-04-24", "close": 14.67, "volume": 1273554.0}, {"date": "2026-04-27", "close": 14.96, "volume": 1505087.0}, {"date": "2026-04-28", "close": 14.29, "volume": 1282299.0}, {"date": "2026-04-29", "close": 14.24, "volume": 1379115.0}, {"date": "2026-04-30", "close": 14.21, "volume": 1572259.0}, {"date": "2026-05-01", "close": 14.89, "volume": 1400255.0}, {"date": "2026-05-04", "close": 15.51, "volume": 2246793.0}, {"date": "2026-05-05", "close": 15.08, "volume": 1382351.0}, {"date": "2026-05-06", "close": 15.85, "volume": 1597081.0}, {"date": "2026-05-07", "close": 15.46, "volume": 2918415.0}, {"date": "2026-05-08", "close": 17.78, "volume": 6213045.0}, {"date": "2026-05-11", "close": 16.87, "volume": 3211514.0}, {"date": "2026-05-12", "close": 17.42, "volume": 1882476.0}, {"date": "2026-05-13", "close": 18.38, "volume": 2491795.0}, {"date": "2026-05-14", "close": 17.16, "volume": 1793072.0}, {"date": "2026-05-15", "close": 17.46, "volume": 1653895.0}, {"date": "2026-05-18", "close": 16.93, "volume": 1826863.0}, {"date": "2026-05-19", "close": 17.41, "volume": 2001276.0}, {"date": "2026-05-20", "close": 17.32, "volume": 1337655.0}, {"date": "2026-05-21", "close": 18.22, "volume": 1572447.0}, {"date": "2026-05-22", "close": 18.93, "volume": 1695798.0}, {"date": "2026-05-26", "close": 20.69, "volume": 4107170.0}, {"date": "2026-05-27", "close": 21.46, "volume": 2782488.0}, {"date": "2026-05-28", "close": 21.2, "volume": 1631663.0}, {"date": "2026-05-29", "close": 20.23, "volume": 1396117.0}, {"date": "2026-06-01", "close": 18.91, "volume": 2504173.0}, {"date": "2026-06-02", "close": 18.8, "volume": 1253267.0}, {"date": "2026-06-03", "close": 17.35, "volume": 1865129.0}, {"date": "2026-06-04", "close": 18.53, "volume": 1791489.0}, {"date": "2026-06-05", "close": 16.46, "volume": 1725862.0}, {"date": "2026-06-08", "close": 16.18, "volume": 1392829.0}, {"date": "2026-06-09", "close": 16.61, "volume": 1444260.0}, {"date": "2026-06-10", "close": 16.09, "volume": 1482394.0}, {"date": "2026-06-11", "close": 16.87, "volume": 1129276.0}, {"date": "2026-06-12", "close": 17.01, "volume": 1121022.0}, {"date": "2026-06-15", "close": 17.45, "volume": 1028510.0}, {"date": "2026-06-16", "close": 17.26, "volume": 1335270.0}, {"date": "2026-06-17", "close": 16.56, "volume": 929091.0}, {"date": "2026-06-18", "close": 16.19, "volume": 1409003.0}, {"date": "2026-06-22", "close": 16.9, "volume": 1495345.0}, {"date": "2026-06-23", "close": 16.76, "volume": 990352.0}, {"date": "2026-06-24", "close": 18.32, "volume": 1744750.0}, {"date": "2026-06-25", "close": 22.88, "volume": 3913105.0}, {"date": "2026-06-26", "close": 22.6, "volume": 3596503.0}, {"date": "2026-06-29", "close": 23.6, "volume": 2526726.0}, {"date": "2026-06-30", "close": 24.06, "volume": 1870736.0}, {"date": "2026-07-01", "close": 25.68, "volume": 1803828.0}, {"date": "2026-07-02", "close": 25.58, "volume": 1138817.0}, {"date": "2026-07-06", "close": 26.57, "volume": 1771977.0}, {"date": "2026-07-07", "close": 26.85, "volume": 1637079.0}, {"date": "2026-07-08", "close": 25.53, "volume": 1793227.0}, {"date": "2026-07-09", "close": 26.61, "volume": 1128689.0}, {"date": "2026-07-10", "close": 26.05, "volume": 964244.0}, {"date": "2026-07-13", "close": 23.54, "volume": 2688127.0}, {"date": "2026-07-14", "close": 25.6, "volume": 1232009.0}, {"date": "2026-07-15", "close": 25.98, "volume": 689092.0}, {"date": "2026-07-16", "close": 28.58, "volume": 2665308.0}, {"date": "2026-07-17", "close": 27.83, "volume": 1780232.0}, {"date": "2026-07-20", "close": 27.95, "volume": 1346040.0}, {"date": "2026-07-21", "close": 26.05, "volume": 2013729.0}, {"date": "2026-07-22", "close": 27.92, "volume": 1423061.0}, {"date": "2026-07-23", "close": 25.42, "volume": 1190950.0}, {"date": "2026-07-24", "close": 25.81, "volume": 975907.0}, {"date": "2026-07-27", "close": 27.53, "volume": 1716337.0}, {"date": "2026-07-28", "close": 28.1, "volume": 1319968.0}, {"date": "2026-07-29", "close": 27.22, "volume": 1203245.0}, {"date": "2026-07-30", "close": 27.89, "volume": 1201264.0}, {"date": "2026-07-31", "close": 27.58, "volume": 767950.0}, {"date": "2026-08-03", "close": 27.65, "volume": 1281235.0}, {"date": "2026-08-04", "close": 27.49, "volume": 1649166.0}, {"date": "2026-08-05", "close": 27.29, "volume": 1777681.0}, {"date": "2026-08-06", "close": 25.15, "volume": 2298863.0}, {"date": "2026-08-07", "close": 25.03, "volume": 2579095.0}, {"date": "2026-08-10", "close": 22.95, "volume": 2757979.0}, {"date": "2026-08-11", "close": 21.87, "volume": 2307903.0}, {"date": "2026-08-12", "close": 22.15, "volume": 1179295.0}, {"date": "2026-08-13", "close": 21.98, "volume": 888117.0}, {"date": "2026-08-14", "close": 21.51, "volume": 916368.0}, {"date": "2026-08-17", "close": 20.3, "volume": 1421545.0}, {"date": "2026-08-18", "close": 20.22, "volume": 1296231.0}, {"date": "2026-08-19", "close": 20.35, "volume": 963557.0}, {"date": "2026-08-20", "close": 19.6, "volume": 1847849.0}, {"date": "2026-08-21", "close": 19.59, "volume": 1088525.0}, {"date": "2026-08-24", "close": 19.63, "volume": 784494.0}, {"date": "2026-08-25", "close": 19.59, "volume": 963358.0}, {"date": "2026-08-26", "close": 19.06, "volume": 912189.0}, {"date": "2026-08-27", "close": 19.47, "volume": 763025.0}, {"date": "2026-08-28", "close": 19.53, "volume": 649223.0}, {"date": "2026-08-31", "close": 19.18, "volume": 1028306.0}, {"date": "2026-09-01", "close": 18.46, "volume": 1101047.0}, {"date": "2026-09-02", "close": 18.83, "volume": 782517.0}, {"date": "2026-09-03", "close": 18.86, "volume": 996652.0}, {"date": "2026-09-04", "close": 18.87, "volume": 577675.0}, {"date": "2026-09-08", "close": 18.95, "volume": 1134180.0}, {"date": "2026-09-09", "close": 18.3, "volume": 1043568.0}, {"date": "2026-09-10", "close": 18.28, "volume": 859615.0}, {"date": "2026-09-11", "close": 18.73, "volume": 1239769.0}, {"date": "2026-09-14", "close": 19.11, "volume": 794510.0}, {"date": "2026-09-15", "close": 18.75, "volume": 794655.0}, {"date": "2026-09-16", "close": 19.33, "volume": 1370218.0}, {"date": "2026-09-17", "close": 18.81, "volume": 906223.0}, {"date": "2026-09-18", "close": 19.08, "volume": 3244011.0}, {"date": "2026-09-21", "close": 22.05, "volume": 2518965.0}, {"date": "2026-09-22", "close": 21.28, "volume": 1518377.0}, {"date": "2026-09-23", "close": 20.04, "volume": 1507587.0}, {"date": "2026-09-24", "close": 20.89, "volume": 859934.0}, {"date": "2026-09-25", "close": 21.3, "volume": 690300.0}, {"date": "2026-09-28", "close": 19.74, "volume": 1081643.0}, {"date": "2026-09-29", "close": 19.99, "volume": 976235.0}, {"date": "2026-09-30", "close": 19.76, "volume": 959930.0}, {"date": "2026-10-01", "close": 19.53, "volume": 660712.0}, {"date": "2026-10-02", "close": 19.31, "volume": 844999.0}, {"date": "2026-10-05", "close": 19.71, "volume": 667785.0}, {"date": "2026-10-06", "close": 18.84, "volume": 1010851.0}, {"date": "2026-10-07", "close": 18.43, "volume": 940675.0}, {"date": "2026-10-08", "close": 19.12, "volume": 881572.0}, {"date": "2026-10-09", "close": 18.63, "volume": 629713.0}, {"date": "2026-10-12", "close": 18.46, "volume": 620833.0}, {"date": "2026-10-13", "close": 18.47, "volume": 782747.0}, {"date": "2026-10-14", "close": 17.76, "volume": 1013846.0}, {"date": "2026-10-15", "close": 18.43, "volume": 1021599.0}, {"date": "2026-10-16", "close": 16.57, "volume": 1360281.0}, {"date": "2026-10-19", "close": 16.84, "volume": 795177.0}, {"date": "2026-10-20", "close": 16.78, "volume": 702032.0}, {"date": "2026-10-21", "close": 16.3, "volume": 569931.0}, {"date": "2026-10-22", "close": 16.24, "volume": 1096698.0}, {"date": "2026-10-23", "close": 16.12, "volume": 768442.0}, {"date": "2026-10-26", "close": 16.65, "volume": 832181.0}, {"date": "2026-10-27", "close": 16.52, "volume": 1014427.0}, {"date": "2026-10-28", "close": 16.42, "volume": 665978.0}, {"date": "2026-10-29", "close": 16.26, "volume": 667657.0}, {"date": "2026-10-30", "close": 15.75, "volume": 1087963.0}], "refreshing": true}