{"ticker": "GSAT", "overview": {"cik": "1366868", "ticker": "GSAT", "name": "Globalstar, Inc.", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001368618-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001368618-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001379816-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000959", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001368618-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001368618-26-000010", "price_sensitive": false}, {"form": "DEFM14C", "date": "2026-08-18", "title": "Form DEFM14C", "accession": "0001140361-26-033587", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001571391-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001571391-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001764225-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000895", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001368618-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001496862-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001496862-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001496862-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001368618-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001496862-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001366868-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001366868-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571391-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004323", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001366868-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001026935-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001038822-26-000002", "price_sensitive": false}]}, "description": "Globalstar, Inc. trades as GSAT on the NASDAQ and is registered in the United States, classified under Communications Services, NEC (SIC 4899). Privy Trades holds 9 insider filings for the company, in August 2026. Across those, 5 insiders disclosed 8 sales totalling $32.83M. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 32829380.6236, "net": -32829380.6236, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-08-27"}, "metrics": {"ticker": "GSAT", "has_prices": true, "as_of": "2026-10-30", "last": 82.3, "prev_close": 83.53, "change": -1.230000000000004, "change_pct": -0.014725248413743612, "session_volume": 1423246.0, "vwap_5": 83.3681968798962, "vwap_20": 83.17490694816632, "vwap_60": 82.73321990099605, "vwap_250": 74.54035515432184, "high_52w": 84.43, "low_52w": 46.92, "avg_volume_20": 793710.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001368618-26-000013", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "Benjamin G. Wolff", "who_key": "Wolff Benjamin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1639436.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Big sell in GSAT \u2014 A board member offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1368618/000136861826000013/0001368618-26-000013-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "0001379816-26-000002", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "James F. Lynch", "who_key": "Lynch James F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8995393.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member offloads $9M of GSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1379816/000137981626000002/0001379816-26-000002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98857}, {"id": "0001368618-26-000011", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "Benjamin G. Wolff", "who_key": "Wolff Benjamin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1644101.5734, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "$1.6M sale: A board member lightens up on GSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1368618/000136861826000011/0001368618-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106057}, {"id": "0001571391-26-000012", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "Rebecca Clary", "who_key": "Clary Rebecca", "role": "VP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1980352.4300000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Big sell in GSAT \u2014 The CFO offloads $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1571391/000157139126000012/0001571391-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001764225-26-000004", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "Timothy Evan Taylor", "who_key": "Taylor Timothy Evan", "role": "VP, Finance & Operations, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12447570.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "A board member takes $12.4M off the table in GSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764225/000176422526000004/0001764225-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "0001368618-26-000009", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "Benjamin G. Wolff", "who_key": "Wolff Benjamin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4725980.6772, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member offloads $4.7M of GSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1368618/000136861826000009/0001368618-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "0001496862-26-000009", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "L. Barbee Ponder IV", "who_key": "Ponder L Barbee IV", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 394231.864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider offloads $394K of GSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1496862/000149686226000009/0001496862-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}, {"id": "0001496862-26-000006", "src": "INSIDERS", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "L. Barbee Ponder IV", "who_key": "Ponder L Barbee IV", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1002315.0390000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider offloads $1M of GSAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1496862/000149686226000006/0001496862-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126217}, {"id": "13DG-0001193125-26-157479", "src": "13DG", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "FL Investment Holdings LLC", "who_key": "FL INVESTMENT HOLDINGS LLC", "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": "Communications Services, NEC", "country": "United States", "headline": "FL INVESTMENT HOLDINGS LLC adjusts its stake in GSAT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1379581/0001193125-26-157479-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290377}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-157479", "src": "13DG", "ticker": "GSAT", "cik": "1366868", "company": "Globalstar, Inc.", "company_raw": "Globalstar, Inc.", "who": "FL Investment Holdings LLC", "who_key": "FL INVESTMENT HOLDINGS LLC", "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": "Communications Services, NEC", "country": "United States", "headline": "FL INVESTMENT HOLDINGS LLC adjusts its stake in GSAT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1379581/0001193125-26-157479-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290377}], "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": "Globalstar, Inc. - Common Stock", "new_value": "Globalstar, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001366868", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001366868", "applied": 1, "detected_at": "2026-10-24T19:06:01.294903"}]}, "key_people": [{"who": "Timothy Evan Taylor", "who_key": "Taylor Timothy Evan", "role": "VP, Finance & Operations, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12447570.0, "net": -12447570.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12447570.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764225/000176422526000004/0001764225-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 12447570.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764225/000176422526000004/0001764225-26-000004-index.htm"}}, {"who": "James F. Lynch", "who_key": "Lynch James F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8995393.0, "net": -8995393.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8995393.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379816/000137981626000002/0001379816-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 8995393.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379816/000137981626000002/0001379816-26-000002-index.htm"}}, {"who": "Benjamin G. Wolff", "who_key": "Wolff Benjamin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8009518.2906, "net": -8009518.2906, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1639436.04, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368618/000136861826000013/0001368618-26-000013-index.htm"}, {"action": "SELL", "amount": 1644101.5734, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368618/000136861826000011/0001368618-26-000011-index.htm"}, {"action": "SELL", "amount": 4725980.6772, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368618/000136861826000009/0001368618-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1639436.04, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368618/000136861826000013/0001368618-26-000013-index.htm"}}, {"who": "Rebecca Clary", "who_key": "Clary Rebecca", "role": "VP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1980352.4300000002, "net": -1980352.4300000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1980352.4300000002, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571391/000157139126000012/0001571391-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1980352.4300000002, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571391/000157139126000012/0001571391-26-000012-index.htm"}}, {"who": "L. Barbee Ponder IV", "who_key": "Ponder L Barbee IV", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1396546.9030000002, "net": -1396546.9030000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 394231.864, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496862/000149686226000009/0001496862-26-000009-index.htm"}, {"action": "SELL", "amount": 1002315.0390000001, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496862/000149686226000006/0001496862-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 394231.864, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496862/000149686226000009/0001496862-26-000009-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -1002315.0390000001}, {"date": "2026-08-11", "net": -394231.864}, {"date": "2026-08-12", "net": -4725980.6772}, {"date": "2026-08-13", "net": -12447570.0}, {"date": "2026-08-14", "net": -1980352.4300000002}, {"date": "2026-08-21", "net": -1644101.5734}, {"date": "2026-08-26", "net": -8995393.0}, {"date": "2026-08-27", "net": -1639436.04}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001368618-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001368618-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001379816-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000959", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001368618-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001368618-26-000010", "price_sensitive": false}, {"form": "DEFM14C", "date": "2026-08-18", "title": "Form DEFM14C", "accession": "0001140361-26-033587", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001571391-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001571391-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001764225-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000895", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001368618-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000893", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001496862-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001496862-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001496862-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001368618-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001496862-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001366868-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001366868-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571391-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004323", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001366868-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001026935-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001038822-26-000002", "price_sensitive": false}], "performance": {"ticker": "GSAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 13.8833, "volume": 124476.0}, {"date": "2016-11-01", "close": 13.5173, "volume": 224592.0}, {"date": "2016-11-02", "close": 13.1768, "volume": 216415.0}, {"date": "2016-11-03", "close": 11.9994, "volume": 264693.0}, {"date": "2016-11-04", "close": 12.4134, "volume": 435293.0}, {"date": "2016-11-07", "close": 13.7993, "volume": 166574.0}, {"date": "2016-11-08", "close": 14.8493, "volume": 232064.0}, {"date": "2016-11-09", "close": 15.4492, "volume": 288749.0}, {"date": "2016-11-10", "close": 12.8244, "volume": 1188257.0}, {"date": "2016-11-11", "close": 12.9519, "volume": 405909.0}, {"date": "2016-11-14", "close": 12.8979, "volume": 192057.0}, {"date": "2016-11-15", "close": 12.3594, "volume": 174197.0}, {"date": "2016-11-16", "close": 11.8494, "volume": 309599.0}, {"date": "2016-11-17", "close": 12.9879, "volume": 637966.0}, {"date": "2016-11-18", "close": 12.6069, "volume": 218308.0}, {"date": "2016-11-21", "close": 12.4854, "volume": 123055.0}, {"date": "2016-11-22", "close": 12.5904, "volume": 168403.0}, {"date": "2016-11-23", "close": 12.3984, "volume": 147843.0}, {"date": "2016-11-25", "close": 12.8259, "volume": 70314.0}, {"date": "2016-11-28", "close": 12.4824, "volume": 128090.0}, {"date": "2016-11-29", "close": 12.3609, "volume": 76568.0}, {"date": "2016-11-30", "close": 11.8494, "volume": 150115.0}, {"date": "2016-12-01", "close": 11.5599, "volume": 211266.0}, {"date": "2016-12-02", "close": 12.1494, "volume": 122969.0}, {"date": "2016-12-05", "close": 12.5994, "volume": 137039.0}, {"date": "2016-12-06", "close": 12.7494, "volume": 175405.0}, {"date": "2016-12-07", "close": 12.6474, "volume": 130385.0}, {"date": "2016-12-08", "close": 12.7779, "volume": 192544.0}, {"date": "2016-12-09", "close": 12.8694, "volume": 179917.0}, {"date": "2016-12-12", "close": 12.6309, "volume": 219859.0}, {"date": "2016-12-13", "close": 13.3478, "volume": 440018.0}, {"date": "2016-12-14", "close": 14.1473, "volume": 444857.0}, {"date": "2016-12-15", "close": 14.0993, "volume": 228331.0}, {"date": "2016-12-16", "close": 15.7492, "volume": 1732801.0}, {"date": "2016-12-19", "close": 20.249, "volume": 2524012.0}, {"date": "2016-12-20", "close": 21.4489, "volume": 1015473.0}, {"date": "2016-12-21", "close": 22.0489, "volume": 789764.0}, {"date": "2016-12-22", "close": 27.1486, "volume": 2764565.0}, {"date": "2016-12-23", "close": 27.5986, "volume": 1691535.0}, {"date": "2016-12-27", "close": 23.9988, "volume": 961724.0}, {"date": "2016-12-28", "close": 24.1488, "volume": 600414.0}, {"date": "2016-12-29", "close": 22.9489, "volume": 547146.0}, {"date": "2016-12-30", "close": 23.6988, "volume": 571757.0}, {"date": "2017-01-03", "close": 26.5487, "volume": 1106183.0}, {"date": "2017-01-04", "close": 25.6487, "volume": 811019.0}, {"date": "2017-01-05", "close": 23.5488, "volume": 701281.0}, {"date": "2017-01-06", "close": 25.6487, "volume": 1896475.0}, {"date": "2017-01-09", "close": 24.1488, "volume": 789029.0}, {"date": "2017-01-10", "close": 23.9988, "volume": 570488.0}, {"date": "2017-01-11", "close": 22.9489, "volume": 287617.0}, {"date": "2017-01-12", "close": 21.4489, "volume": 514513.0}, {"date": "2017-01-13", "close": 22.7989, "volume": 681053.0}, {"date": "2017-01-17", "close": 21.7489, "volume": 629086.0}, {"date": "2017-01-18", "close": 21.1489, "volume": 366319.0}, {"date": "2017-01-19", "close": 20.549, "volume": 547536.0}, {"date": "2017-01-20", "close": 20.699, "volume": 345401.0}, {"date": "2017-01-23", "close": 21.5989, "volume": 536605.0}, {"date": "2017-01-24", "close": 22.1989, "volume": 957430.0}, {"date": "2017-01-25", "close": 21.7489, "volume": 473636.0}, {"date": "2017-01-26", "close": 21.2989, "volume": 426675.0}, {"date": "2017-01-27", "close": 24.8988, "volume": 1221174.0}, {"date": "2017-01-30", "close": 25.1987, "volume": 1219584.0}, {"date": "2017-01-31", "close": 23.6988, "volume": 1354180.0}, {"date": "2017-02-01", "close": 22.4989, "volume": 1487271.0}, {"date": "2017-02-02", "close": 22.3489, "volume": 356396.0}, {"date": "2017-02-03", "close": 23.5488, "volume": 298597.0}, {"date": "2017-02-06", "close": 23.2488, "volume": 255675.0}, {"date": "2017-02-07", "close": 21.7489, "volume": 547892.0}, {"date": "2017-02-08", "close": 20.9989, "volume": 542865.0}, {"date": "2017-02-09", "close": 20.699, "volume": 386306.0}, {"date": "2017-02-10", "close": 20.249, "volume": 587660.0}, {"date": "2017-02-13", "close": 21.5989, "volume": 249773.0}, {"date": "2017-02-14", "close": 21.8989, "volume": 186066.0}, {"date": "2017-02-15", "close": 21.8989, "volume": 221534.0}, {"date": "2017-02-16", "close": 21.1489, "volume": 152010.0}, {"date": "2017-02-17", "close": 21.2989, "volume": 443713.0}, {"date": "2017-02-21", "close": 21.7489, "volume": 289292.0}, {"date": "2017-02-22", "close": 21.4489, "volume": 214471.0}, {"date": "2017-02-23", "close": 20.399, "volume": 620572.0}, {"date": "2017-02-24", "close": 20.699, "volume": 630081.0}, {"date": "2017-02-27", "close": 21.5989, "volume": 236666.0}, {"date": "2017-02-28", "close": 20.549, "volume": 382853.0}, {"date": "2017-03-01", "close": 21.4489, "volume": 298156.0}, {"date": "2017-03-02", "close": 21.4489, "volume": 186373.0}, {"date": "2017-03-03", "close": 21.7489, "volume": 169947.0}, {"date": "2017-03-06", "close": 21.1489, "volume": 337830.0}, {"date": "2017-03-07", "close": 21.1489, "volume": 247499.0}, {"date": "2017-03-08", "close": 21.1489, "volume": 409365.0}, {"date": "2017-03-09", "close": 21.2989, "volume": 266764.0}, {"date": "2017-03-10", "close": 21.8989, "volume": 377703.0}, {"date": "2017-03-13", "close": 20.9989, "volume": 256560.0}, {"date": "2017-03-14", "close": 20.9989, "volume": 338976.0}, {"date": "2017-03-15", "close": 21.5989, "volume": 236007.0}, {"date": "2017-03-16", "close": 21.2989, "volume": 233388.0}, {"date": "2017-03-17", "close": 22.0489, "volume": 1296269.0}, {"date": "2017-03-20", "close": 23.5488, "volume": 737065.0}, {"date": "2017-03-21", "close": 24.1488, "volume": 467524.0}, {"date": "2017-03-22", "close": 24.2988, "volume": 295864.0}, {"date": "2017-03-23", "close": 24.2988, "volume": 237205.0}, {"date": "2017-03-24", "close": 24.5988, "volume": 120535.0}, {"date": "2017-03-27", "close": 24.5988, "volume": 193575.0}, {"date": "2017-03-28", "close": 23.9988, "volume": 188502.0}, {"date": "2017-03-29", "close": 23.9988, "volume": 174793.0}, {"date": "2017-03-30", "close": 24.5988, "volume": 164584.0}, {"date": "2017-03-31", "close": 23.9988, "volume": 154678.0}, {"date": "2017-04-03", "close": 24.5988, "volume": 140602.0}, {"date": "2017-04-04", "close": 24.1488, "volume": 199331.0}, {"date": "2017-04-05", "close": 24.1488, "volume": 262979.0}, {"date": "2017-04-06", "close": 24.5988, "volume": 282016.0}, {"date": "2017-04-07", "close": 24.2988, "volume": 173309.0}, {"date": "2017-04-10", "close": 24.8988, "volume": 1033464.0}, {"date": "2017-04-11", "close": 25.3487, "volume": 363180.0}, {"date": "2017-04-12", "close": 25.4987, "volume": 203986.0}, {"date": "2017-04-13", "close": 25.9487, "volume": 148477.0}, {"date": "2017-04-17", "close": 28.4986, "volume": 753099.0}, {"date": "2017-04-18", "close": 28.4986, "volume": 379072.0}, {"date": "2017-04-19", "close": 28.6486, "volume": 287604.0}, {"date": "2017-04-20", "close": 27.7486, "volume": 293551.0}, {"date": "2017-04-21", "close": 26.3987, "volume": 243321.0}, {"date": "2017-04-24", "close": 28.0486, "volume": 280313.0}, {"date": "2017-04-25", "close": 30.5985, "volume": 1655551.0}, {"date": "2017-04-26", "close": 29.3985, "volume": 412426.0}, {"date": "2017-04-27", "close": 29.0985, "volume": 382996.0}, {"date": "2017-04-28", "close": 28.6486, "volume": 280302.0}, {"date": "2017-05-01", "close": 29.2485, "volume": 166737.0}, {"date": "2017-05-02", "close": 28.4986, "volume": 227104.0}, {"date": "2017-05-03", "close": 26.9987, "volume": 354436.0}, {"date": "2017-05-04", "close": 25.3487, "volume": 649902.0}, {"date": "2017-05-05", "close": 26.6987, "volume": 231412.0}, {"date": "2017-05-08", "close": 29.3985, "volume": 609043.0}, {"date": "2017-05-09", "close": 28.0486, "volume": 325450.0}, {"date": "2017-05-10", "close": 28.7986, "volume": 195032.0}, {"date": "2017-05-11", "close": 28.6486, "volume": 183764.0}, {"date": "2017-05-12", "close": 34.3483, "volume": 2914814.0}, {"date": "2017-05-15", "close": 33.4483, "volume": 1009651.0}, {"date": "2017-05-16", "close": 36.5982, "volume": 962378.0}, {"date": "2017-05-17", "close": 34.3483, "volume": 944281.0}, {"date": "2017-05-18", "close": 35.5482, "volume": 499644.0}, {"date": "2017-05-19", "close": 34.9483, "volume": 943679.0}, {"date": "2017-05-22", "close": 34.3483, "volume": 255936.0}, {"date": "2017-05-23", "close": 33.7483, "volume": 244741.0}, {"date": "2017-05-24", "close": 33.7483, "volume": 338699.0}, {"date": "2017-05-25", "close": 34.0483, "volume": 284907.0}, {"date": "2017-05-26", "close": 32.5484, "volume": 274167.0}, {"date": "2017-05-30", "close": 30.7485, "volume": 359319.0}, {"date": "2017-05-31", "close": 29.6985, "volume": 618270.0}, {"date": "2017-06-01", "close": 29.8485, "volume": 280527.0}, {"date": "2017-06-02", "close": 30.8985, "volume": 283945.0}, {"date": "2017-06-05", "close": 30.5985, "volume": 178537.0}, {"date": "2017-06-06", "close": 31.6484, "volume": 262059.0}, {"date": "2017-06-07", "close": 31.0484, "volume": 275705.0}, {"date": "2017-06-08", "close": 31.7984, "volume": 219126.0}, {"date": "2017-06-09", "close": 30.5985, "volume": 257959.0}, {"date": "2017-06-12", "close": 31.9484, "volume": 235824.0}, {"date": "2017-06-13", "close": 32.3984, "volume": 167496.0}, {"date": "2017-06-14", "close": 31.7984, "volume": 129468.0}, {"date": "2017-06-15", "close": 31.9484, "volume": 138522.0}, {"date": "2017-06-16", "close": 32.9984, "volume": 651903.0}, {"date": "2017-06-19", "close": 32.6984, "volume": 188465.0}, {"date": "2017-06-20", "close": 31.3484, "volume": 226233.0}, {"date": "2017-06-21", "close": 32.5484, "volume": 183495.0}, {"date": "2017-06-22", "close": 32.8484, "volume": 194786.0}, {"date": "2017-06-23", "close": 34.1983, "volume": 467308.0}, {"date": "2017-06-26", "close": 32.5484, "volume": 296399.0}, {"date": "2017-06-27", "close": 31.4984, "volume": 275323.0}, {"date": "2017-06-28", "close": 32.0984, "volume": 364180.0}, {"date": "2017-06-29", "close": 30.7485, "volume": 161541.0}, {"date": "2017-06-30", "close": 31.9484, "volume": 276316.0}, {"date": "2017-07-03", "close": 32.2484, "volume": 92624.0}, {"date": "2017-07-05", "close": 31.4984, "volume": 123238.0}, {"date": "2017-07-06", "close": 31.1984, "volume": 195953.0}, {"date": "2017-07-07", "close": 30.2985, "volume": 474822.0}, {"date": "2017-07-10", "close": 32.6984, "volume": 455756.0}, {"date": "2017-07-11", "close": 31.9484, "volume": 393178.0}, {"date": "2017-07-12", "close": 32.2484, "volume": 117783.0}, {"date": "2017-07-13", "close": 32.2484, "volume": 100040.0}, {"date": "2017-07-14", "close": 32.2484, "volume": 164515.0}, {"date": "2017-07-17", "close": 32.5484, "volume": 163278.0}, {"date": "2017-07-18", "close": 31.3484, "volume": 150977.0}, {"date": "2017-07-19", "close": 30.8985, "volume": 109623.0}, {"date": "2017-07-20", "close": 31.4984, "volume": 91002.0}, {"date": "2017-07-21", "close": 30.4485, "volume": 165050.0}, {"date": "2017-07-24", "close": 29.9985, "volume": 274967.0}, {"date": "2017-07-25", "close": 29.5485, "volume": 172032.0}, {"date": "2017-07-26", "close": 30.4485, "volume": 145988.0}, {"date": "2017-07-27", "close": 29.0985, "volume": 188625.0}, {"date": "2017-07-28", "close": 28.1986, "volume": 187636.0}, {"date": "2017-07-31", "close": 27.7486, "volume": 173614.0}, {"date": "2017-08-01", "close": 28.0486, "volume": 98322.0}, {"date": "2017-08-02", "close": 28.3486, "volume": 129513.0}, {"date": "2017-08-03", "close": 29.3985, "volume": 204360.0}, {"date": "2017-08-04", "close": 29.0985, "volume": 165097.0}, {"date": "2017-08-07", "close": 29.9985, "volume": 190604.0}, {"date": "2017-08-08", "close": 30.5985, "volume": 339401.0}, {"date": "2017-08-09", "close": 29.9985, "volume": 270166.0}, {"date": "2017-08-10", "close": 29.3985, "volume": 199988.0}, {"date": "2017-08-11", "close": 29.8485, "volume": 71405.0}, {"date": "2017-08-14", "close": 29.8485, "volume": 134918.0}, {"date": "2017-08-15", "close": 29.9985, "volume": 59290.0}, {"date": "2017-08-16", "close": 29.8485, "volume": 72617.0}, {"date": "2017-08-17", "close": 28.9486, "volume": 121871.0}, {"date": "2017-08-18", "close": 28.6486, "volume": 130392.0}, {"date": "2017-08-21", "close": 28.7986, "volume": 74344.0}, {"date": "2017-08-22", "close": 28.7986, "volume": 106919.0}, {"date": "2017-08-23", "close": 29.8485, "volume": 142255.0}, {"date": "2017-08-24", "close": 30.4485, "volume": 170809.0}, {"date": "2017-08-25", "close": 30.1485, "volume": 142999.0}, {"date": "2017-08-28", "close": 29.0985, "volume": 89844.0}, {"date": "2017-08-29", "close": 29.3985, "volume": 116430.0}, {"date": "2017-08-30", "close": 29.2485, "volume": 80370.0}, {"date": "2017-08-31", "close": 28.7986, "volume": 96728.0}, {"date": "2017-09-01", "close": 29.9985, "volume": 90783.0}, {"date": "2017-09-05", "close": 29.6985, "volume": 116540.0}, {"date": "2017-09-06", "close": 28.4986, "volume": 245221.0}, {"date": "2017-09-07", "close": 26.6987, "volume": 339793.0}, {"date": "2017-09-08", "close": 24.4488, "volume": 640604.0}, {"date": "2017-09-11", "close": 23.9988, "volume": 435785.0}, {"date": "2017-09-12", "close": 25.1987, "volume": 221566.0}, {"date": "2017-09-13", "close": 26.5487, "volume": 165492.0}, {"date": "2017-09-14", "close": 26.6987, "volume": 133875.0}, {"date": "2017-09-15", "close": 27.2986, "volume": 393561.0}, {"date": "2017-09-18", "close": 26.6987, "volume": 125974.0}, {"date": "2017-09-19", "close": 26.5487, "volume": 121233.0}, {"date": "2017-09-20", "close": 26.9987, "volume": 80289.0}, {"date": "2017-09-21", "close": 26.8487, "volume": 44555.0}, {"date": "2017-09-22", "close": 26.5487, "volume": 96912.0}, {"date": "2017-09-25", "close": 25.7987, "volume": 66020.0}, {"date": "2017-09-26", "close": 24.5988, "volume": 114075.0}, {"date": "2017-09-27", "close": 25.7987, "volume": 101591.0}, {"date": "2017-09-28", "close": 24.7488, "volume": 121061.0}, {"date": "2017-09-29", "close": 24.4488, "volume": 174693.0}, {"date": "2017-10-02", "close": 25.1987, "volume": 163061.0}, {"date": "2017-10-03", "close": 27.1486, "volume": 224071.0}, {"date": "2017-10-04", "close": 28.0486, "volume": 321302.0}, {"date": "2017-10-05", "close": 24.8988, "volume": 573142.0}, {"date": "2017-10-06", "close": 25.4987, "volume": 1942471.0}, {"date": "2017-10-09", "close": 24.2988, "volume": 328598.0}, {"date": "2017-10-10", "close": 24.2988, "volume": 595915.0}, {"date": "2017-10-11", "close": 23.2488, "volume": 299606.0}, {"date": "2017-10-12", "close": 23.5488, "volume": 223564.0}, {"date": "2017-10-13", "close": 23.2488, "volume": 215299.0}, {"date": "2017-10-16", "close": 24.4488, "volume": 249684.0}, {"date": "2017-10-17", "close": 24.1488, "volume": 184425.0}, {"date": "2017-10-18", "close": 23.8488, "volume": 138950.0}, {"date": "2017-10-19", "close": 23.8488, "volume": 109274.0}, {"date": "2017-10-20", "close": 23.2488, "volume": 518279.0}, {"date": "2017-10-23", "close": 23.6988, "volume": 240681.0}, {"date": "2017-10-24", "close": 23.0988, "volume": 142522.0}, {"date": "2017-10-25", "close": 23.6988, "volume": 177403.0}, {"date": "2017-10-26", "close": 24.4488, "volume": 248720.0}, {"date": "2017-10-27", "close": 24.7488, "volume": 239286.0}, {"date": "2017-10-30", "close": 23.2488, "volume": 231033.0}, {"date": "2017-10-31", "close": 24.1488, "volume": 265350.0}, {"date": "2017-11-01", "close": 24.8988, "volume": 298849.0}, {"date": "2017-11-02", "close": 24.2988, "volume": 543165.0}, {"date": "2017-11-03", "close": 25.3487, "volume": 355166.0}, {"date": "2017-11-06", "close": 25.0487, "volume": 113160.0}, {"date": "2017-11-07", "close": 24.5988, "volume": 183619.0}, {"date": "2017-11-08", "close": 24.1488, "volume": 134008.0}, {"date": "2017-11-09", "close": 23.8488, "volume": 171155.0}, {"date": "2017-11-10", "close": 23.8488, "volume": 139825.0}, {"date": "2017-11-13", "close": 23.8488, "volume": 114791.0}, {"date": "2017-11-14", "close": 23.6988, "volume": 352213.0}, {"date": "2017-11-15", "close": 24.2988, "volume": 254708.0}, {"date": "2017-11-16", "close": 24.1488, "volume": 240950.0}, {"date": "2017-11-17", "close": 24.2988, "volume": 123081.0}, {"date": "2017-11-20", "close": 22.9489, "volume": 383223.0}, {"date": "2017-11-21", "close": 23.3988, "volume": 234382.0}, {"date": "2017-11-22", "close": 22.6489, "volume": 263408.0}, {"date": "2017-11-24", "close": 23.9988, "volume": 311982.0}, {"date": "2017-11-27", "close": 23.8488, "volume": 182404.0}, {"date": "2017-11-28", "close": 23.9988, "volume": 201772.0}, {"date": "2017-11-29", "close": 23.3988, "volume": 216506.0}, {"date": "2017-11-30", "close": 23.6988, "volume": 193124.0}, {"date": "2017-12-01", "close": 23.6988, "volume": 204641.0}, {"date": "2017-12-04", "close": 23.2488, "volume": 264980.0}, {"date": "2017-12-05", "close": 22.4989, "volume": 181453.0}, {"date": "2017-12-06", "close": 20.399, "volume": 493326.0}, {"date": "2017-12-07", "close": 19.049, "volume": 383907.0}, {"date": "2017-12-08", "close": 19.949, "volume": 885431.0}, {"date": "2017-12-11", "close": 19.649, "volume": 264574.0}, {"date": "2017-12-12", "close": 18.8991, "volume": 223639.0}, {"date": "2017-12-13", "close": 18.1491, "volume": 240679.0}, {"date": "2017-12-14", "close": 17.6991, "volume": 221963.0}, {"date": "2017-12-15", "close": 17.2491, "volume": 1235461.0}, {"date": "2017-12-18", "close": 17.6991, "volume": 310394.0}, {"date": "2017-12-19", "close": 17.6991, "volume": 212084.0}, {"date": "2017-12-20", "close": 18.7491, "volume": 321276.0}, {"date": "2017-12-21", "close": 19.649, "volume": 446874.0}, {"date": "2017-12-22", "close": 19.649, "volume": 174614.0}, {"date": "2017-12-26", "close": 19.649, "volume": 457367.0}, {"date": "2017-12-27", "close": 19.499, "volume": 199934.0}, {"date": "2017-12-28", "close": 19.949, "volume": 240415.0}, {"date": "2017-12-29", "close": 19.649, "volume": 435036.0}, {"date": "2018-01-02", "close": 19.199, "volume": 241904.0}, {"date": "2018-01-03", "close": 20.099, "volume": 354492.0}, {"date": "2018-01-04", "close": 19.649, "volume": 276121.0}, {"date": "2018-01-05", "close": 19.049, "volume": 226591.0}, {"date": "2018-01-08", "close": 18.7491, "volume": 123132.0}, {"date": "2018-01-09", "close": 18.5991, "volume": 79140.0}, {"date": "2018-01-10", "close": 18.7491, "volume": 216613.0}, {"date": "2018-01-11", "close": 19.499, "volume": 194226.0}, {"date": "2018-01-12", "close": 19.499, "volume": 89047.0}, {"date": "2018-01-16", "close": 18.8991, "volume": 188882.0}, {"date": "2018-01-17", "close": 18.4491, "volume": 84827.0}, {"date": "2018-01-18", "close": 17.2491, "volume": 178665.0}, {"date": "2018-01-19", "close": 18.2991, "volume": 180299.0}, {"date": "2018-01-22", "close": 18.1491, "volume": 140781.0}, {"date": "2018-01-23", "close": 17.2491, "volume": 158889.0}, {"date": "2018-01-24", "close": 16.9492, "volume": 130464.0}, {"date": "2018-01-25", "close": 16.1992, "volume": 145971.0}, {"date": "2018-01-26", "close": 16.1992, "volume": 179242.0}, {"date": "2018-01-29", "close": 16.9492, "volume": 246512.0}, {"date": "2018-01-30", "close": 16.7992, "volume": 164673.0}, {"date": "2018-01-31", "close": 15.7492, "volume": 144293.0}, {"date": "2018-02-01", "close": 16.1992, "volume": 243940.0}, {"date": "2018-02-02", "close": 14.7743, "volume": 197490.0}, {"date": "2018-02-05", "close": 13.8383, "volume": 202408.0}, {"date": "2018-02-06", "close": 14.6258, "volume": 318101.0}, {"date": "2018-02-07", "close": 14.4623, "volume": 234757.0}, {"date": "2018-02-08", "close": 14.2583, "volume": 176516.0}, {"date": "2018-02-09", "close": 13.1243, "volume": 317802.0}, {"date": "2018-02-12", "close": 13.7063, "volume": 178429.0}, {"date": "2018-02-13", "close": 14.0978, "volume": 126408.0}, {"date": "2018-02-14", "close": 13.6088, "volume": 130835.0}, {"date": "2018-02-15", "close": 13.6538, "volume": 128750.0}, {"date": "2018-02-16", "close": 14.2388, "volume": 154062.0}, {"date": "2018-02-20", "close": 14.3603, "volume": 234495.0}, {"date": "2018-02-21", "close": 13.7423, "volume": 148270.0}, {"date": "2018-02-22", "close": 13.3253, "volume": 173459.0}, {"date": "2018-02-23", "close": 13.6493, "volume": 344952.0}, {"date": "2018-02-26", "close": 13.7993, "volume": 222861.0}, {"date": "2018-02-27", "close": 14.1743, "volume": 227236.0}, {"date": "2018-02-28", "close": 14.2583, "volume": 823567.0}, {"date": "2018-03-01", "close": 14.7563, "volume": 398332.0}, {"date": "2018-03-02", "close": 14.4488, "volume": 167140.0}, {"date": "2018-03-05", "close": 14.8148, "volume": 110194.0}, {"date": "2018-03-06", "close": 14.2658, "volume": 131811.0}, {"date": "2018-03-07", "close": 14.1848, "volume": 324083.0}, {"date": "2018-03-08", "close": 13.9868, "volume": 276424.0}, {"date": "2018-03-09", "close": 13.8608, "volume": 218742.0}, {"date": "2018-03-12", "close": 13.1993, "volume": 228463.0}, {"date": "2018-03-13", "close": 12.4389, "volume": 471875.0}, {"date": "2018-03-14", "close": 11.6994, "volume": 283681.0}, {"date": "2018-03-15", "close": 11.1279, "volume": 357221.0}, {"date": "2018-03-16", "close": 12.1239, "volume": 1580878.0}, {"date": "2018-03-19", "close": 11.1624, "volume": 318276.0}, {"date": "2018-03-20", "close": 11.3964, "volume": 323453.0}, {"date": "2018-03-21", "close": 11.1414, "volume": 297382.0}, {"date": "2018-03-22", "close": 11.1894, "volume": 296292.0}, {"date": "2018-03-23", "close": 10.5595, "volume": 241097.0}, {"date": "2018-03-26", "close": 10.459, "volume": 287897.0}, {"date": "2018-03-27", "close": 10.402, "volume": 381920.0}, {"date": "2018-03-28", "close": 10.5085, "volume": 246637.0}, {"date": "2018-03-29", "close": 10.312, "volume": 432338.0}, {"date": "2018-04-02", "close": 9.028, "volume": 430205.0}, {"date": "2018-04-03", "close": 9.001, "volume": 293630.0}, {"date": "2018-04-04", "close": 8.1971, "volume": 627471.0}, {"date": "2018-04-05", "close": 8.4251, "volume": 453779.0}, {"date": "2018-04-06", "close": 8.2091, "volume": 356239.0}, {"date": "2018-04-09", "close": 8.7911, "volume": 218652.0}, {"date": "2018-04-10", "close": 10.681, "volume": 519165.0}, {"date": "2018-04-11", "close": 12.1284, "volume": 666594.0}, {"date": "2018-04-12", "close": 11.9994, "volume": 450737.0}, {"date": "2018-04-13", "close": 10.6465, "volume": 343164.0}, {"date": "2018-04-16", "close": 10.8625, "volume": 252341.0}, {"date": "2018-04-17", "close": 11.3289, "volume": 212448.0}, {"date": "2018-04-18", "close": 11.3484, "volume": 323444.0}, {"date": "2018-04-19", "close": 11.8164, "volume": 160549.0}, {"date": "2018-04-20", "close": 12.2244, "volume": 238964.0}, {"date": "2018-04-23", "close": 11.6994, "volume": 156770.0}, {"date": "2018-04-24", "close": 10.9075, "volume": 237546.0}, {"date": "2018-04-25", "close": 9.7495, "volume": 1149445.0}, {"date": "2018-04-26", "close": 9.8695, "volume": 581911.0}, {"date": "2018-04-27", "close": 9.8575, "volume": 394120.0}, {"date": "2018-04-30", "close": 9.1735, "volume": 285588.0}, {"date": "2018-05-01", "close": 9.535, "volume": 298381.0}, {"date": "2018-05-02", "close": 9.3505, "volume": 286671.0}, {"date": "2018-05-03", "close": 8.7641, "volume": 185523.0}, {"date": "2018-05-04", "close": 9.1345, "volume": 188258.0}, {"date": "2018-05-07", "close": 9.2695, "volume": 267458.0}, {"date": "2018-05-08", "close": 8.8976, "volume": 230289.0}, {"date": "2018-05-09", "close": 9.061, "volume": 242158.0}, {"date": "2018-05-10", "close": 9.7495, "volume": 332152.0}, {"date": "2018-05-11", "close": 9.976, "volume": 250434.0}, {"date": "2018-05-14", "close": 9.8455, "volume": 307762.0}, {"date": "2018-05-15", "close": 9.865, "volume": 144833.0}, {"date": "2018-05-16", "close": 10.096, "volume": 207095.0}, {"date": "2018-05-17", "close": 10.3495, "volume": 141899.0}, {"date": "2018-05-18", "close": 10.057, "volume": 226965.0}, {"date": "2018-05-21", "close": 9.3955, "volume": 406848.0}, {"date": "2018-05-22", "close": 8.5496, "volume": 792048.0}, {"date": "2018-05-23", "close": 8.9276, "volume": 418482.0}, {"date": "2018-05-24", "close": 8.3081, "volume": 241365.0}, {"date": "2018-05-25", "close": 8.0681, "volume": 240725.0}, {"date": "2018-05-29", "close": 8.6336, "volume": 307853.0}, {"date": "2018-05-30", "close": 9.1735, "volume": 447114.0}, {"date": "2018-05-31", "close": 8.1341, "volume": 822781.0}, {"date": "2018-06-01", "close": 8.1971, "volume": 221214.0}, {"date": "2018-06-04", "close": 8.2121, "volume": 209742.0}, {"date": "2018-06-05", "close": 8.1911, "volume": 276248.0}, {"date": "2018-06-06", "close": 7.6511, "volume": 539280.0}, {"date": "2018-06-07", "close": 7.5281, "volume": 236998.0}, {"date": "2018-06-08", "close": 7.6211, "volume": 333016.0}, {"date": "2018-06-11", "close": 7.4666, "volume": 381347.0}, {"date": "2018-06-12", "close": 7.0406, "volume": 362850.0}, {"date": "2018-06-13", "close": 7.1981, "volume": 341646.0}, {"date": "2018-06-14", "close": 7.8596, "volume": 319381.0}, {"date": "2018-06-15", "close": 8.2001, "volume": 463944.0}, {"date": "2018-06-18", "close": 7.9136, "volume": 228852.0}, {"date": "2018-06-19", "close": 7.3346, "volume": 227217.0}, {"date": "2018-06-20", "close": 7.7711, "volume": 472142.0}, {"date": "2018-06-21", "close": 7.5506, "volume": 316778.0}, {"date": "2018-06-22", "close": 6.9972, "volume": 3975552.0}, {"date": "2018-06-25", "close": 6.7197, "volume": 362045.0}, {"date": "2018-06-26", "close": 7.2266, "volume": 173643.0}, {"date": "2018-06-27", "close": 7.5866, "volume": 468149.0}, {"date": "2018-06-28", "close": 7.1846, "volume": 270692.0}, {"date": "2018-06-29", "close": 7.3481, "volume": 256420.0}, {"date": "2018-07-02", "close": 6.9747, "volume": 369214.0}, {"date": "2018-07-03", "close": 6.9702, "volume": 160764.0}, {"date": "2018-07-05", "close": 7.1996, "volume": 199558.0}, {"date": "2018-07-06", "close": 7.0916, "volume": 269325.0}, {"date": "2018-07-09", "close": 7.0196, "volume": 269709.0}, {"date": "2018-07-10", "close": 7.0616, "volume": 167673.0}, {"date": "2018-07-11", "close": 6.9657, "volume": 308556.0}, {"date": "2018-07-12", "close": 6.6147, "volume": 399631.0}, {"date": "2018-07-13", "close": 6.4782, "volume": 344716.0}, {"date": "2018-07-16", "close": 6.6522, "volume": 378410.0}, {"date": "2018-07-17", "close": 6.3717, "volume": 205309.0}, {"date": "2018-07-18", "close": 6.6462, "volume": 194239.0}, {"date": "2018-07-19", "close": 6.6702, "volume": 145845.0}, {"date": "2018-07-20", "close": 6.7422, "volume": 133268.0}, {"date": "2018-07-23", "close": 6.5697, "volume": 159781.0}, {"date": "2018-07-24", "close": 6.6342, "volume": 261242.0}, {"date": "2018-07-25", "close": 6.5997, "volume": 251469.0}, {"date": "2018-07-26", "close": 6.6147, "volume": 167682.0}, {"date": "2018-07-27", "close": 7.6166, "volume": 574555.0}, {"date": "2018-07-30", "close": 8.2646, "volume": 574526.0}, {"date": "2018-07-31", "close": 8.3996, "volume": 652970.0}, {"date": "2018-08-01", "close": 8.2496, "volume": 1332597.0}, {"date": "2018-08-02", "close": 7.7666, "volume": 335151.0}, {"date": "2018-08-03", "close": 7.0541, "volume": 427049.0}, {"date": "2018-08-06", "close": 8.0231, "volume": 285337.0}, {"date": "2018-08-07", "close": 7.9796, "volume": 267087.0}, {"date": "2018-08-08", "close": 7.9136, "volume": 342357.0}, {"date": "2018-08-09", "close": 7.9916, "volume": 152194.0}, {"date": "2018-08-10", "close": 7.8896, "volume": 169269.0}, {"date": "2018-08-13", "close": 7.6451, "volume": 156108.0}, {"date": "2018-08-14", "close": 7.5401, "volume": 62479.0}, {"date": "2018-08-15", "close": 7.7606, "volume": 250828.0}, {"date": "2018-08-16", "close": 7.6616, "volume": 70681.0}, {"date": "2018-08-17", "close": 8.0546, "volume": 203478.0}, {"date": "2018-08-20", "close": 8.0141, "volume": 113100.0}, {"date": "2018-08-21", "close": 7.7666, "volume": 167631.0}, {"date": "2018-08-22", "close": 7.6751, "volume": 136559.0}, {"date": "2018-08-23", "close": 7.6286, "volume": 112126.0}, {"date": "2018-08-24", "close": 7.8176, "volume": 132611.0}, {"date": "2018-08-27", "close": 7.9811, "volume": 139094.0}, {"date": "2018-08-28", "close": 7.9541, "volume": 173647.0}, {"date": "2018-08-29", "close": 7.6466, "volume": 186373.0}, {"date": "2018-08-30", "close": 7.2461, "volume": 163753.0}, {"date": "2018-08-31", "close": 7.6481, "volume": 200415.0}, {"date": "2018-09-04", "close": 7.5041, "volume": 130998.0}, {"date": "2018-09-05", "close": 7.3211, "volume": 145794.0}, {"date": "2018-09-06", "close": 7.3616, "volume": 96378.0}, {"date": "2018-09-07", "close": 7.7066, "volume": 121677.0}, {"date": "2018-09-10", "close": 7.5821, "volume": 99544.0}, {"date": "2018-09-11", "close": 7.5296, "volume": 87717.0}, {"date": "2018-09-12", "close": 7.6736, "volume": 104300.0}, {"date": "2018-09-13", "close": 7.8446, "volume": 106695.0}, {"date": "2018-09-14", "close": 7.7546, "volume": 72034.0}, {"date": "2018-09-17", "close": 7.7696, "volume": 208748.0}, {"date": "2018-09-18", "close": 8.0096, "volume": 175014.0}, {"date": "2018-09-19", "close": 7.7876, "volume": 177968.0}, {"date": "2018-09-20", "close": 7.9496, "volume": 199621.0}, {"date": "2018-09-21", "close": 7.5116, "volume": 502432.0}, {"date": "2018-09-24", "close": 7.7996, "volume": 155343.0}, {"date": "2018-09-25", "close": 7.9301, "volume": 89675.0}, {"date": "2018-09-26", "close": 7.4231, "volume": 90385.0}, {"date": "2018-09-27", "close": 7.5596, "volume": 139026.0}, {"date": "2018-09-28", "close": 7.6196, "volume": 163341.0}, {"date": "2018-10-01", "close": 7.4636, "volume": 120137.0}, {"date": "2018-10-02", "close": 7.6001, "volume": 73125.0}, {"date": "2018-10-03", "close": 7.6961, "volume": 109768.0}, {"date": "2018-10-04", "close": 7.4771, "volume": 136012.0}, {"date": "2018-10-05", "close": 7.1246, "volume": 151679.0}, {"date": "2018-10-08", "close": 7.1711, "volume": 65395.0}, {"date": "2018-10-09", "close": 7.0751, "volume": 107362.0}, {"date": "2018-10-10", "close": 7.2401, "volume": 216599.0}, {"date": "2018-10-11", "close": 6.5247, "volume": 280314.0}, {"date": "2018-10-12", "close": 6.6372, "volume": 300829.0}, {"date": "2018-10-15", "close": 5.9157, "volume": 319324.0}, {"date": "2018-10-16", "close": 5.8497, "volume": 251724.0}, {"date": "2018-10-17", "close": 5.8497, "volume": 57900.0}, {"date": "2018-10-18", "close": 5.8482, "volume": 68476.0}, {"date": "2018-10-19", "close": 5.8332, "volume": 162788.0}, {"date": "2018-10-22", "close": 5.8182, "volume": 73607.0}, {"date": "2018-10-23", "close": 5.5167, "volume": 232354.0}, {"date": "2018-10-24", "close": 5.2527, "volume": 133432.0}, {"date": "2018-10-25", "close": 5.2062, "volume": 141381.0}, {"date": "2018-10-26", "close": 4.9273, "volume": 106285.0}, {"date": "2018-10-29", "close": 5.0187, "volume": 182462.0}, {"date": "2018-10-30", "close": 4.9858, "volume": 88290.0}, {"date": "2018-10-31", "close": 5.2152, "volume": 119191.0}, {"date": "2018-11-01", "close": 5.2947, "volume": 156503.0}, {"date": "2018-11-02", "close": 5.6997, "volume": 399450.0}, {"date": "2018-11-05", "close": 5.6457, "volume": 231553.0}, {"date": "2018-11-06", "close": 5.3997, "volume": 260321.0}, {"date": "2018-11-07", "close": 5.6262, "volume": 148379.0}, {"date": "2018-11-08", "close": 5.4822, "volume": 93216.0}, {"date": "2018-11-09", "close": 5.3472, "volume": 45543.0}, {"date": "2018-11-12", "close": 5.2242, "volume": 53508.0}, {"date": "2018-11-13", "close": 5.0667, "volume": 64163.0}, {"date": "2018-11-14", "close": 5.1327, "volume": 173712.0}, {"date": "2018-11-15", "close": 5.5332, "volume": 264257.0}, {"date": "2018-11-16", "close": 5.8317, "volume": 335064.0}, {"date": "2018-11-19", "close": 5.7447, "volume": 190880.0}, {"date": "2018-11-20", "close": 5.7327, "volume": 185087.0}, {"date": "2018-11-21", "close": 5.5497, "volume": 196224.0}, {"date": "2018-11-23", "close": 5.9667, "volume": 90691.0}, {"date": "2018-11-26", "close": 6.2427, "volume": 272869.0}, {"date": "2018-11-27", "close": 7.0121, "volume": 406813.0}, {"date": "2018-11-28", "close": 6.4842, "volume": 402843.0}, {"date": "2018-11-29", "close": 6.1497, "volume": 203298.0}, {"date": "2018-11-30", "close": 5.8122, "volume": 887147.0}, {"date": "2018-12-03", "close": 5.6997, "volume": 506486.0}, {"date": "2018-12-04", "close": 5.4867, "volume": 242941.0}, {"date": "2018-12-06", "close": 5.4927, "volume": 363471.0}, {"date": "2018-12-07", "close": 5.3697, "volume": 112306.0}, {"date": "2018-12-10", "close": 5.0007, "volume": 296497.0}, {"date": "2018-12-11", "close": 4.9378, "volume": 202471.0}, {"date": "2018-12-12", "close": 4.5598, "volume": 421606.0}, {"date": "2018-12-13", "close": 4.6498, "volume": 282229.0}, {"date": "2018-12-14", "close": 4.4983, "volume": 506137.0}, {"date": "2018-12-17", "close": 5.4312, "volume": 1941025.0}, {"date": "2018-12-18", "close": 5.3997, "volume": 324407.0}, {"date": "2018-12-19", "close": 5.6997, "volume": 928250.0}, {"date": "2018-12-20", "close": 6.3957, "volume": 748723.0}, {"date": "2018-12-21", "close": 6.9957, "volume": 1416383.0}, {"date": "2018-12-24", "close": 6.1497, "volume": 267873.0}, {"date": "2018-12-26", "close": 7.1141, "volume": 265164.0}, {"date": "2018-12-27", "close": 7.0496, "volume": 301418.0}, {"date": "2018-12-28", "close": 7.7666, "volume": 623942.0}, {"date": "2018-12-31", "close": 9.595, "volume": 810771.0}, {"date": "2019-01-02", "close": 10.1995, "volume": 515776.0}, {"date": "2019-01-03", "close": 10.2655, "volume": 227340.0}, {"date": "2019-01-04", "close": 10.501, "volume": 282490.0}, {"date": "2019-01-07", "close": 10.4245, "volume": 226192.0}, {"date": "2019-01-08", "close": 9.5995, "volume": 282523.0}, {"date": "2019-01-09", "close": 10.03, "volume": 101557.0}, {"date": "2019-01-10", "close": 10.4185, "volume": 155660.0}, {"date": "2019-01-11", "close": 10.498, "volume": 131850.0}, {"date": "2019-01-14", "close": 10.6, "volume": 140724.0}, {"date": "2019-01-15", "close": 10.5895, "volume": 93367.0}, {"date": "2019-01-16", "close": 10.5145, "volume": 104074.0}, {"date": "2019-01-17", "close": 10.4275, "volume": 65265.0}, {"date": "2019-01-18", "close": 9.841, "volume": 131418.0}, {"date": "2019-01-22", "close": 9.5905, "volume": 196477.0}, {"date": "2019-01-23", "close": 10.0855, "volume": 114039.0}, {"date": "2019-01-24", "close": 10.09, "volume": 70954.0}, {"date": "2019-01-25", "close": 10.2745, "volume": 127785.0}, {"date": "2019-01-28", "close": 9.934, "volume": 125559.0}, {"date": "2019-01-29", "close": 10.051, "volume": 77360.0}, {"date": "2019-01-30", "close": 10.084, "volume": 56776.0}, {"date": "2019-01-31", "close": 9.8635, "volume": 61820.0}, {"date": "2019-02-01", "close": 9.628, "volume": 138358.0}, {"date": "2019-02-04", "close": 9.6025, "volume": 80871.0}, {"date": "2019-02-05", "close": 9.448, "volume": 65918.0}, {"date": "2019-02-06", "close": 9.3505, "volume": 48781.0}, {"date": "2019-02-07", "close": 8.8226, "volume": 122823.0}, {"date": "2019-02-08", "close": 8.6396, "volume": 142108.0}, {"date": "2019-02-11", "close": 8.6471, "volume": 66870.0}, {"date": "2019-02-12", "close": 8.6756, "volume": 88999.0}, {"date": "2019-02-13", "close": 8.6396, "volume": 58579.0}, {"date": "2019-02-14", "close": 8.9995, "volume": 118026.0}, {"date": "2019-02-15", "close": 9.592, "volume": 155374.0}, {"date": "2019-02-19", "close": 10.033, "volume": 124996.0}, {"date": "2019-02-20", "close": 9.4825, "volume": 160115.0}, {"date": "2019-02-21", "close": 9.547, "volume": 70876.0}, {"date": "2019-02-22", "close": 8.9216, "volume": 203052.0}, {"date": "2019-02-25", "close": 8.2496, "volume": 311563.0}, {"date": "2019-02-26", "close": 8.1371, "volume": 194498.0}, {"date": "2019-02-27", "close": 7.4276, "volume": 404900.0}, {"date": "2019-02-28", "close": 7.5251, "volume": 810538.0}, {"date": "2019-03-01", "close": 6.8997, "volume": 373065.0}, {"date": "2019-03-04", "close": 6.3282, "volume": 648688.0}, {"date": "2019-03-05", "close": 6.7782, "volume": 426019.0}, {"date": "2019-03-06", "close": 6.5262, "volume": 119378.0}, {"date": "2019-03-07", "close": 6.2997, "volume": 98693.0}, {"date": "2019-03-08", "close": 6.0747, "volume": 97860.0}, {"date": "2019-03-11", "close": 5.8887, "volume": 162129.0}, {"date": "2019-03-12", "close": 6.0027, "volume": 99274.0}, {"date": "2019-03-13", "close": 6.4332, "volume": 156938.0}, {"date": "2019-03-14", "close": 6.5232, "volume": 534516.0}, {"date": "2019-03-15", "close": 6.5997, "volume": 285459.0}, {"date": "2019-03-18", "close": 7.0286, "volume": 79289.0}, {"date": "2019-03-19", "close": 6.8712, "volume": 76257.0}, {"date": "2019-03-20", "close": 6.7497, "volume": 66788.0}, {"date": "2019-03-21", "close": 6.5277, "volume": 91849.0}, {"date": "2019-03-22", "close": 6.4497, "volume": 77881.0}, {"date": "2019-03-25", "close": 6.3702, "volume": 45652.0}, {"date": "2019-03-26", "close": 6.4437, "volume": 83857.0}, {"date": "2019-03-27", "close": 6.3747, "volume": 56722.0}, {"date": "2019-03-28", "close": 6.3402, "volume": 55329.0}, {"date": "2019-03-29", "close": 6.4497, "volume": 82440.0}, {"date": "2019-04-01", "close": 6.3702, "volume": 93563.0}, {"date": "2019-04-02", "close": 6.2532, "volume": 81855.0}, {"date": "2019-04-03", "close": 6.3342, "volume": 39518.0}, {"date": "2019-04-04", "close": 6.3072, "volume": 66059.0}, {"date": "2019-04-05", "close": 6.1587, "volume": 206855.0}, {"date": "2019-04-08", "close": 6.1512, "volume": 73817.0}, {"date": "2019-04-09", "close": 6.1512, "volume": 87803.0}, {"date": "2019-04-10", "close": 6.2247, "volume": 87002.0}, {"date": "2019-04-11", "close": 6.2172, "volume": 55467.0}, {"date": "2019-04-12", "close": 6.2247, "volume": 47661.0}, {"date": "2019-04-15", "close": 6.2022, "volume": 41487.0}, {"date": "2019-04-16", "close": 6.2997, "volume": 52495.0}, {"date": "2019-04-17", "close": 6.4497, "volume": 406210.0}, {"date": "2019-04-18", "close": 6.3687, "volume": 55927.0}, {"date": "2019-04-22", "close": 6.4497, "volume": 201870.0}, {"date": "2019-04-23", "close": 6.5622, "volume": 62802.0}, {"date": "2019-04-24", "close": 7.5326, "volume": 331829.0}, {"date": "2019-04-25", "close": 7.5746, "volume": 216262.0}, {"date": "2019-04-26", "close": 7.5326, "volume": 100236.0}, {"date": "2019-04-29", "close": 7.6241, "volume": 50592.0}, {"date": "2019-04-30", "close": 8.0171, "volume": 147480.0}, {"date": "2019-05-01", "close": 7.9466, "volume": 74451.0}, {"date": "2019-05-02", "close": 8.1746, "volume": 102215.0}, {"date": "2019-05-03", "close": 8.4926, "volume": 139501.0}, {"date": "2019-05-06", "close": 9.2395, "volume": 282976.0}, {"date": "2019-05-07", "close": 9.214, "volume": 195511.0}, {"date": "2019-05-08", "close": 9.8845, "volume": 160066.0}, {"date": "2019-05-09", "close": 10.0, "volume": 115558.0}, {"date": "2019-05-10", "close": 10.333, "volume": 85832.0}, {"date": "2019-05-13", "close": 9.823, "volume": 223420.0}, {"date": "2019-05-14", "close": 9.6085, "volume": 148406.0}, {"date": "2019-05-15", "close": 9.4495, "volume": 75014.0}, {"date": "2019-05-16", "close": 8.2091, "volume": 260684.0}, {"date": "2019-05-17", "close": 8.1131, "volume": 172315.0}, {"date": "2019-05-20", "close": 8.3996, "volume": 68617.0}, {"date": "2019-05-21", "close": 8.4071, "volume": 45053.0}, {"date": "2019-05-22", "close": 8.0996, "volume": 71240.0}, {"date": "2019-05-23", "close": 7.7546, "volume": 89242.0}, {"date": "2019-05-24", "close": 7.8806, "volume": 41152.0}, {"date": "2019-05-28", "close": 8.2856, "volume": 80682.0}, {"date": "2019-05-29", "close": 8.3621, "volume": 130977.0}, {"date": "2019-05-30", "close": 7.7786, "volume": 83349.0}, {"date": "2019-05-31", "close": 8.3276, "volume": 96308.0}, {"date": "2019-06-03", "close": 8.2286, "volume": 49301.0}, {"date": "2019-06-04", "close": 7.8671, "volume": 126502.0}, {"date": "2019-06-05", "close": 8.2496, "volume": 66550.0}, {"date": "2019-06-06", "close": 7.9181, "volume": 41504.0}, {"date": "2019-06-07", "close": 7.8821, "volume": 70838.0}, {"date": "2019-06-10", "close": 7.9046, "volume": 40729.0}, {"date": "2019-06-11", "close": 7.9196, "volume": 49015.0}, {"date": "2019-06-12", "close": 8.0246, "volume": 99767.0}, {"date": "2019-06-13", "close": 9.2425, "volume": 242870.0}, {"date": "2019-06-14", "close": 8.7446, "volume": 75592.0}, {"date": "2019-06-17", "close": 8.3006, "volume": 75867.0}, {"date": "2019-06-18", "close": 8.2841, "volume": 44888.0}, {"date": "2019-06-19", "close": 8.5496, "volume": 100294.0}, {"date": "2019-06-20", "close": 8.3996, "volume": 56964.0}, {"date": "2019-06-21", "close": 8.3231, "volume": 256561.0}, {"date": "2019-06-24", "close": 8.4026, "volume": 83244.0}, {"date": "2019-06-25", "close": 8.7506, "volume": 71232.0}, {"date": "2019-06-26", "close": 6.9747, "volume": 359896.0}, {"date": "2019-06-27", "close": 7.2011, "volume": 56077.0}, {"date": "2019-06-28", "close": 7.1996, "volume": 100598.0}, {"date": "2019-07-01", "close": 7.0121, "volume": 54641.0}, {"date": "2019-07-02", "close": 6.8397, "volume": 98214.0}, {"date": "2019-07-03", "close": 6.7962, "volume": 26187.0}, {"date": "2019-07-05", "close": 7.2476, "volume": 64962.0}, {"date": "2019-07-08", "close": 7.1921, "volume": 41992.0}, {"date": "2019-07-09", "close": 6.8922, "volume": 47105.0}, {"date": "2019-07-10", "close": 6.7467, "volume": 87070.0}, {"date": "2019-07-11", "close": 6.5052, "volume": 56631.0}, {"date": "2019-07-12", "close": 6.4677, "volume": 73290.0}, {"date": "2019-07-15", "close": 6.6267, "volume": 48189.0}, {"date": "2019-07-16", "close": 6.5547, "volume": 50989.0}, {"date": "2019-07-17", "close": 6.5652, "volume": 75679.0}, {"date": "2019-07-18", "close": 6.0102, "volume": 140042.0}, {"date": "2019-07-19", "close": 5.9997, "volume": 74924.0}, {"date": "2019-07-22", "close": 6.5847, "volume": 474157.0}, {"date": "2019-07-23", "close": 6.2367, "volume": 53730.0}, {"date": "2019-07-24", "close": 7.1021, "volume": 109186.0}, {"date": "2019-07-25", "close": 6.9147, "volume": 22685.0}, {"date": "2019-07-26", "close": 6.9372, "volume": 77773.0}, {"date": "2019-07-29", "close": 7.3976, "volume": 80974.0}, {"date": "2019-07-30", "close": 7.3811, "volume": 36361.0}, {"date": "2019-07-31", "close": 7.1276, "volume": 80699.0}, {"date": "2019-08-01", "close": 6.5172, "volume": 72194.0}, {"date": "2019-08-02", "close": 6.2787, "volume": 146259.0}, {"date": "2019-08-05", "close": 6.4242, "volume": 51248.0}, {"date": "2019-08-06", "close": 6.4497, "volume": 29230.0}, {"date": "2019-08-07", "close": 6.2682, "volume": 39473.0}, {"date": "2019-08-08", "close": 6.2277, "volume": 147226.0}, {"date": "2019-08-09", "close": 6.2772, "volume": 43962.0}, {"date": "2019-08-12", "close": 6.0327, "volume": 39197.0}, {"date": "2019-08-13", "close": 5.9277, "volume": 95332.0}, {"date": "2019-08-14", "close": 5.7762, "volume": 72801.0}, {"date": "2019-08-15", "close": 5.7612, "volume": 50804.0}, {"date": "2019-08-16", "close": 5.8977, "volume": 46192.0}, {"date": "2019-08-19", "close": 5.8077, "volume": 42529.0}, {"date": "2019-08-20", "close": 5.8002, "volume": 34337.0}, {"date": "2019-08-21", "close": 5.9247, "volume": 57251.0}, {"date": "2019-08-22", "close": 6.0447, "volume": 23776.0}, {"date": "2019-08-23", "close": 5.8797, "volume": 39443.0}, {"date": "2019-08-26", "close": 5.8242, "volume": 47008.0}, {"date": "2019-08-27", "close": 5.6247, "volume": 37723.0}, {"date": "2019-08-28", "close": 5.7897, "volume": 54561.0}, {"date": "2019-08-29", "close": 5.6847, "volume": 41449.0}, {"date": "2019-08-30", "close": 5.6742, "volume": 36545.0}, {"date": "2019-09-03", "close": 5.6247, "volume": 39927.0}, {"date": "2019-09-04", "close": 5.5497, "volume": 30681.0}, {"date": "2019-09-05", "close": 5.5497, "volume": 53047.0}, {"date": "2019-09-06", "close": 5.5902, "volume": 112695.0}, {"date": "2019-09-09", "close": 5.3547, "volume": 106018.0}, {"date": "2019-09-10", "close": 5.6472, "volume": 223598.0}, {"date": "2019-09-11", "close": 7.0496, "volume": 709612.0}, {"date": "2019-09-12", "close": 6.5997, "volume": 267349.0}, {"date": "2019-09-13", "close": 6.3867, "volume": 76923.0}, {"date": "2019-09-16", "close": 6.0852, "volume": 86629.0}, {"date": "2019-09-17", "close": 5.8527, "volume": 86702.0}, {"date": "2019-09-18", "close": 6.1497, "volume": 55966.0}, {"date": "2019-09-19", "close": 6.1497, "volume": 83213.0}, {"date": "2019-09-20", "close": 6.5997, "volume": 237211.0}, {"date": "2019-09-23", "close": 6.4497, "volume": 75352.0}, {"date": "2019-09-24", "close": 6.3597, "volume": 98930.0}, {"date": "2019-09-25", "close": 6.3807, "volume": 26900.0}, {"date": "2019-09-26", "close": 6.2817, "volume": 25540.0}, {"date": "2019-09-27", "close": 6.2427, "volume": 23607.0}, {"date": "2019-09-30", "close": 6.2052, "volume": 41461.0}, {"date": "2019-10-01", "close": 5.8647, "volume": 35188.0}, {"date": "2019-10-02", "close": 5.7747, "volume": 68387.0}, {"date": "2019-10-03", "close": 5.6322, "volume": 66902.0}, {"date": "2019-10-04", "close": 5.6652, "volume": 121095.0}, {"date": "2019-10-07", "close": 5.6382, "volume": 16338.0}, {"date": "2019-10-08", "close": 5.4447, "volume": 29372.0}, {"date": "2019-10-09", "close": 5.5122, "volume": 39360.0}, {"date": "2019-10-10", "close": 5.2497, "volume": 152348.0}, {"date": "2019-10-11", "close": 5.1297, "volume": 59632.0}, {"date": "2019-10-14", "close": 5.3052, "volume": 29582.0}, {"date": "2019-10-15", "close": 5.3232, "volume": 18718.0}, {"date": "2019-10-16", "close": 5.2752, "volume": 21679.0}, {"date": "2019-10-17", "close": 5.2197, "volume": 17088.0}, {"date": "2019-10-18", "close": 5.3622, "volume": 19499.0}, {"date": "2019-10-21", "close": 5.5572, "volume": 44761.0}, {"date": "2019-10-22", "close": 5.9157, "volume": 76561.0}, {"date": "2019-10-23", "close": 5.8512, "volume": 70816.0}, {"date": "2019-10-24", "close": 5.5497, "volume": 32720.0}, {"date": "2019-10-25", "close": 5.6637, "volume": 26945.0}, {"date": "2019-10-28", "close": 5.8242, "volume": 32636.0}, {"date": "2019-10-29", "close": 5.7972, "volume": 36512.0}, {"date": "2019-10-30", "close": 5.8797, "volume": 17940.0}, {"date": "2019-10-31", "close": 5.7297, "volume": 19275.0}, {"date": "2019-11-01", "close": 5.8662, "volume": 61849.0}, {"date": "2019-11-04", "close": 5.9562, "volume": 83638.0}, {"date": "2019-11-05", "close": 5.6997, "volume": 63482.0}, {"date": "2019-11-06", "close": 5.6112, "volume": 36131.0}, {"date": "2019-11-07", "close": 5.7222, "volume": 29721.0}, {"date": "2019-11-08", "close": 5.6952, "volume": 35635.0}, {"date": "2019-11-11", "close": 5.9247, "volume": 94674.0}, {"date": "2019-11-12", "close": 5.8542, "volume": 30172.0}, {"date": "2019-11-13", "close": 5.8032, "volume": 27466.0}, {"date": "2019-11-14", "close": 5.7972, "volume": 26536.0}, {"date": "2019-11-15", "close": 5.7957, "volume": 70275.0}, {"date": "2019-11-18", "close": 5.6037, "volume": 30538.0}, {"date": "2019-11-19", "close": 5.3637, "volume": 51081.0}, {"date": "2019-11-20", "close": 5.3247, "volume": 76469.0}, {"date": "2019-11-21", "close": 5.3202, "volume": 65386.0}, {"date": "2019-11-22", "close": 5.5062, "volume": 37407.0}, {"date": "2019-11-25", "close": 5.4867, "volume": 31407.0}, {"date": "2019-11-26", "close": 5.5512, "volume": 56634.0}, {"date": "2019-11-27", "close": 5.5167, "volume": 221227.0}, {"date": "2019-11-29", "close": 5.8497, "volume": 236021.0}, {"date": "2019-12-02", "close": 5.8917, "volume": 86347.0}, {"date": "2019-12-03", "close": 6.4932, "volume": 152526.0}, {"date": "2019-12-04", "close": 6.5472, "volume": 161957.0}, {"date": "2019-12-05", "close": 6.5457, "volume": 71783.0}, {"date": "2019-12-06", "close": 6.8382, "volume": 169610.0}, {"date": "2019-12-09", "close": 7.1426, "volume": 120518.0}, {"date": "2019-12-10", "close": 6.2277, "volume": 294098.0}, {"date": "2019-12-11", "close": 6.3297, "volume": 49956.0}, {"date": "2019-12-12", "close": 5.9517, "volume": 124519.0}, {"date": "2019-12-13", "close": 5.8047, "volume": 96144.0}, {"date": "2019-12-16", "close": 6.1287, "volume": 108513.0}, {"date": "2019-12-17", "close": 6.4347, "volume": 122289.0}, {"date": "2019-12-18", "close": 6.5997, "volume": 184855.0}, {"date": "2019-12-19", "close": 7.0496, "volume": 430240.0}, {"date": "2019-12-20", "close": 7.4066, "volume": 621032.0}, {"date": "2019-12-23", "close": 8.1326, "volume": 313818.0}, {"date": "2019-12-24", "close": 8.2346, "volume": 79298.0}, {"date": "2019-12-26", "close": 8.5511, "volume": 142765.0}, {"date": "2019-12-27", "close": 7.4381, "volume": 245376.0}, {"date": "2019-12-30", "close": 7.9496, "volume": 141627.0}, {"date": "2019-12-31", "close": 7.7801, "volume": 218364.0}, {"date": "2020-01-02", "close": 8.1056, "volume": 163646.0}, {"date": "2020-01-03", "close": 8.6696, "volume": 218013.0}, {"date": "2020-01-06", "close": 8.3996, "volume": 127599.0}, {"date": "2020-01-07", "close": 8.3981, "volume": 102928.0}, {"date": "2020-01-08", "close": 8.2676, "volume": 95757.0}, {"date": "2020-01-09", "close": 8.2466, "volume": 150515.0}, {"date": "2020-01-10", "close": 8.1566, "volume": 153536.0}, {"date": "2020-01-13", "close": 7.8686, "volume": 89086.0}, {"date": "2020-01-14", "close": 7.7246, "volume": 64290.0}, {"date": "2020-01-15", "close": 7.7321, "volume": 64526.0}, {"date": "2020-01-16", "close": 7.5986, "volume": 63592.0}, {"date": "2020-01-17", "close": 7.4981, "volume": 50823.0}, {"date": "2020-01-21", "close": 7.2746, "volume": 83058.0}, {"date": "2020-01-22", "close": 7.3706, "volume": 68459.0}, {"date": "2020-01-23", "close": 7.3121, "volume": 50495.0}, {"date": "2020-01-24", "close": 7.3496, "volume": 30502.0}, {"date": "2020-01-27", "close": 7.3196, "volume": 52253.0}, {"date": "2020-01-28", "close": 7.3631, "volume": 31437.0}, {"date": "2020-01-29", "close": 7.4666, "volume": 30554.0}, {"date": "2020-01-30", "close": 7.1996, "volume": 68853.0}, {"date": "2020-01-31", "close": 7.1396, "volume": 39881.0}, {"date": "2020-02-03", "close": 7.5851, "volume": 96598.0}, {"date": "2020-02-04", "close": 7.4816, "volume": 77609.0}, {"date": "2020-02-05", "close": 7.4141, "volume": 49726.0}, {"date": "2020-02-06", "close": 7.3496, "volume": 74185.0}, {"date": "2020-02-07", "close": 7.1786, "volume": 62129.0}, {"date": "2020-02-10", "close": 6.8322, "volume": 83564.0}, {"date": "2020-02-11", "close": 6.8997, "volume": 71192.0}, {"date": "2020-02-12", "close": 6.9882, "volume": 45541.0}, {"date": "2020-02-13", "close": 6.8397, "volume": 43606.0}, {"date": "2020-02-14", "close": 6.6072, "volume": 67434.0}, {"date": "2020-02-18", "close": 6.4557, "volume": 39744.0}, {"date": "2020-02-19", "close": 6.2997, "volume": 75485.0}, {"date": "2020-02-20", "close": 6.8832, "volume": 75560.0}, {"date": "2020-02-21", "close": 6.8877, "volume": 72672.0}, {"date": "2020-02-24", "close": 6.5052, "volume": 68575.0}, {"date": "2020-02-25", "close": 6.6642, "volume": 230195.0}, {"date": "2020-02-26", "close": 7.0496, "volume": 131655.0}, {"date": "2020-02-27", "close": 6.3072, "volume": 155141.0}, {"date": "2020-02-28", "close": 6.1257, "volume": 144495.0}, {"date": "2020-03-02", "close": 6.3237, "volume": 128363.0}, {"date": "2020-03-03", "close": 6.5577, "volume": 36062.0}, {"date": "2020-03-04", "close": 6.4827, "volume": 49289.0}, {"date": "2020-03-05", "close": 6.0687, "volume": 109246.0}, {"date": "2020-03-06", "close": 5.9187, "volume": 52223.0}, {"date": "2020-03-09", "close": 4.8268, "volume": 188005.0}, {"date": "2020-03-10", "close": 4.6513, "volume": 174856.0}, {"date": "2020-03-11", "close": 4.6123, "volume": 80604.0}, {"date": "2020-03-12", "close": 4.2778, "volume": 74312.0}, {"date": "2020-03-13", "close": 4.6198, "volume": 107490.0}, {"date": "2020-03-16", "close": 4.0378, "volume": 127291.0}, {"date": "2020-03-17", "close": 4.5013, "volume": 112883.0}, {"date": "2020-03-18", "close": 4.0528, "volume": 118018.0}, {"date": "2020-03-19", "close": 4.3498, "volume": 103137.0}, {"date": "2020-03-20", "close": 4.0498, "volume": 92309.0}, {"date": "2020-03-23", "close": 3.8638, "volume": 85329.0}, {"date": "2020-03-24", "close": 4.5733, "volume": 338281.0}, {"date": "2020-03-25", "close": 5.1477, "volume": 150203.0}, {"date": "2020-03-26", "close": 5.6247, "volume": 100609.0}, {"date": "2020-03-27", "close": 5.0997, "volume": 133057.0}, {"date": "2020-03-30", "close": 4.6048, "volume": 97255.0}, {"date": "2020-03-31", "close": 4.4188, "volume": 81998.0}, {"date": "2020-04-01", "close": 4.3498, "volume": 61249.0}, {"date": "2020-04-02", "close": 4.3513, "volume": 89000.0}, {"date": "2020-04-03", "close": 4.1473, "volume": 55936.0}, {"date": "2020-04-06", "close": 4.3078, "volume": 124444.0}, {"date": "2020-04-07", "close": 4.4038, "volume": 64811.0}, {"date": "2020-04-08", "close": 4.4968, "volume": 48214.0}, {"date": "2020-04-09", "close": 4.4668, "volume": 63895.0}, {"date": "2020-04-13", "close": 4.5748, "volume": 39200.0}, {"date": "2020-04-14", "close": 4.6498, "volume": 90524.0}, {"date": "2020-04-15", "close": 4.3468, "volume": 77505.0}, {"date": "2020-04-16", "close": 4.3258, "volume": 81225.0}, {"date": "2020-04-17", "close": 4.4953, "volume": 68664.0}, {"date": "2020-04-20", "close": 4.7203, "volume": 155519.0}, {"date": "2020-04-21", "close": 4.4638, "volume": 27495.0}, {"date": "2020-04-22", "close": 4.4263, "volume": 90574.0}, {"date": "2020-04-23", "close": 4.6138, "volume": 37982.0}, {"date": "2020-04-24", "close": 4.6348, "volume": 27889.0}, {"date": "2020-04-27", "close": 4.7248, "volume": 72258.0}, {"date": "2020-04-28", "close": 5.0427, "volume": 161560.0}, {"date": "2020-04-29", "close": 4.9498, "volume": 106800.0}, {"date": "2020-04-30", "close": 4.7998, "volume": 55221.0}, {"date": "2020-05-01", "close": 4.8118, "volume": 38076.0}, {"date": "2020-05-04", "close": 4.6243, "volume": 56783.0}, {"date": "2020-05-05", "close": 4.6828, "volume": 61904.0}, {"date": "2020-05-06", "close": 4.5748, "volume": 38115.0}, {"date": "2020-05-07", "close": 4.7458, "volume": 47994.0}, {"date": "2020-05-08", "close": 4.7683, "volume": 57377.0}, {"date": "2020-05-11", "close": 4.5448, "volume": 57198.0}, {"date": "2020-05-12", "close": 4.5148, "volume": 36472.0}, {"date": "2020-05-13", "close": 4.3093, "volume": 58696.0}, {"date": "2020-05-14", "close": 4.4248, "volume": 61176.0}, {"date": "2020-05-15", "close": 4.3123, "volume": 39482.0}, {"date": "2020-05-18", "close": 4.6168, "volume": 56332.0}, {"date": "2020-05-19", "close": 4.4263, "volume": 37903.0}, {"date": "2020-05-20", "close": 4.4938, "volume": 46387.0}, {"date": "2020-05-21", "close": 4.4998, "volume": 57475.0}, {"date": "2020-05-22", "close": 4.8478, "volume": 66798.0}, {"date": "2020-05-26", "close": 5.0547, "volume": 89754.0}, {"date": "2020-05-27", "close": 4.7068, "volume": 51227.0}, {"date": "2020-05-28", "close": 4.6498, "volume": 42034.0}, {"date": "2020-05-29", "close": 4.4638, "volume": 213489.0}, {"date": "2020-06-01", "close": 4.7998, "volume": 42668.0}, {"date": "2020-06-02", "close": 4.9438, "volume": 835037.0}, {"date": "2020-06-03", "close": 4.7983, "volume": 263077.0}, {"date": "2020-06-04", "close": 4.8688, "volume": 606536.0}, {"date": "2020-06-05", "close": 5.3022, "volume": 300877.0}, {"date": "2020-06-08", "close": 5.9997, "volume": 388861.0}, {"date": "2020-06-09", "close": 5.7507, "volume": 206148.0}, {"date": "2020-06-10", "close": 5.6232, "volume": 126587.0}, {"date": "2020-06-11", "close": 4.8883, "volume": 146369.0}, {"date": "2020-06-12", "close": 5.1372, "volume": 52531.0}, {"date": "2020-06-15", "close": 5.2197, "volume": 108469.0}, {"date": "2020-06-16", "close": 5.4192, "volume": 136204.0}, {"date": "2020-06-17", "close": 4.8043, "volume": 126519.0}, {"date": "2020-06-18", "close": 5.8497, "volume": 3865883.0}, {"date": "2020-06-19", "close": 4.9243, "volume": 1397621.0}, {"date": "2020-06-22", "close": 4.9993, "volume": 589217.0}, {"date": "2020-06-23", "close": 4.7398, "volume": 507259.0}, {"date": "2020-06-24", "close": 4.6483, "volume": 328489.0}, {"date": "2020-06-25", "close": 4.7023, "volume": 237317.0}, {"date": "2020-06-26", "close": 4.6798, "volume": 266282.0}, {"date": "2020-06-29", "close": 4.5808, "volume": 141197.0}, {"date": "2020-06-30", "close": 4.8988, "volume": 298783.0}, {"date": "2020-07-01", "close": 4.7698, "volume": 179949.0}, {"date": "2020-07-02", "close": 4.6138, "volume": 163377.0}, {"date": "2020-07-06", "close": 6.4527, "volume": 8009467.0}, {"date": "2020-07-07", "close": 5.6217, "volume": 2438416.0}, {"date": "2020-07-08", "close": 5.2497, "volume": 655182.0}, {"date": "2020-07-09", "close": 5.1282, "volume": 381438.0}, {"date": "2020-07-10", "close": 5.3502, "volume": 471263.0}, {"date": "2020-07-13", "close": 5.7297, "volume": 822067.0}, {"date": "2020-07-14", "close": 5.5122, "volume": 385317.0}, {"date": "2020-07-15", "close": 5.1852, "volume": 510581.0}, {"date": "2020-07-16", "close": 5.3067, "volume": 223906.0}, {"date": "2020-07-17", "close": 5.2512, "volume": 199608.0}, {"date": "2020-07-20", "close": 5.0577, "volume": 263852.0}, {"date": "2020-07-21", "close": 5.1897, "volume": 221035.0}, {"date": "2020-07-22", "close": 5.1747, "volume": 183139.0}, {"date": "2020-07-23", "close": 5.3247, "volume": 300990.0}, {"date": "2020-07-24", "close": 5.5617, "volume": 285877.0}, {"date": "2020-07-27", "close": 5.3787, "volume": 206331.0}, {"date": "2020-07-28", "close": 5.2932, "volume": 122261.0}, {"date": "2020-07-29", "close": 5.5347, "volume": 221415.0}, {"date": "2020-07-30", "close": 5.3397, "volume": 104121.0}, {"date": "2020-07-31", "close": 5.8452, "volume": 1074519.0}, {"date": "2020-08-03", "close": 5.7747, "volume": 592614.0}, {"date": "2020-08-04", "close": 5.5422, "volume": 511483.0}, {"date": "2020-08-05", "close": 5.7462, "volume": 284926.0}, {"date": "2020-08-06", "close": 5.8947, "volume": 445389.0}, {"date": "2020-08-07", "close": 5.5497, "volume": 270394.0}, {"date": "2020-08-10", "close": 5.6997, "volume": 203193.0}, {"date": "2020-08-11", "close": 5.6427, "volume": 401664.0}, {"date": "2020-08-12", "close": 5.6412, "volume": 211353.0}, {"date": "2020-08-13", "close": 5.4747, "volume": 115649.0}, {"date": "2020-08-14", "close": 5.2542, "volume": 142472.0}, {"date": "2020-08-17", "close": 5.4177, "volume": 109328.0}, {"date": "2020-08-18", "close": 5.1762, "volume": 110989.0}, {"date": "2020-08-19", "close": 5.1732, "volume": 113114.0}, {"date": "2020-08-20", "close": 5.1162, "volume": 96066.0}, {"date": "2020-08-21", "close": 5.0097, "volume": 165568.0}, {"date": "2020-08-24", "close": 4.8448, "volume": 131430.0}, {"date": "2020-08-25", "close": 4.8403, "volume": 98336.0}, {"date": "2020-08-26", "close": 5.0397, "volume": 370984.0}, {"date": "2020-08-27", "close": 4.9963, "volume": 86572.0}, {"date": "2020-08-28", "close": 5.0052, "volume": 90680.0}, {"date": "2020-08-31", "close": 5.0172, "volume": 158036.0}, {"date": "2020-09-01", "close": 4.8328, "volume": 124264.0}, {"date": "2020-09-02", "close": 4.9258, "volume": 72688.0}, {"date": "2020-09-03", "close": 4.7998, "volume": 91646.0}, {"date": "2020-09-04", "close": 4.7233, "volume": 152104.0}, {"date": "2020-09-08", "close": 4.5433, "volume": 158127.0}, {"date": "2020-09-09", "close": 4.5448, "volume": 93056.0}, {"date": "2020-09-10", "close": 4.6198, "volume": 164545.0}, {"date": "2020-09-11", "close": 4.6543, "volume": 70654.0}, {"date": "2020-09-14", "close": 4.5973, "volume": 110993.0}, {"date": "2020-09-15", "close": 4.6543, "volume": 64641.0}, {"date": "2020-09-16", "close": 4.9603, "volume": 98236.0}, {"date": "2020-09-17", "close": 4.9498, "volume": 82419.0}, {"date": "2020-09-18", "close": 5.0997, "volume": 153717.0}, {"date": "2020-09-21", "close": 4.9468, "volume": 92377.0}, {"date": "2020-09-22", "close": 5.0622, "volume": 65309.0}, {"date": "2020-09-23", "close": 4.7248, "volume": 110411.0}, {"date": "2020-09-24", "close": 4.5478, "volume": 118577.0}, {"date": "2020-09-25", "close": 4.5643, "volume": 44036.0}, {"date": "2020-09-28", "close": 4.5598, "volume": 74032.0}, {"date": "2020-09-29", "close": 4.6513, "volume": 59421.0}, {"date": "2020-09-30", "close": 4.6018, "volume": 57154.0}, {"date": "2020-10-01", "close": 4.6018, "volume": 52363.0}, {"date": "2020-10-02", "close": 4.5628, "volume": 57150.0}, {"date": "2020-10-05", "close": 4.5298, "volume": 68800.0}, {"date": "2020-10-06", "close": 4.5763, "volume": 386198.0}, {"date": "2020-10-07", "close": 4.5748, "volume": 74561.0}, {"date": "2020-10-08", "close": 4.7188, "volume": 53263.0}, {"date": "2020-10-09", "close": 4.7068, "volume": 93878.0}, {"date": "2020-10-12", "close": 4.6498, "volume": 62308.0}, {"date": "2020-10-13", "close": 4.8718, "volume": 314504.0}, {"date": "2020-10-14", "close": 4.7773, "volume": 105994.0}, {"date": "2020-10-15", "close": 4.6753, "volume": 60860.0}, {"date": "2020-10-16", "close": 4.7518, "volume": 75713.0}, {"date": "2020-10-19", "close": 4.6798, "volume": 108146.0}, {"date": "2020-10-20", "close": 4.6333, "volume": 65130.0}, {"date": "2020-10-21", "close": 4.5898, "volume": 36744.0}, {"date": "2020-10-22", "close": 4.5748, "volume": 60580.0}, {"date": "2020-10-23", "close": 4.6798, "volume": 69871.0}, {"date": "2020-10-26", "close": 4.5193, "volume": 62810.0}, {"date": "2020-10-27", "close": 4.4998, "volume": 101960.0}, {"date": "2020-10-28", "close": 4.4998, "volume": 91300.0}, {"date": "2020-10-29", "close": 4.5178, "volume": 82154.0}, {"date": "2020-10-30", "close": 4.4998, "volume": 67682.0}, {"date": "2020-11-02", "close": 4.4998, "volume": 80494.0}, {"date": "2020-11-03", "close": 4.5028, "volume": 45735.0}, {"date": "2020-11-04", "close": 4.4998, "volume": 41278.0}, {"date": "2020-11-05", "close": 4.5238, "volume": 134054.0}, {"date": "2020-11-06", "close": 5.1702, "volume": 429439.0}, {"date": "2020-11-09", "close": 4.9573, "volume": 153037.0}, {"date": "2020-11-10", "close": 4.9798, "volume": 86112.0}, {"date": "2020-11-11", "close": 4.9603, "volume": 86060.0}, {"date": "2020-11-12", "close": 4.9843, "volume": 77083.0}, {"date": "2020-11-13", "close": 4.8088, "volume": 54175.0}, {"date": "2020-11-16", "close": 4.5748, "volume": 222796.0}, {"date": "2020-11-17", "close": 4.7098, "volume": 124049.0}, {"date": "2020-11-18", "close": 4.7458, "volume": 131690.0}, {"date": "2020-11-19", "close": 4.7278, "volume": 52088.0}, {"date": "2020-11-20", "close": 4.6918, "volume": 150664.0}, {"date": "2020-11-23", "close": 4.6798, "volume": 84203.0}, {"date": "2020-11-24", "close": 4.7038, "volume": 144836.0}, {"date": "2020-11-25", "close": 4.7533, "volume": 81194.0}, {"date": "2020-11-27", "close": 4.7233, "volume": 64393.0}, {"date": "2020-11-30", "close": 4.8343, "volume": 191072.0}, {"date": "2020-12-01", "close": 5.0682, "volume": 181512.0}, {"date": "2020-12-02", "close": 4.9048, "volume": 72600.0}, {"date": "2020-12-03", "close": 4.8553, "volume": 97023.0}, {"date": "2020-12-04", "close": 4.9498, "volume": 62237.0}, {"date": "2020-12-07", "close": 4.6288, "volume": 329325.0}, {"date": "2020-12-08", "close": 4.7998, "volume": 84622.0}, {"date": "2020-12-09", "close": 4.8178, "volume": 127580.0}, {"date": "2020-12-10", "close": 4.8613, "volume": 104993.0}, {"date": "2020-12-11", "close": 4.8598, "volume": 80322.0}, {"date": "2020-12-14", "close": 4.8433, "volume": 57552.0}, {"date": "2020-12-15", "close": 4.9198, "volume": 93667.0}, {"date": "2020-12-16", "close": 5.1582, "volume": 264648.0}, {"date": "2020-12-17", "close": 5.4402, "volume": 292618.0}, {"date": "2020-12-18", "close": 4.9513, "volume": 174999.0}, {"date": "2020-12-21", "close": 5.3982, "volume": 228915.0}, {"date": "2020-12-22", "close": 5.7612, "volume": 382929.0}, {"date": "2020-12-23", "close": 5.7567, "volume": 401887.0}, {"date": "2020-12-24", "close": 5.6847, "volume": 102621.0}, {"date": "2020-12-28", "close": 5.5497, "volume": 158702.0}, {"date": "2020-12-29", "close": 5.3247, "volume": 199090.0}, {"date": "2020-12-30", "close": 5.1882, "volume": 132697.0}, {"date": "2020-12-31", "close": 5.0787, "volume": 155709.0}, {"date": "2021-01-04", "close": 5.1207, "volume": 150240.0}, {"date": "2021-01-05", "close": 5.8497, "volume": 428111.0}, {"date": "2021-01-06", "close": 6.2487, "volume": 1850429.0}, {"date": "2021-01-07", "close": 5.9322, "volume": 1466050.0}, {"date": "2021-01-08", "close": 8.3996, "volume": 8839375.0}, {"date": "2021-01-11", "close": 8.2346, "volume": 1438875.0}, {"date": "2021-01-12", "close": 13.3403, "volume": 10412881.0}, {"date": "2021-01-13", "close": 12.6294, "volume": 8285288.0}, {"date": "2021-01-14", "close": 13.9493, "volume": 3221861.0}, {"date": "2021-01-15", "close": 13.0718, "volume": 1939975.0}, {"date": "2021-01-19", "close": 13.8293, "volume": 2459704.0}, {"date": "2021-01-20", "close": 20.549, "volume": 11236375.0}, {"date": "2021-01-21", "close": 18.5991, "volume": 5264045.0}, {"date": "2021-01-22", "close": 15.5992, "volume": 5792582.0}, {"date": "2021-01-25", "close": 17.8491, "volume": 5504389.0}, {"date": "2021-01-26", "close": 17.0991, "volume": 2594696.0}, {"date": "2021-01-27", "close": 15.2992, "volume": 2850468.0}, {"date": "2021-01-28", "close": 16.9492, "volume": 2485007.0}, {"date": "2021-01-29", "close": 15.7492, "volume": 1552760.0}, {"date": "2021-02-01", "close": 15.8992, "volume": 1397111.0}, {"date": "2021-02-02", "close": 15.5992, "volume": 886461.0}, {"date": "2021-02-03", "close": 16.1992, "volume": 1866399.0}, {"date": "2021-02-04", "close": 16.4992, "volume": 1035226.0}, {"date": "2021-02-05", "close": 17.5491, "volume": 1795081.0}, {"date": "2021-02-08", "close": 18.4491, "volume": 1943823.0}, {"date": "2021-02-09", "close": 31.1984, "volume": 19614567.0}, {"date": "2021-02-10", "close": 35.9982, "volume": 20657826.0}, {"date": "2021-02-11", "close": 33.1483, "volume": 6491721.0}, {"date": "2021-02-12", "close": 37.1981, "volume": 4858365.0}, {"date": "2021-02-16", "close": 34.9483, "volume": 3037323.0}, {"date": "2021-02-17", "close": 38.5481, "volume": 5910093.0}, {"date": "2021-02-18", "close": 33.4483, "volume": 2438384.0}, {"date": "2021-02-19", "close": 32.2484, "volume": 3133473.0}, {"date": "2021-02-22", "close": 27.8986, "volume": 2585018.0}, {"date": "2021-02-23", "close": 25.0487, "volume": 3826241.0}, {"date": "2021-02-24", "close": 29.5485, "volume": 4419184.0}, {"date": "2021-02-25", "close": 25.1987, "volume": 1967307.0}, {"date": "2021-02-26", "close": 26.5487, "volume": 2252161.0}, {"date": "2021-03-01", "close": 26.0987, "volume": 1361941.0}, {"date": "2021-03-02", "close": 25.3487, "volume": 962593.0}, {"date": "2021-03-03", "close": 23.2488, "volume": 1570221.0}, {"date": "2021-03-04", "close": 21.1489, "volume": 2290204.0}, {"date": "2021-03-05", "close": 21.2989, "volume": 2360043.0}, {"date": "2021-03-08", "close": 20.699, "volume": 1116965.0}, {"date": "2021-03-09", "close": 23.8488, "volume": 2284794.0}, {"date": "2021-03-10", "close": 22.9489, "volume": 1251869.0}, {"date": "2021-03-11", "close": 23.9988, "volume": 953486.0}, {"date": "2021-03-12", "close": 24.1488, "volume": 777084.0}, {"date": "2021-03-15", "close": 25.9487, "volume": 1286585.0}, {"date": "2021-03-16", "close": 24.2988, "volume": 885956.0}, {"date": "2021-03-17", "close": 25.1987, "volume": 704539.0}, {"date": "2021-03-18", "close": 23.8488, "volume": 640741.0}, {"date": "2021-03-19", "close": 23.5488, "volume": 982251.0}, {"date": "2021-03-22", "close": 23.2488, "volume": 847006.0}, {"date": "2021-03-23", "close": 21.7489, "volume": 836616.0}, {"date": "2021-03-24", "close": 19.949, "volume": 839074.0}, {"date": "2021-03-25", "close": 20.849, "volume": 716822.0}, {"date": "2021-03-26", "close": 19.649, "volume": 632688.0}, {"date": "2021-03-29", "close": 17.9991, "volume": 1037566.0}, {"date": "2021-03-30", "close": 19.499, "volume": 710363.0}, {"date": "2021-03-31", "close": 20.249, "volume": 554825.0}, {"date": "2021-04-01", "close": 20.849, "volume": 445594.0}, {"date": "2021-04-05", "close": 20.399, "volume": 485431.0}, {"date": "2021-04-06", "close": 19.349, "volume": 648013.0}, {"date": "2021-04-07", "close": 19.499, "volume": 430877.0}, {"date": "2021-04-08", "close": 19.199, "volume": 365283.0}, {"date": "2021-04-09", "close": 19.949, "volume": 387094.0}, {"date": "2021-04-12", "close": 18.4491, "volume": 596438.0}, {"date": "2021-04-13", "close": 16.6492, "volume": 1048960.0}, {"date": "2021-04-14", "close": 16.6492, "volume": 546850.0}, {"date": "2021-04-15", "close": 15.2992, "volume": 1014107.0}, {"date": "2021-04-16", "close": 15.2992, "volume": 854862.0}, {"date": "2021-04-19", "close": 13.4993, "volume": 1114642.0}, {"date": "2021-04-20", "close": 13.0373, "volume": 556834.0}, {"date": "2021-04-21", "close": 13.3703, "volume": 711682.0}, {"date": "2021-04-22", "close": 13.6133, "volume": 871768.0}, {"date": "2021-04-23", "close": 13.8053, "volume": 545129.0}, {"date": "2021-04-26", "close": 20.399, "volume": 4997726.0}, {"date": "2021-04-27", "close": 19.199, "volume": 6863243.0}, {"date": "2021-04-28", "close": 19.349, "volume": 1383445.0}, {"date": "2021-04-29", "close": 18.4491, "volume": 1230908.0}, {"date": "2021-04-30", "close": 19.049, "volume": 822555.0}, {"date": "2021-05-03", "close": 17.9991, "volume": 868036.0}, {"date": "2021-05-04", "close": 19.499, "volume": 1952987.0}, {"date": "2021-05-05", "close": 17.9991, "volume": 472899.0}, {"date": "2021-05-06", "close": 18.4491, "volume": 655561.0}, {"date": "2021-05-07", "close": 16.4992, "volume": 1031657.0}, {"date": "2021-05-10", "close": 16.3492, "volume": 1139333.0}, {"date": "2021-05-11", "close": 16.4992, "volume": 900376.0}, {"date": "2021-05-12", "close": 16.0492, "volume": 561668.0}, {"date": "2021-05-13", "close": 15.8992, "volume": 774851.0}, {"date": "2021-05-14", "close": 17.0991, "volume": 626126.0}, {"date": "2021-05-17", "close": 20.399, "volume": 1645896.0}, {"date": "2021-05-18", "close": 20.699, "volume": 1131483.0}, {"date": "2021-05-19", "close": 20.549, "volume": 761615.0}, {"date": "2021-05-20", "close": 23.2488, "volume": 1940530.0}, {"date": "2021-05-21", "close": 22.1989, "volume": 1417605.0}, {"date": "2021-05-24", "close": 20.549, "volume": 935891.0}, {"date": "2021-05-25", "close": 20.099, "volume": 875371.0}, {"date": "2021-05-26", "close": 21.8989, "volume": 1095605.0}, {"date": "2021-05-27", "close": 23.8488, "volume": 1469465.0}, {"date": "2021-05-28", "close": 23.9988, "volume": 841573.0}, {"date": "2021-06-01", "close": 24.1488, "volume": 726652.0}, {"date": "2021-06-02", "close": 17.3991, "volume": 8017581.0}, {"date": "2021-06-03", "close": 17.9991, "volume": 2886832.0}, {"date": "2021-06-04", "close": 17.5491, "volume": 2101830.0}, {"date": "2021-06-07", "close": 17.8491, "volume": 2023706.0}, {"date": "2021-06-08", "close": 18.8991, "volume": 1828691.0}, {"date": "2021-06-09", "close": 19.799, "volume": 2126508.0}, {"date": "2021-06-10", "close": 19.049, "volume": 1521793.0}, {"date": "2021-06-11", "close": 19.499, "volume": 1192866.0}, {"date": "2021-06-14", "close": 19.199, "volume": 831838.0}, {"date": "2021-06-15", "close": 19.199, "volume": 788514.0}, {"date": "2021-06-16", "close": 19.349, "volume": 1104191.0}, {"date": "2021-06-17", "close": 19.049, "volume": 1244490.0}, {"date": "2021-06-18", "close": 19.349, "volume": 1284080.0}, {"date": "2021-06-21", "close": 22.6489, "volume": 10466230.0}, {"date": "2021-06-22", "close": 27.8986, "volume": 10737010.0}, {"date": "2021-06-23", "close": 26.5487, "volume": 7616994.0}, {"date": "2021-06-24", "close": 26.0987, "volume": 2520687.0}, {"date": "2021-06-25", "close": 28.1986, "volume": 8779732.0}, {"date": "2021-06-28", "close": 28.0486, "volume": 2156934.0}, {"date": "2021-06-29", "close": 26.3987, "volume": 1286905.0}, {"date": "2021-06-30", "close": 26.6987, "volume": 1564973.0}, {"date": "2021-07-01", "close": 25.4987, "volume": 632090.0}, {"date": "2021-07-02", "close": 25.4987, "volume": 560537.0}, {"date": "2021-07-06", "close": 26.2487, "volume": 1265157.0}, {"date": "2021-07-07", "close": 24.5988, "volume": 824205.0}, {"date": "2021-07-08", "close": 23.5488, "volume": 818114.0}, {"date": "2021-07-09", "close": 25.4987, "volume": 990760.0}, {"date": "2021-07-12", "close": 26.8487, "volume": 1378188.0}, {"date": "2021-07-13", "close": 25.3487, "volume": 1171066.0}, {"date": "2021-07-14", "close": 22.9489, "volume": 1246172.0}, {"date": "2021-07-15", "close": 21.7489, "volume": 857501.0}, {"date": "2021-07-16", "close": 21.1489, "volume": 709843.0}, {"date": "2021-07-19", "close": 21.7489, "volume": 987604.0}, {"date": "2021-07-20", "close": 21.8989, "volume": 649134.0}, {"date": "2021-07-21", "close": 23.0988, "volume": 609126.0}, {"date": "2021-07-22", "close": 22.0489, "volume": 404792.0}, {"date": "2021-07-23", "close": 21.4489, "volume": 499830.0}, {"date": "2021-07-26", "close": 21.1489, "volume": 262843.0}, {"date": "2021-07-27", "close": 20.549, "volume": 383914.0}, {"date": "2021-07-28", "close": 21.5989, "volume": 428939.0}, {"date": "2021-07-29", "close": 20.849, "volume": 302953.0}, {"date": "2021-07-30", "close": 20.699, "volume": 333279.0}, {"date": "2021-08-02", "close": 20.699, "volume": 319463.0}, {"date": "2021-08-03", "close": 20.249, "volume": 326934.0}, {"date": "2021-08-04", "close": 19.349, "volume": 498764.0}, {"date": "2021-08-05", "close": 20.549, "volume": 429242.0}, {"date": "2021-08-06", "close": 20.699, "volume": 251127.0}, {"date": "2021-08-09", "close": 21.2989, "volume": 380019.0}, {"date": "2021-08-10", "close": 21.2989, "volume": 231762.0}, {"date": "2021-08-11", "close": 23.2488, "volume": 633794.0}, {"date": "2021-08-12", "close": 22.9489, "volume": 385592.0}, {"date": "2021-08-13", "close": 21.1489, "volume": 312343.0}, {"date": "2021-08-16", "close": 20.699, "volume": 263650.0}, {"date": "2021-08-17", "close": 20.099, "volume": 390642.0}, {"date": "2021-08-18", "close": 18.8991, "volume": 569165.0}, {"date": "2021-08-19", "close": 18.4491, "volume": 584667.0}, {"date": "2021-08-20", "close": 18.4491, "volume": 448871.0}, {"date": "2021-08-23", "close": 18.7491, "volume": 654955.0}, {"date": "2021-08-24", "close": 19.799, "volume": 450535.0}, {"date": "2021-08-25", "close": 20.699, "volume": 316224.0}, {"date": "2021-08-26", "close": 20.249, "volume": 328307.0}, {"date": "2021-08-27", "close": 21.4489, "volume": 430063.0}, {"date": "2021-08-30", "close": 35.2482, "volume": 37192366.0}, {"date": "2021-08-31", "close": 29.8485, "volume": 9863747.0}, {"date": "2021-09-01", "close": 28.3486, "volume": 4303925.0}, {"date": "2021-09-02", "close": 31.4984, "volume": 13432325.0}, {"date": "2021-09-03", "close": 32.9984, "volume": 3908161.0}, {"date": "2021-09-07", "close": 31.0484, "volume": 3090130.0}, {"date": "2021-09-08", "close": 40.348, "volume": 19333887.0}, {"date": "2021-09-09", "close": 38.6981, "volume": 9849252.0}, {"date": "2021-09-10", "close": 38.998, "volume": 6100330.0}, {"date": "2021-09-13", "close": 34.1983, "volume": 4706033.0}, {"date": "2021-09-14", "close": 26.2487, "volume": 8087678.0}, {"date": "2021-09-15", "close": 27.8986, "volume": 3675537.0}, {"date": "2021-09-16", "close": 26.8487, "volume": 2037765.0}, {"date": "2021-09-17", "close": 26.5487, "volume": 1527618.0}, {"date": "2021-09-20", "close": 25.3487, "volume": 1860328.0}, {"date": "2021-09-21", "close": 25.1987, "volume": 1369948.0}, {"date": "2021-09-22", "close": 25.4987, "volume": 942872.0}, {"date": "2021-09-23", "close": 26.6987, "volume": 1423788.0}, {"date": "2021-09-24", "close": 25.1987, "volume": 709029.0}, {"date": "2021-09-27", "close": 25.7987, "volume": 735003.0}, {"date": "2021-09-28", "close": 24.8988, "volume": 830054.0}, {"date": "2021-09-29", "close": 24.1488, "volume": 836580.0}, {"date": "2021-09-30", "close": 25.0487, "volume": 1562064.0}, {"date": "2021-10-01", "close": 23.0988, "volume": 826088.0}, {"date": "2021-10-04", "close": 22.0489, "volume": 1375992.0}, {"date": "2021-10-05", "close": 22.4989, "volume": 588345.0}, {"date": "2021-10-06", "close": 22.6489, "volume": 799981.0}, {"date": "2021-10-07", "close": 23.2488, "volume": 660962.0}, {"date": "2021-10-08", "close": 22.3489, "volume": 512998.0}, {"date": "2021-10-11", "close": 22.4989, "volume": 289832.0}, {"date": "2021-10-12", "close": 23.6988, "volume": 615116.0}, {"date": "2021-10-13", "close": 24.5988, "volume": 2943759.0}, {"date": "2021-10-14", "close": 24.5988, "volume": 781896.0}, {"date": "2021-10-15", "close": 22.9489, "volume": 854980.0}, {"date": "2021-10-18", "close": 23.3988, "volume": 681319.0}, {"date": "2021-10-19", "close": 23.6988, "volume": 606613.0}, {"date": "2021-10-20", "close": 24.7488, "volume": 777330.0}, {"date": "2021-10-21", "close": 23.8488, "volume": 496910.0}, {"date": "2021-10-22", "close": 23.5488, "volume": 531796.0}, {"date": "2021-10-25", "close": 23.2488, "volume": 731571.0}, {"date": "2021-10-26", "close": 23.2488, "volume": 386820.0}, {"date": "2021-10-27", "close": 22.4989, "volume": 426949.0}, {"date": "2021-10-28", "close": 23.2488, "volume": 516355.0}, {"date": "2021-10-29", "close": 24.7488, "volume": 626029.0}, {"date": "2021-11-01", "close": 25.0487, "volume": 871501.0}, {"date": "2021-11-02", "close": 25.1987, "volume": 491841.0}, {"date": "2021-11-03", "close": 24.7488, "volume": 552500.0}, {"date": "2021-11-04", "close": 25.3487, "volume": 447197.0}, {"date": "2021-11-05", "close": 25.0487, "volume": 874518.0}, {"date": "2021-11-08", "close": 24.7488, "volume": 581747.0}, {"date": "2021-11-09", "close": 26.0987, "volume": 810340.0}, {"date": "2021-11-10", "close": 23.2488, "volume": 830036.0}, {"date": "2021-11-11", "close": 24.4488, "volume": 400481.0}, {"date": "2021-11-12", "close": 24.8988, "volume": 409126.0}, {"date": "2021-11-15", "close": 23.9988, "volume": 388599.0}, {"date": "2021-11-16", "close": 23.6988, "volume": 425092.0}, {"date": "2021-11-17", "close": 23.3988, "volume": 405863.0}, {"date": "2021-11-18", "close": 22.6489, "volume": 558045.0}, {"date": "2021-11-19", "close": 23.2488, "volume": 337372.0}, {"date": "2021-11-22", "close": 21.5989, "volume": 696984.0}, {"date": "2021-11-23", "close": 21.7489, "volume": 409532.0}, {"date": "2021-11-24", "close": 22.4989, "volume": 310980.0}, {"date": "2021-11-26", "close": 21.4489, "volume": 344549.0}, {"date": "2021-11-29", "close": 21.1489, "volume": 487598.0}, {"date": "2021-11-30", "close": 20.849, "volume": 845040.0}, {"date": "2021-12-01", "close": 19.799, "volume": 593228.0}, {"date": "2021-12-02", "close": 20.9989, "volume": 405319.0}, {"date": "2021-12-03", "close": 19.799, "volume": 554202.0}, {"date": "2021-12-06", "close": 18.4491, "volume": 894451.0}, {"date": "2021-12-07", "close": 19.799, "volume": 1178723.0}, {"date": "2021-12-08", "close": 20.699, "volume": 359109.0}, {"date": "2021-12-09", "close": 19.799, "volume": 485502.0}, {"date": "2021-12-10", "close": 19.499, "volume": 289908.0}, {"date": "2021-12-13", "close": 18.8991, "volume": 402504.0}, {"date": "2021-12-14", "close": 19.199, "volume": 798583.0}, {"date": "2021-12-15", "close": 19.799, "volume": 578756.0}, {"date": "2021-12-16", "close": 18.2991, "volume": 646523.0}, {"date": "2021-12-17", "close": 19.199, "volume": 733519.0}, {"date": "2021-12-20", "close": 17.9991, "volume": 478524.0}, {"date": "2021-12-21", "close": 18.7491, "volume": 301092.0}, {"date": "2021-12-22", "close": 18.2991, "volume": 216289.0}, {"date": "2021-12-23", "close": 18.7491, "volume": 306329.0}, {"date": "2021-12-27", "close": 18.7491, "volume": 376381.0}, {"date": "2021-12-28", "close": 17.9991, "volume": 460364.0}, {"date": "2021-12-29", "close": 17.5491, "volume": 497553.0}, {"date": "2021-12-30", "close": 17.2491, "volume": 330163.0}, {"date": "2021-12-31", "close": 17.3991, "volume": 383489.0}, {"date": "2022-01-03", "close": 17.0991, "volume": 521036.0}, {"date": "2022-01-04", "close": 17.3991, "volume": 270123.0}, {"date": "2022-01-05", "close": 16.0492, "volume": 494464.0}, {"date": "2022-01-06", "close": 15.8992, "volume": 419119.0}, {"date": "2022-01-07", "close": 16.0492, "volume": 323931.0}, {"date": "2022-01-10", "close": 16.1992, "volume": 341466.0}, {"date": "2022-01-11", "close": 16.4992, "volume": 198033.0}, {"date": "2022-01-12", "close": 15.8992, "volume": 322600.0}, {"date": "2022-01-13", "close": 15.1492, "volume": 357066.0}, {"date": "2022-01-14", "close": 15.5992, "volume": 342257.0}, {"date": "2022-01-18", "close": 14.7818, "volume": 409674.0}, {"date": "2022-01-19", "close": 14.7728, "volume": 563176.0}, {"date": "2022-01-20", "close": 15.4492, "volume": 632962.0}, {"date": "2022-01-21", "close": 14.5538, "volume": 529890.0}, {"date": "2022-01-24", "close": 15.1492, "volume": 745645.0}, {"date": "2022-01-25", "close": 14.8493, "volume": 534427.0}, {"date": "2022-01-26", "close": 15.8992, "volume": 723492.0}, {"date": "2022-01-27", "close": 15.4492, "volume": 583921.0}, {"date": "2022-01-28", "close": 15.5992, "volume": 332297.0}, {"date": "2022-01-31", "close": 16.0492, "volume": 386521.0}, {"date": "2022-02-01", "close": 16.6492, "volume": 340001.0}, {"date": "2022-02-02", "close": 15.5992, "volume": 424244.0}, {"date": "2022-02-03", "close": 15.7492, "volume": 277334.0}, {"date": "2022-02-04", "close": 15.1492, "volume": 691925.0}, {"date": "2022-02-07", "close": 14.9258, "volume": 895591.0}, {"date": "2022-02-08", "close": 15.1492, "volume": 284466.0}, {"date": "2022-02-09", "close": 15.1492, "volume": 442694.0}, {"date": "2022-02-10", "close": 14.7233, "volume": 708754.0}, {"date": "2022-02-11", "close": 14.4743, "volume": 444731.0}, {"date": "2022-02-14", "close": 14.4068, "volume": 383675.0}, {"date": "2022-02-15", "close": 15.7492, "volume": 472723.0}, {"date": "2022-02-16", "close": 16.0492, "volume": 222201.0}, {"date": "2022-02-17", "close": 14.9993, "volume": 190917.0}, {"date": "2022-02-18", "close": 14.9993, "volume": 310917.0}, {"date": "2022-02-22", "close": 14.9993, "volume": 237892.0}, {"date": "2022-02-23", "close": 14.3993, "volume": 364422.0}, {"date": "2022-02-24", "close": 17.6991, "volume": 1079505.0}, {"date": "2022-02-25", "close": 17.8491, "volume": 493613.0}, {"date": "2022-02-28", "close": 17.6991, "volume": 330004.0}, {"date": "2022-03-01", "close": 17.9991, "volume": 418048.0}, {"date": "2022-03-02", "close": 17.5491, "volume": 329316.0}, {"date": "2022-03-03", "close": 19.049, "volume": 595225.0}, {"date": "2022-03-04", "close": 17.5491, "volume": 275828.0}, {"date": "2022-03-07", "close": 16.6492, "volume": 491609.0}, {"date": "2022-03-08", "close": 17.0991, "volume": 351861.0}, {"date": "2022-03-09", "close": 18.1491, "volume": 248082.0}, {"date": "2022-03-10", "close": 17.8491, "volume": 205229.0}, {"date": "2022-03-11", "close": 16.9492, "volume": 191675.0}, {"date": "2022-03-14", "close": 15.7492, "volume": 419090.0}, {"date": "2022-03-15", "close": 16.4992, "volume": 232288.0}, {"date": "2022-03-16", "close": 17.5491, "volume": 567682.0}, {"date": "2022-03-17", "close": 18.4491, "volume": 603373.0}, {"date": "2022-03-18", "close": 20.099, "volume": 904602.0}, {"date": "2022-03-21", "close": 21.1489, "volume": 734014.0}, {"date": "2022-03-22", "close": 21.2989, "volume": 565202.0}, {"date": "2022-03-23", "close": 21.5989, "volume": 475176.0}, {"date": "2022-03-24", "close": 20.9989, "volume": 284996.0}, {"date": "2022-03-25", "close": 22.0489, "volume": 360649.0}, {"date": "2022-03-28", "close": 22.1989, "volume": 241236.0}, {"date": "2022-03-29", "close": 22.7989, "volume": 352961.0}, {"date": "2022-03-30", "close": 22.0489, "volume": 218466.0}, {"date": "2022-03-31", "close": 22.0489, "volume": 225862.0}, {"date": "2022-04-01", "close": 22.1989, "volume": 165669.0}, {"date": "2022-04-04", "close": 22.4989, "volume": 202649.0}, {"date": "2022-04-05", "close": 21.1489, "volume": 225548.0}, {"date": "2022-04-06", "close": 20.849, "volume": 248251.0}, {"date": "2022-04-07", "close": 19.799, "volume": 299345.0}, {"date": "2022-04-08", "close": 19.349, "volume": 193497.0}, {"date": "2022-04-11", "close": 19.349, "volume": 147032.0}, {"date": "2022-04-12", "close": 19.799, "volume": 325009.0}, {"date": "2022-04-13", "close": 20.399, "volume": 107347.0}, {"date": "2022-04-14", "close": 19.349, "volume": 168227.0}, {"date": "2022-04-18", "close": 18.7491, "volume": 169869.0}, {"date": "2022-04-19", "close": 19.199, "volume": 151915.0}, {"date": "2022-04-20", "close": 18.8991, "volume": 166624.0}, {"date": "2022-04-21", "close": 17.9991, "volume": 236548.0}, {"date": "2022-04-22", "close": 17.3991, "volume": 171778.0}, {"date": "2022-04-25", "close": 18.4491, "volume": 273596.0}, {"date": "2022-04-26", "close": 17.2491, "volume": 160566.0}, {"date": "2022-04-27", "close": 17.0991, "volume": 158990.0}, {"date": "2022-04-28", "close": 17.8491, "volume": 236768.0}, {"date": "2022-04-29", "close": 17.3991, "volume": 224689.0}, {"date": "2022-05-02", "close": 17.3991, "volume": 353685.0}, {"date": "2022-05-03", "close": 17.8491, "volume": 255338.0}, {"date": "2022-05-04", "close": 18.1491, "volume": 233046.0}, {"date": "2022-05-05", "close": 17.2491, "volume": 294515.0}, {"date": "2022-05-06", "close": 16.7992, "volume": 269080.0}, {"date": "2022-05-09", "close": 15.7492, "volume": 357786.0}, {"date": "2022-05-10", "close": 15.8992, "volume": 274577.0}, {"date": "2022-05-11", "close": 15.2992, "volume": 285845.0}, {"date": "2022-05-12", "close": 16.3492, "volume": 269948.0}, {"date": "2022-05-13", "close": 17.3991, "volume": 300682.0}, {"date": "2022-05-16", "close": 16.9492, "volume": 145561.0}, {"date": "2022-05-17", "close": 18.4491, "volume": 249178.0}, {"date": "2022-05-18", "close": 17.6991, "volume": 197646.0}, {"date": "2022-05-19", "close": 17.5491, "volume": 236917.0}, {"date": "2022-05-20", "close": 18.2991, "volume": 198418.0}, {"date": "2022-05-23", "close": 18.2991, "volume": 157912.0}, {"date": "2022-05-24", "close": 17.5491, "volume": 147790.0}, {"date": "2022-05-25", "close": 18.2991, "volume": 196190.0}, {"date": "2022-05-26", "close": 18.5991, "volume": 163879.0}, {"date": "2022-05-27", "close": 19.349, "volume": 211588.0}, {"date": "2022-05-31", "close": 20.9989, "volume": 730693.0}, {"date": "2022-06-01", "close": 19.499, "volume": 231625.0}, {"date": "2022-06-02", "close": 19.649, "volume": 254006.0}, {"date": "2022-06-03", "close": 19.949, "volume": 213757.0}, {"date": "2022-06-06", "close": 19.799, "volume": 212532.0}, {"date": "2022-06-07", "close": 19.499, "volume": 205851.0}, {"date": "2022-06-08", "close": 19.499, "volume": 157820.0}, {"date": "2022-06-09", "close": 18.7491, "volume": 138744.0}, {"date": "2022-06-10", "close": 17.8491, "volume": 156109.0}, {"date": "2022-06-13", "close": 17.0991, "volume": 220633.0}, {"date": "2022-06-14", "close": 17.2491, "volume": 140995.0}, {"date": "2022-06-15", "close": 18.5991, "volume": 194614.0}, {"date": "2022-06-16", "close": 17.0991, "volume": 219692.0}, {"date": "2022-06-17", "close": 17.8491, "volume": 322710.0}, {"date": "2022-06-21", "close": 18.7491, "volume": 171497.0}, {"date": "2022-06-22", "close": 18.8991, "volume": 161432.0}, {"date": "2022-06-23", "close": 19.649, "volume": 173556.0}, {"date": "2022-06-24", "close": 19.649, "volume": 626626.0}, {"date": "2022-06-27", "close": 19.649, "volume": 133185.0}, {"date": "2022-06-28", "close": 18.5991, "volume": 178764.0}, {"date": "2022-06-29", "close": 19.049, "volume": 224244.0}, {"date": "2022-06-30", "close": 18.4491, "volume": 201883.0}, {"date": "2022-07-01", "close": 18.4491, "volume": 157495.0}, {"date": "2022-07-05", "close": 18.7491, "volume": 181987.0}, {"date": "2022-07-06", "close": 19.049, "volume": 190410.0}, {"date": "2022-07-07", "close": 19.949, "volume": 338193.0}, {"date": "2022-07-08", "close": 20.249, "volume": 185604.0}, {"date": "2022-07-11", "close": 19.049, "volume": 247495.0}, {"date": "2022-07-12", "close": 18.4491, "volume": 340613.0}, {"date": "2022-07-13", "close": 19.199, "volume": 354669.0}, {"date": "2022-07-14", "close": 19.199, "volume": 343378.0}, {"date": "2022-07-15", "close": 19.649, "volume": 260137.0}, {"date": "2022-07-18", "close": 19.799, "volume": 480868.0}, {"date": "2022-07-19", "close": 20.699, "volume": 251360.0}, {"date": "2022-07-20", "close": 20.249, "volume": 343582.0}, {"date": "2022-07-21", "close": 20.699, "volume": 317005.0}, {"date": "2022-07-22", "close": 19.649, "volume": 222957.0}, {"date": "2022-07-25", "close": 20.249, "volume": 123533.0}, {"date": "2022-07-26", "close": 19.349, "volume": 177405.0}, {"date": "2022-07-27", "close": 20.249, "volume": 152701.0}, {"date": "2022-07-28", "close": 20.399, "volume": 115748.0}, {"date": "2022-07-29", "close": 20.9989, "volume": 176309.0}, {"date": "2022-08-01", "close": 20.699, "volume": 123903.0}, {"date": "2022-08-02", "close": 20.9989, "volume": 270907.0}, {"date": "2022-08-03", "close": 24.1488, "volume": 947817.0}, {"date": "2022-08-04", "close": 22.9489, "volume": 326924.0}, {"date": "2022-08-05", "close": 24.7488, "volume": 352780.0}, {"date": "2022-08-08", "close": 23.6988, "volume": 797082.0}, {"date": "2022-08-09", "close": 23.3988, "volume": 421172.0}, {"date": "2022-08-10", "close": 24.5988, "volume": 374433.0}, {"date": "2022-08-11", "close": 24.8988, "volume": 291349.0}, {"date": "2022-08-12", "close": 24.8988, "volume": 229244.0}, {"date": "2022-08-15", "close": 26.2487, "volume": 422840.0}, {"date": "2022-08-16", "close": 25.9487, "volume": 410920.0}, {"date": "2022-08-17", "close": 25.9487, "volume": 344777.0}, {"date": "2022-08-18", "close": 25.9487, "volume": 257129.0}, {"date": "2022-08-19", "close": 25.6487, "volume": 217504.0}, {"date": "2022-08-22", "close": 25.0487, "volume": 318591.0}, {"date": "2022-08-23", "close": 25.1987, "volume": 302349.0}, {"date": "2022-08-24", "close": 28.3486, "volume": 1190001.0}, {"date": "2022-08-25", "close": 28.3486, "volume": 394879.0}, {"date": "2022-08-26", "close": 29.8485, "volume": 1270830.0}, {"date": "2022-08-29", "close": 29.6985, "volume": 2010610.0}, {"date": "2022-08-30", "close": 29.2485, "volume": 640024.0}, {"date": "2022-08-31", "close": 29.9985, "volume": 668800.0}, {"date": "2022-09-01", "close": 29.9985, "volume": 697385.0}, {"date": "2022-09-02", "close": 30.5985, "volume": 723405.0}, {"date": "2022-09-06", "close": 31.3484, "volume": 1411845.0}, {"date": "2022-09-07", "close": 30.8985, "volume": 7930817.0}, {"date": "2022-09-08", "close": 25.0487, "volume": 3255796.0}, {"date": "2022-09-09", "close": 26.5487, "volume": 1646428.0}, {"date": "2022-09-12", "close": 27.2986, "volume": 928976.0}, {"date": "2022-09-13", "close": 26.5487, "volume": 681649.0}, {"date": "2022-09-14", "close": 27.7486, "volume": 809554.0}, {"date": "2022-09-15", "close": 27.5986, "volume": 683787.0}, {"date": "2022-09-16", "close": 27.4486, "volume": 713719.0}, {"date": "2022-09-19", "close": 26.6987, "volume": 416126.0}, {"date": "2022-09-20", "close": 25.1987, "volume": 470823.0}, {"date": "2022-09-21", "close": 25.4987, "volume": 432632.0}, {"date": "2022-09-22", "close": 25.0487, "volume": 405875.0}, {"date": "2022-09-23", "close": 23.9988, "volume": 470066.0}, {"date": "2022-09-26", "close": 23.8488, "volume": 308965.0}, {"date": "2022-09-27", "close": 23.5488, "volume": 257839.0}, {"date": "2022-09-28", "close": 25.1987, "volume": 438602.0}, {"date": "2022-09-29", "close": 23.9988, "volume": 335571.0}, {"date": "2022-09-30", "close": 23.8488, "volume": 348838.0}, {"date": "2022-10-03", "close": 25.3487, "volume": 407631.0}, {"date": "2022-10-04", "close": 26.3987, "volume": 414811.0}, {"date": "2022-10-05", "close": 26.6987, "volume": 310072.0}, {"date": "2022-10-06", "close": 26.6987, "volume": 214882.0}, {"date": "2022-10-07", "close": 26.3987, "volume": 341227.0}, {"date": "2022-10-10", "close": 27.1486, "volume": 375261.0}, {"date": "2022-10-11", "close": 25.6487, "volume": 360316.0}, {"date": "2022-10-12", "close": 26.2487, "volume": 187454.0}, {"date": "2022-10-13", "close": 26.9987, "volume": 355377.0}, {"date": "2022-10-14", "close": 25.1987, "volume": 325237.0}, {"date": "2022-10-17", "close": 26.9987, "volume": 291132.0}, {"date": "2022-10-18", "close": 27.2986, "volume": 304449.0}, {"date": "2022-10-19", "close": 26.6987, "volume": 203655.0}, {"date": "2022-10-20", "close": 26.6987, "volume": 283040.0}, {"date": "2022-10-21", "close": 26.8487, "volume": 229533.0}, {"date": "2022-10-24", "close": 26.5487, "volume": 208623.0}, {"date": "2022-10-25", "close": 27.1486, "volume": 271735.0}, {"date": "2022-10-26", "close": 28.6486, "volume": 772714.0}, {"date": "2022-10-27", "close": 28.9486, "volume": 293306.0}, {"date": "2022-10-28", "close": 30.4485, "volume": 462114.0}, {"date": "2022-10-31", "close": 32.5484, "volume": 907953.0}, {"date": "2022-11-01", "close": 34.1983, "volume": 746617.0}, {"date": "2022-11-02", "close": 32.5484, "volume": 698820.0}, {"date": "2022-11-03", "close": 32.9984, "volume": 755182.0}, {"date": "2022-11-04", "close": 30.4485, "volume": 736595.0}, {"date": "2022-11-07", "close": 29.9985, "volume": 615623.0}, {"date": "2022-11-08", "close": 29.0985, "volume": 512712.0}, {"date": "2022-11-09", "close": 27.7486, "volume": 622909.0}, {"date": "2022-11-10", "close": 29.3985, "volume": 529661.0}, {"date": "2022-11-11", "close": 28.6486, "volume": 389445.0}, {"date": "2022-11-14", "close": 28.4986, "volume": 370806.0}, {"date": "2022-11-15", "close": 28.4986, "volume": 443243.0}, {"date": "2022-11-16", "close": 30.2985, "volume": 1131333.0}, {"date": "2022-11-17", "close": 28.0486, "volume": 491859.0}, {"date": "2022-11-18", "close": 27.1486, "volume": 456104.0}, {"date": "2022-11-21", "close": 28.1986, "volume": 551224.0}, {"date": "2022-11-22", "close": 27.8986, "volume": 267728.0}, {"date": "2022-11-23", "close": 28.4986, "volume": 248163.0}, {"date": "2022-11-25", "close": 28.9486, "volume": 85940.0}, {"date": "2022-11-28", "close": 28.1986, "volume": 252246.0}, {"date": "2022-11-29", "close": 28.3486, "volume": 245440.0}, {"date": "2022-11-30", "close": 28.4986, "volume": 447813.0}, {"date": "2022-12-01", "close": 27.8986, "volume": 246392.0}, {"date": "2022-12-02", "close": 28.0486, "volume": 195546.0}, {"date": "2022-12-05", "close": 27.2986, "volume": 249502.0}, {"date": "2022-12-06", "close": 26.5487, "volume": 252062.0}, {"date": "2022-12-07", "close": 25.6487, "volume": 325324.0}, {"date": "2022-12-08", "close": 24.1488, "volume": 405583.0}, {"date": "2022-12-09", "close": 22.9489, "volume": 432776.0}, {"date": "2022-12-12", "close": 22.7989, "volume": 289841.0}, {"date": "2022-12-13", "close": 23.0988, "volume": 265722.0}, {"date": "2022-12-14", "close": 22.9489, "volume": 362696.0}, {"date": "2022-12-15", "close": 21.4489, "volume": 258933.0}, {"date": "2022-12-16", "close": 20.699, "volume": 668349.0}, {"date": "2022-12-19", "close": 19.499, "volume": 341518.0}, {"date": "2022-12-20", "close": 19.949, "volume": 192802.0}, {"date": "2022-12-21", "close": 20.099, "volume": 153495.0}, {"date": "2022-12-22", "close": 19.049, "volume": 206251.0}, {"date": "2022-12-23", "close": 19.349, "volume": 156107.0}, {"date": "2022-12-27", "close": 18.7491, "volume": 189077.0}, {"date": "2022-12-28", "close": 18.7491, "volume": 206995.0}, {"date": "2022-12-29", "close": 19.349, "volume": 266059.0}, {"date": "2022-12-30", "close": 19.949, "volume": 259445.0}, {"date": "2023-01-03", "close": 19.499, "volume": 278784.0}, {"date": "2023-01-04", "close": 19.499, "volume": 183978.0}, {"date": "2023-01-05", "close": 19.649, "volume": 168149.0}, {"date": "2023-01-06", "close": 20.849, "volume": 290844.0}, {"date": "2023-01-09", "close": 18.8991, "volume": 382479.0}, {"date": "2023-01-10", "close": 20.399, "volume": 217536.0}, {"date": "2023-01-11", "close": 19.649, "volume": 194954.0}, {"date": "2023-01-12", "close": 21.7489, "volume": 411948.0}, {"date": "2023-01-13", "close": 22.1989, "volume": 303148.0}, {"date": "2023-01-17", "close": 20.249, "volume": 383065.0}, {"date": "2023-01-18", "close": 19.949, "volume": 300174.0}, {"date": "2023-01-19", "close": 19.799, "volume": 193346.0}, {"date": "2023-01-20", "close": 19.499, "volume": 268007.0}, {"date": "2023-01-23", "close": 19.649, "volume": 214886.0}, {"date": "2023-01-24", "close": 19.799, "volume": 148288.0}, {"date": "2023-01-25", "close": 19.799, "volume": 184859.0}, {"date": "2023-01-26", "close": 20.699, "volume": 341548.0}, {"date": "2023-01-27", "close": 20.099, "volume": 179266.0}, {"date": "2023-01-30", "close": 19.799, "volume": 215948.0}, {"date": "2023-01-31", "close": 21.1489, "volume": 287932.0}, {"date": "2023-02-01", "close": 21.1489, "volume": 303455.0}, {"date": "2023-02-02", "close": 21.2989, "volume": 259520.0}, {"date": "2023-02-03", "close": 20.399, "volume": 216194.0}, {"date": "2023-02-06", "close": 19.949, "volume": 180015.0}, {"date": "2023-02-07", "close": 19.499, "volume": 276947.0}, {"date": "2023-02-08", "close": 18.7491, "volume": 191049.0}, {"date": "2023-02-09", "close": 17.9991, "volume": 237894.0}, {"date": "2023-02-10", "close": 18.4491, "volume": 163260.0}, {"date": "2023-02-13", "close": 17.9991, "volume": 165603.0}, {"date": "2023-02-14", "close": 18.4491, "volume": 264346.0}, {"date": "2023-02-15", "close": 19.049, "volume": 187585.0}, {"date": "2023-02-16", "close": 17.9991, "volume": 165467.0}, {"date": "2023-02-17", "close": 18.5991, "volume": 273026.0}, {"date": "2023-02-21", "close": 17.3991, "volume": 223546.0}, {"date": "2023-02-22", "close": 17.5491, "volume": 233394.0}, {"date": "2023-02-23", "close": 17.8491, "volume": 174311.0}, {"date": "2023-02-24", "close": 17.2491, "volume": 203041.0}, {"date": "2023-02-27", "close": 17.3991, "volume": 139047.0}, {"date": "2023-02-28", "close": 19.199, "volume": 623799.0}, {"date": "2023-03-01", "close": 17.6991, "volume": 437574.0}, {"date": "2023-03-02", "close": 17.8491, "volume": 174246.0}, {"date": "2023-03-03", "close": 18.7491, "volume": 217340.0}, {"date": "2023-03-06", "close": 17.3991, "volume": 309377.0}, {"date": "2023-03-07", "close": 17.8491, "volume": 241240.0}, {"date": "2023-03-08", "close": 17.8491, "volume": 237114.0}, {"date": "2023-03-09", "close": 17.2491, "volume": 220110.0}, {"date": "2023-03-10", "close": 17.3991, "volume": 302596.0}, {"date": "2023-03-13", "close": 16.9492, "volume": 250138.0}, {"date": "2023-03-14", "close": 17.2491, "volume": 189954.0}, {"date": "2023-03-15", "close": 15.7492, "volume": 422164.0}, {"date": "2023-03-16", "close": 15.5992, "volume": 250551.0}, {"date": "2023-03-17", "close": 17.0991, "volume": 632711.0}, {"date": "2023-03-20", "close": 15.7492, "volume": 272561.0}, {"date": "2023-03-21", "close": 16.1992, "volume": 119808.0}, {"date": "2023-03-22", "close": 14.9993, "volume": 247929.0}, {"date": "2023-03-23", "close": 15.2992, "volume": 189600.0}, {"date": "2023-03-24", "close": 15.1492, "volume": 281787.0}, {"date": "2023-03-27", "close": 14.8028, "volume": 273822.0}, {"date": "2023-03-28", "close": 15.1492, "volume": 253617.0}, {"date": "2023-03-29", "close": 16.7992, "volume": 405077.0}, {"date": "2023-03-30", "close": 17.2491, "volume": 320850.0}, {"date": "2023-03-31", "close": 17.3991, "volume": 258974.0}, {"date": "2023-04-03", "close": 17.0991, "volume": 232733.0}, {"date": "2023-04-04", "close": 17.0991, "volume": 275342.0}, {"date": "2023-04-05", "close": 16.7992, "volume": 204217.0}, {"date": "2023-04-06", "close": 16.0492, "volume": 211032.0}, {"date": "2023-04-10", "close": 15.7492, "volume": 563913.0}, {"date": "2023-04-11", "close": 16.1992, "volume": 309224.0}, {"date": "2023-04-12", "close": 16.1992, "volume": 237295.0}, {"date": "2023-04-13", "close": 15.8992, "volume": 243265.0}, {"date": "2023-04-14", "close": 15.4492, "volume": 358481.0}, {"date": "2023-04-17", "close": 15.4492, "volume": 151905.0}, {"date": "2023-04-18", "close": 14.9018, "volume": 261725.0}, {"date": "2023-04-19", "close": 14.7143, "volume": 237262.0}, {"date": "2023-04-20", "close": 15.1492, "volume": 165924.0}, {"date": "2023-04-21", "close": 15.2992, "volume": 182330.0}, {"date": "2023-04-24", "close": 14.9768, "volume": 238739.0}, {"date": "2023-04-25", "close": 13.9628, "volume": 365591.0}, {"date": "2023-04-26", "close": 13.7498, "volume": 186423.0}, {"date": "2023-04-27", "close": 13.9313, "volume": 256376.0}, {"date": "2023-04-28", "close": 13.5893, "volume": 385433.0}, {"date": "2023-05-01", "close": 13.4978, "volume": 172121.0}, {"date": "2023-05-02", "close": 13.0958, "volume": 502664.0}, {"date": "2023-05-03", "close": 13.9883, "volume": 267920.0}, {"date": "2023-05-04", "close": 14.0603, "volume": 341879.0}, {"date": "2023-05-05", "close": 14.9768, "volume": 526457.0}, {"date": "2023-05-08", "close": 13.9493, "volume": 480223.0}, {"date": "2023-05-09", "close": 15.1492, "volume": 518088.0}, {"date": "2023-05-10", "close": 15.2992, "volume": 344849.0}, {"date": "2023-05-11", "close": 15.2992, "volume": 262074.0}, {"date": "2023-05-12", "close": 14.8493, "volume": 339064.0}, {"date": "2023-05-15", "close": 15.5992, "volume": 190964.0}, {"date": "2023-05-16", "close": 16.3492, "volume": 387855.0}, {"date": "2023-05-17", "close": 16.4992, "volume": 255157.0}, {"date": "2023-05-18", "close": 16.4992, "volume": 203960.0}, {"date": "2023-05-19", "close": 16.1992, "volume": 198812.0}, {"date": "2023-05-22", "close": 17.6991, "volume": 400613.0}, {"date": "2023-05-23", "close": 17.6991, "volume": 219560.0}, {"date": "2023-05-24", "close": 16.4992, "volume": 196519.0}, {"date": "2023-05-25", "close": 17.0991, "volume": 145960.0}, {"date": "2023-05-26", "close": 16.7992, "volume": 136167.0}, {"date": "2023-05-30", "close": 17.6991, "volume": 317949.0}, {"date": "2023-05-31", "close": 17.0991, "volume": 314109.0}, {"date": "2023-06-01", "close": 16.6492, "volume": 174583.0}, {"date": "2023-06-02", "close": 17.6991, "volume": 238275.0}, {"date": "2023-06-05", "close": 17.2491, "volume": 130260.0}, {"date": "2023-06-06", "close": 18.5991, "volume": 326156.0}, {"date": "2023-06-07", "close": 18.8991, "volume": 317464.0}, {"date": "2023-06-08", "close": 18.7491, "volume": 248266.0}, {"date": "2023-06-09", "close": 18.2991, "volume": 183508.0}, {"date": "2023-06-12", "close": 18.4491, "volume": 243922.0}, {"date": "2023-06-13", "close": 18.2991, "volume": 240244.0}, {"date": "2023-06-14", "close": 17.6991, "volume": 233743.0}, {"date": "2023-06-15", "close": 17.5491, "volume": 222280.0}, {"date": "2023-06-16", "close": 16.4992, "volume": 554473.0}, {"date": "2023-06-20", "close": 16.0492, "volume": 304084.0}, {"date": "2023-06-21", "close": 15.7492, "volume": 262818.0}, {"date": "2023-06-22", "close": 15.5992, "volume": 158708.0}, {"date": "2023-06-23", "close": 14.5658, "volume": 697736.0}, {"date": "2023-06-26", "close": 15.2992, "volume": 230523.0}, {"date": "2023-06-27", "close": 16.0492, "volume": 236757.0}, {"date": "2023-06-28", "close": 16.0492, "volume": 127504.0}, {"date": "2023-06-29", "close": 15.5992, "volume": 239254.0}, {"date": "2023-06-30", "close": 16.1992, "volume": 181710.0}, {"date": "2023-07-03", "close": 16.1992, "volume": 120067.0}, {"date": "2023-07-05", "close": 15.8992, "volume": 157941.0}, {"date": "2023-07-06", "close": 15.8992, "volume": 176978.0}, {"date": "2023-07-07", "close": 15.7492, "volume": 168264.0}, {"date": "2023-07-10", "close": 15.7492, "volume": 161066.0}, {"date": "2023-07-11", "close": 16.1992, "volume": 148379.0}, {"date": "2023-07-12", "close": 15.8992, "volume": 143081.0}, {"date": "2023-07-13", "close": 15.8992, "volume": 128727.0}, {"date": "2023-07-14", "close": 15.5992, "volume": 157853.0}, {"date": "2023-07-17", "close": 15.8992, "volume": 209195.0}, {"date": "2023-07-18", "close": 16.0492, "volume": 125553.0}, {"date": "2023-07-19", "close": 16.0492, "volume": 150081.0}, {"date": "2023-07-20", "close": 15.7492, "volume": 166469.0}, {"date": "2023-07-21", "close": 16.3492, "volume": 168589.0}, {"date": "2023-07-24", "close": 16.3492, "volume": 132158.0}, {"date": "2023-07-25", "close": 16.0492, "volume": 298546.0}, {"date": "2023-07-26", "close": 15.8992, "volume": 146128.0}, {"date": "2023-07-27", "close": 15.7492, "volume": 123637.0}, {"date": "2023-07-28", "close": 16.1992, "volume": 149055.0}, {"date": "2023-07-31", "close": 16.1992, "volume": 134786.0}, {"date": "2023-08-01", "close": 16.9492, "volume": 231828.0}, {"date": "2023-08-02", "close": 16.7992, "volume": 274304.0}, {"date": "2023-08-03", "close": 17.5491, "volume": 379267.0}, {"date": "2023-08-04", "close": 17.6991, "volume": 463088.0}, {"date": "2023-08-07", "close": 17.2491, "volume": 220696.0}, {"date": "2023-08-08", "close": 18.7491, "volume": 350325.0}, {"date": "2023-08-09", "close": 18.1491, "volume": 179094.0}, {"date": "2023-08-10", "close": 18.2991, "volume": 158922.0}, {"date": "2023-08-11", "close": 18.2991, "volume": 125792.0}, {"date": "2023-08-14", "close": 17.0991, "volume": 128876.0}, {"date": "2023-08-15", "close": 16.6492, "volume": 273490.0}, {"date": "2023-08-16", "close": 16.3492, "volume": 135102.0}, {"date": "2023-08-17", "close": 16.4992, "volume": 162795.0}, {"date": "2023-08-18", "close": 16.1992, "volume": 143477.0}, {"date": "2023-08-21", "close": 16.0492, "volume": 121245.0}, {"date": "2023-08-22", "close": 15.8992, "volume": 128465.0}, {"date": "2023-08-23", "close": 15.8992, "volume": 134672.0}, {"date": "2023-08-24", "close": 15.8992, "volume": 138085.0}, {"date": "2023-08-25", "close": 15.7492, "volume": 150990.0}, {"date": "2023-08-28", "close": 15.8992, "volume": 97599.0}, {"date": "2023-08-29", "close": 19.649, "volume": 2758158.0}, {"date": "2023-08-30", "close": 20.9989, "volume": 1726446.0}, {"date": "2023-08-31", "close": 21.5989, "volume": 998537.0}, {"date": "2023-09-01", "close": 22.1989, "volume": 923793.0}, {"date": "2023-09-05", "close": 22.7989, "volume": 946079.0}, {"date": "2023-09-06", "close": 22.6489, "volume": 655568.0}, {"date": "2023-09-07", "close": 22.1989, "volume": 671190.0}, {"date": "2023-09-08", "close": 21.7489, "volume": 281402.0}, {"date": "2023-09-11", "close": 22.1989, "volume": 364561.0}, {"date": "2023-09-12", "close": 21.5989, "volume": 1015743.0}, {"date": "2023-09-13", "close": 21.2989, "volume": 354422.0}, {"date": "2023-09-14", "close": 20.9989, "volume": 340164.0}, {"date": "2023-09-15", "close": 20.549, "volume": 453573.0}, {"date": "2023-09-18", "close": 20.699, "volume": 180270.0}, {"date": "2023-09-19", "close": 19.799, "volume": 244948.0}, {"date": "2023-09-20", "close": 19.499, "volume": 249284.0}, {"date": "2023-09-21", "close": 18.5991, "volume": 291947.0}, {"date": "2023-09-22", "close": 18.8991, "volume": 215492.0}, {"date": "2023-09-25", "close": 19.349, "volume": 183846.0}, {"date": "2023-09-26", "close": 18.5991, "volume": 195345.0}, {"date": "2023-09-27", "close": 18.2991, "volume": 280307.0}, {"date": "2023-09-28", "close": 18.4491, "volume": 167442.0}, {"date": "2023-09-29", "close": 19.649, "volume": 387487.0}, {"date": "2023-10-02", "close": 18.2991, "volume": 461603.0}, {"date": "2023-10-03", "close": 18.8991, "volume": 354468.0}, {"date": "2023-10-04", "close": 19.799, "volume": 559828.0}, {"date": "2023-10-05", "close": 20.249, "volume": 334312.0}, {"date": "2023-10-06", "close": 20.549, "volume": 358795.0}, {"date": "2023-10-09", "close": 20.9989, "volume": 288929.0}, {"date": "2023-10-10", "close": 20.699, "volume": 235969.0}, {"date": "2023-10-11", "close": 20.699, "volume": 111502.0}, {"date": "2023-10-12", "close": 20.549, "volume": 241647.0}, {"date": "2023-10-13", "close": 19.199, "volume": 216687.0}, {"date": "2023-10-16", "close": 19.949, "volume": 170739.0}, {"date": "2023-10-17", "close": 19.349, "volume": 281804.0}, {"date": "2023-10-18", "close": 18.7491, "volume": 334887.0}, {"date": "2023-10-19", "close": 18.7491, "volume": 249541.0}, {"date": "2023-10-20", "close": 19.199, "volume": 337809.0}, {"date": "2023-10-23", "close": 19.049, "volume": 196136.0}, {"date": "2023-10-24", "close": 19.199, "volume": 218288.0}, {"date": "2023-10-25", "close": 19.199, "volume": 219785.0}, {"date": "2023-10-26", "close": 20.099, "volume": 228937.0}, {"date": "2023-10-27", "close": 19.499, "volume": 242750.0}, {"date": "2023-10-30", "close": 20.549, "volume": 201500.0}, {"date": "2023-10-31", "close": 21.1489, "volume": 306090.0}, {"date": "2023-11-01", "close": 20.9989, "volume": 277291.0}, {"date": "2023-11-02", "close": 20.699, "volume": 609961.0}, {"date": "2023-11-03", "close": 21.2989, "volume": 297271.0}, {"date": "2023-11-06", "close": 20.249, "volume": 197270.0}, {"date": "2023-11-07", "close": 20.399, "volume": 155616.0}, {"date": "2023-11-08", "close": 20.399, "volume": 181998.0}, {"date": "2023-11-09", "close": 19.799, "volume": 253427.0}, {"date": "2023-11-10", "close": 20.549, "volume": 227412.0}, {"date": "2023-11-13", "close": 19.349, "volume": 216750.0}, {"date": "2023-11-14", "close": 20.849, "volume": 298359.0}, {"date": "2023-11-15", "close": 20.849, "volume": 414356.0}, {"date": "2023-11-16", "close": 21.1489, "volume": 187357.0}, {"date": "2023-11-17", "close": 21.5989, "volume": 272154.0}, {"date": "2023-11-20", "close": 21.4489, "volume": 135539.0}, {"date": "2023-11-21", "close": 21.8989, "volume": 170828.0}, {"date": "2023-11-22", "close": 22.1989, "volume": 191960.0}, {"date": "2023-11-24", "close": 22.9489, "volume": 353944.0}, {"date": "2023-11-27", "close": 23.6988, "volume": 308726.0}, {"date": "2023-11-28", "close": 23.3988, "volume": 259149.0}, {"date": "2023-11-29", "close": 23.8488, "volume": 337803.0}, {"date": "2023-11-30", "close": 23.8488, "volume": 272782.0}, {"date": "2023-12-01", "close": 23.2488, "volume": 289606.0}, {"date": "2023-12-04", "close": 22.6489, "volume": 262869.0}, {"date": "2023-12-05", "close": 22.6489, "volume": 173395.0}, {"date": "2023-12-06", "close": 21.8989, "volume": 294963.0}, {"date": "2023-12-07", "close": 22.0489, "volume": 217325.0}, {"date": "2023-12-08", "close": 22.0489, "volume": 243668.0}, {"date": "2023-12-11", "close": 21.2989, "volume": 604006.0}, {"date": "2023-12-12", "close": 21.7489, "volume": 243365.0}, {"date": "2023-12-13", "close": 23.0988, "volume": 401738.0}, {"date": "2023-12-14", "close": 23.8488, "volume": 423485.0}, {"date": "2023-12-15", "close": 25.0487, "volume": 856956.0}, {"date": "2023-12-18", "close": 24.8988, "volume": 351038.0}, {"date": "2023-12-19", "close": 25.3487, "volume": 334776.0}, {"date": "2023-12-20", "close": 25.6487, "volume": 516819.0}, {"date": "2023-12-21", "close": 28.1986, "volume": 687903.0}, {"date": "2023-12-22", "close": 28.9486, "volume": 340699.0}, {"date": "2023-12-26", "close": 29.3985, "volume": 646619.0}, {"date": "2023-12-27", "close": 29.2485, "volume": 310889.0}, {"date": "2023-12-28", "close": 28.3486, "volume": 348386.0}, {"date": "2023-12-29", "close": 29.0985, "volume": 452890.0}, {"date": "2024-01-02", "close": 28.0486, "volume": 370263.0}, {"date": "2024-01-03", "close": 27.8986, "volume": 317422.0}, {"date": "2024-01-04", "close": 28.6486, "volume": 312628.0}, {"date": "2024-01-05", "close": 30.4485, "volume": 717663.0}, {"date": "2024-01-08", "close": 31.3484, "volume": 632413.0}, {"date": "2024-01-09", "close": 29.6985, "volume": 546726.0}, {"date": "2024-01-10", "close": 29.6985, "volume": 263229.0}, {"date": "2024-01-11", "close": 28.1986, "volume": 348294.0}, {"date": "2024-01-12", "close": 28.3486, "volume": 245768.0}, {"date": "2024-01-16", "close": 27.5986, "volume": 293902.0}, {"date": "2024-01-17", "close": 27.1486, "volume": 208662.0}, {"date": "2024-01-18", "close": 26.5487, "volume": 312633.0}, {"date": "2024-01-19", "close": 25.1987, "volume": 362800.0}, {"date": "2024-01-22", "close": 25.9487, "volume": 357905.0}, {"date": "2024-01-23", "close": 25.1987, "volume": 278632.0}, {"date": "2024-01-24", "close": 24.4488, "volume": 336024.0}, {"date": "2024-01-25", "close": 24.5988, "volume": 181181.0}, {"date": "2024-01-26", "close": 24.1488, "volume": 114758.0}, {"date": "2024-01-29", "close": 25.0487, "volume": 187913.0}, {"date": "2024-01-30", "close": 24.5988, "volume": 151455.0}, {"date": "2024-01-31", "close": 23.8488, "volume": 233321.0}, {"date": "2024-02-01", "close": 25.1987, "volume": 327881.0}, {"date": "2024-02-02", "close": 23.9988, "volume": 244156.0}, {"date": "2024-02-05", "close": 23.6988, "volume": 210698.0}, {"date": "2024-02-06", "close": 24.5988, "volume": 187897.0}, {"date": "2024-02-07", "close": 23.5488, "volume": 220678.0}, {"date": "2024-02-08", "close": 24.7488, "volume": 221459.0}, {"date": "2024-02-09", "close": 25.6487, "volume": 259414.0}, {"date": "2024-02-12", "close": 25.6487, "volume": 179434.0}, {"date": "2024-02-13", "close": 23.9988, "volume": 270824.0}, {"date": "2024-02-14", "close": 25.6487, "volume": 375910.0}, {"date": "2024-02-15", "close": 25.3487, "volume": 241810.0}, {"date": "2024-02-16", "close": 25.3487, "volume": 176745.0}, {"date": "2024-02-20", "close": 25.7987, "volume": 299846.0}, {"date": "2024-02-21", "close": 24.2988, "volume": 195542.0}, {"date": "2024-02-22", "close": 24.1488, "volume": 189876.0}, {"date": "2024-02-23", "close": 24.7488, "volume": 230381.0}, {"date": "2024-02-26", "close": 24.8988, "volume": 175276.0}, {"date": "2024-02-27", "close": 26.0987, "volume": 334643.0}, {"date": "2024-02-28", "close": 21.7489, "volume": 995796.0}, {"date": "2024-02-29", "close": 23.3988, "volume": 403442.0}, {"date": "2024-03-01", "close": 22.1989, "volume": 376735.0}, {"date": "2024-03-04", "close": 20.849, "volume": 363708.0}, {"date": "2024-03-05", "close": 19.949, "volume": 236314.0}, {"date": "2024-03-06", "close": 19.049, "volume": 400672.0}, {"date": "2024-03-07", "close": 19.499, "volume": 332713.0}, {"date": "2024-03-08", "close": 19.799, "volume": 353611.0}, {"date": "2024-03-11", "close": 21.4489, "volume": 418874.0}, {"date": "2024-03-12", "close": 21.8989, "volume": 367798.0}, {"date": "2024-03-13", "close": 21.4489, "volume": 287900.0}, {"date": "2024-03-14", "close": 21.1489, "volume": 290170.0}, {"date": "2024-03-15", "close": 22.0489, "volume": 442749.0}, {"date": "2024-03-18", "close": 20.849, "volume": 277054.0}, {"date": "2024-03-19", "close": 20.249, "volume": 194425.0}, {"date": "2024-03-20", "close": 21.8989, "volume": 598174.0}, {"date": "2024-03-21", "close": 20.9989, "volume": 247075.0}, {"date": "2024-03-22", "close": 20.849, "volume": 150182.0}, {"date": "2024-03-25", "close": 20.699, "volume": 221255.0}, {"date": "2024-03-26", "close": 20.249, "volume": 199331.0}, {"date": "2024-03-27", "close": 20.549, "volume": 151516.0}, {"date": "2024-03-28", "close": 22.0489, "volume": 328944.0}, {"date": "2024-04-01", "close": 20.249, "volume": 291655.0}, {"date": "2024-04-02", "close": 20.399, "volume": 150371.0}, {"date": "2024-04-03", "close": 20.099, "volume": 212107.0}, {"date": "2024-04-04", "close": 19.949, "volume": 188805.0}, {"date": "2024-04-05", "close": 20.099, "volume": 249684.0}, {"date": "2024-04-08", "close": 19.799, "volume": 130994.0}, {"date": "2024-04-09", "close": 20.249, "volume": 164778.0}, {"date": "2024-04-10", "close": 19.649, "volume": 330674.0}, {"date": "2024-04-11", "close": 19.799, "volume": 117486.0}, {"date": "2024-04-12", "close": 19.949, "volume": 237828.0}, {"date": "2024-04-15", "close": 19.499, "volume": 287138.0}, {"date": "2024-04-16", "close": 19.349, "volume": 197188.0}, {"date": "2024-04-17", "close": 19.349, "volume": 151101.0}, {"date": "2024-04-18", "close": 18.7491, "volume": 170216.0}, {"date": "2024-04-19", "close": 19.049, "volume": 231053.0}, {"date": "2024-04-22", "close": 18.8991, "volume": 137965.0}, {"date": "2024-04-23", "close": 19.499, "volume": 141916.0}, {"date": "2024-04-24", "close": 19.199, "volume": 133512.0}, {"date": "2024-04-25", "close": 19.499, "volume": 177721.0}, {"date": "2024-04-26", "close": 19.349, "volume": 102438.0}, {"date": "2024-04-29", "close": 19.499, "volume": 154772.0}, {"date": "2024-04-30", "close": 19.349, "volume": 128592.0}, {"date": "2024-05-01", "close": 19.349, "volume": 170074.0}, {"date": "2024-05-02", "close": 19.349, "volume": 168257.0}, {"date": "2024-05-03", "close": 19.499, "volume": 126848.0}, {"date": "2024-05-06", "close": 19.199, "volume": 156460.0}, {"date": "2024-05-07", "close": 19.349, "volume": 109985.0}, {"date": "2024-05-08", "close": 19.199, "volume": 184057.0}, {"date": "2024-05-09", "close": 18.1491, "volume": 484223.0}, {"date": "2024-05-10", "close": 18.4491, "volume": 111008.0}, {"date": "2024-05-13", "close": 17.5491, "volume": 250446.0}, {"date": "2024-05-14", "close": 17.9991, "volume": 226221.0}, {"date": "2024-05-15", "close": 18.5991, "volume": 179501.0}, {"date": "2024-05-16", "close": 18.4491, "volume": 158710.0}, {"date": "2024-05-17", "close": 17.9991, "volume": 134312.0}, {"date": "2024-05-20", "close": 17.9991, "volume": 171088.0}, {"date": "2024-05-21", "close": 17.5491, "volume": 237104.0}, {"date": "2024-05-22", "close": 17.0991, "volume": 158682.0}, {"date": "2024-05-23", "close": 16.1992, "volume": 480704.0}, {"date": "2024-05-24", "close": 16.9492, "volume": 304309.0}, {"date": "2024-05-28", "close": 16.3492, "volume": 203762.0}, {"date": "2024-05-29", "close": 16.4992, "volume": 186650.0}, {"date": "2024-05-30", "close": 16.9492, "volume": 153853.0}, {"date": "2024-05-31", "close": 16.3492, "volume": 242346.0}, {"date": "2024-06-03", "close": 16.6492, "volume": 162397.0}, {"date": "2024-06-04", "close": 16.6492, "volume": 88258.0}, {"date": "2024-06-05", "close": 16.6492, "volume": 118621.0}, {"date": "2024-06-06", "close": 16.1992, "volume": 101392.0}, {"date": "2024-06-07", "close": 16.3492, "volume": 270220.0}, {"date": "2024-06-10", "close": 15.8992, "volume": 534207.0}, {"date": "2024-06-11", "close": 16.7992, "volume": 283098.0}, {"date": "2024-06-12", "close": 16.9492, "volume": 243029.0}, {"date": "2024-06-13", "close": 16.4992, "volume": 121538.0}, {"date": "2024-06-14", "close": 16.1992, "volume": 134594.0}, {"date": "2024-06-17", "close": 15.4492, "volume": 250511.0}, {"date": "2024-06-18", "close": 15.5992, "volume": 281024.0}, {"date": "2024-06-20", "close": 16.1992, "volume": 202208.0}, {"date": "2024-06-21", "close": 15.5992, "volume": 337555.0}, {"date": "2024-06-24", "close": 15.8992, "volume": 138313.0}, {"date": "2024-06-25", "close": 15.7492, "volume": 153000.0}, {"date": "2024-06-26", "close": 15.8992, "volume": 154317.0}, {"date": "2024-06-27", "close": 16.6492, "volume": 147151.0}, {"date": "2024-06-28", "close": 16.7992, "volume": 561574.0}, {"date": "2024-07-01", "close": 16.0492, "volume": 221495.0}, {"date": "2024-07-02", "close": 16.3492, "volume": 138474.0}, {"date": "2024-07-03", "close": 16.4992, "volume": 136036.0}, {"date": "2024-07-05", "close": 18.2991, "volume": 588051.0}, {"date": "2024-07-08", "close": 19.649, "volume": 675037.0}, {"date": "2024-07-09", "close": 19.349, "volume": 252320.0}, {"date": "2024-07-10", "close": 19.049, "volume": 224978.0}, {"date": "2024-07-11", "close": 19.949, "volume": 395191.0}, {"date": "2024-07-12", "close": 19.349, "volume": 394112.0}, {"date": "2024-07-15", "close": 19.949, "volume": 280127.0}, {"date": "2024-07-16", "close": 19.499, "volume": 369118.0}, {"date": "2024-07-17", "close": 18.8991, "volume": 324905.0}, {"date": "2024-07-18", "close": 17.9991, "volume": 293469.0}, {"date": "2024-07-19", "close": 17.6991, "volume": 173381.0}, {"date": "2024-07-22", "close": 18.2991, "volume": 292881.0}, {"date": "2024-07-23", "close": 18.8991, "volume": 213024.0}, {"date": "2024-07-24", "close": 17.8491, "volume": 232143.0}, {"date": "2024-07-25", "close": 18.4491, "volume": 239331.0}, {"date": "2024-07-26", "close": 18.7491, "volume": 160515.0}, {"date": "2024-07-29", "close": 17.8491, "volume": 190252.0}, {"date": "2024-07-30", "close": 17.9991, "volume": 205456.0}, {"date": "2024-07-31", "close": 18.1491, "volume": 310125.0}, {"date": "2024-08-01", "close": 17.0991, "volume": 338048.0}, {"date": "2024-08-02", "close": 16.4992, "volume": 211466.0}, {"date": "2024-08-05", "close": 16.1992, "volume": 285543.0}, {"date": "2024-08-06", "close": 16.3492, "volume": 181400.0}, {"date": "2024-08-07", "close": 16.3492, "volume": 220692.0}, {"date": "2024-08-08", "close": 17.9991, "volume": 312829.0}, {"date": "2024-08-09", "close": 17.5491, "volume": 269136.0}, {"date": "2024-08-12", "close": 17.8491, "volume": 212040.0}, {"date": "2024-08-13", "close": 18.1491, "volume": 185857.0}, {"date": "2024-08-14", "close": 18.1491, "volume": 149555.0}, {"date": "2024-08-15", "close": 18.7491, "volume": 343814.0}, {"date": "2024-08-16", "close": 18.7491, "volume": 242784.0}, {"date": "2024-08-19", "close": 19.949, "volume": 566194.0}, {"date": "2024-08-20", "close": 19.049, "volume": 337661.0}, {"date": "2024-08-21", "close": 21.7489, "volume": 847610.0}, {"date": "2024-08-22", "close": 21.1489, "volume": 604129.0}, {"date": "2024-08-23", "close": 22.1989, "volume": 443894.0}, {"date": "2024-08-26", "close": 21.4489, "volume": 269414.0}, {"date": "2024-08-27", "close": 20.399, "volume": 282724.0}, {"date": "2024-08-28", "close": 18.5991, "volume": 615081.0}, {"date": "2024-08-29", "close": 19.649, "volume": 334073.0}, {"date": "2024-08-30", "close": 18.7491, "volume": 341994.0}, {"date": "2024-09-03", "close": 19.199, "volume": 277044.0}, {"date": "2024-09-04", "close": 19.199, "volume": 244118.0}, {"date": "2024-09-05", "close": 19.049, "volume": 366713.0}, {"date": "2024-09-06", "close": 18.7491, "volume": 277506.0}, {"date": "2024-09-09", "close": 18.8991, "volume": 309907.0}, {"date": "2024-09-10", "close": 19.049, "volume": 376826.0}, {"date": "2024-09-11", "close": 18.1491, "volume": 213082.0}, {"date": "2024-09-12", "close": 17.6991, "volume": 252962.0}, {"date": "2024-09-13", "close": 17.5491, "volume": 360269.0}, {"date": "2024-09-16", "close": 17.9991, "volume": 458944.0}, {"date": "2024-09-17", "close": 17.5491, "volume": 488578.0}, {"date": "2024-09-18", "close": 17.8491, "volume": 326960.0}, {"date": "2024-09-19", "close": 18.2991, "volume": 227281.0}, {"date": "2024-09-20", "close": 18.4491, "volume": 1001402.0}, {"date": "2024-09-23", "close": 17.8491, "volume": 148745.0}, {"date": "2024-09-24", "close": 17.6991, "volume": 165376.0}, {"date": "2024-09-25", "close": 18.4491, "volume": 292454.0}, {"date": "2024-09-26", "close": 17.9991, "volume": 218508.0}, {"date": "2024-09-27", "close": 18.4491, "volume": 179137.0}, {"date": "2024-09-30", "close": 18.5991, "volume": 275180.0}, {"date": "2024-10-01", "close": 17.6991, "volume": 206896.0}, {"date": "2024-10-02", "close": 17.5491, "volume": 160647.0}, {"date": "2024-10-03", "close": 17.5491, "volume": 92492.0}, {"date": "2024-10-04", "close": 17.9991, "volume": 188336.0}, {"date": "2024-10-07", "close": 17.5491, "volume": 150652.0}, {"date": "2024-10-08", "close": 17.8491, "volume": 157772.0}, {"date": "2024-10-09", "close": 18.1491, "volume": 221336.0}, {"date": "2024-10-10", "close": 17.9991, "volume": 164914.0}, {"date": "2024-10-11", "close": 17.9991, "volume": 125117.0}, {"date": "2024-10-14", "close": 17.8491, "volume": 198024.0}, {"date": "2024-10-15", "close": 17.8491, "volume": 144972.0}, {"date": "2024-10-16", "close": 18.1491, "volume": 176088.0}, {"date": "2024-10-17", "close": 18.1491, "volume": 85868.0}, {"date": "2024-10-18", "close": 17.9991, "volume": 221251.0}, {"date": "2024-10-21", "close": 16.7992, "volume": 366207.0}, {"date": "2024-10-22", "close": 16.3492, "volume": 394161.0}, {"date": "2024-10-23", "close": 15.8992, "volume": 361315.0}, {"date": "2024-10-24", "close": 15.4492, "volume": 563722.0}, {"date": "2024-10-25", "close": 15.4492, "volume": 305258.0}, {"date": "2024-10-28", "close": 16.4992, "volume": 190719.0}, {"date": "2024-10-29", "close": 16.9492, "volume": 134490.0}, {"date": "2024-10-30", "close": 16.0492, "volume": 172001.0}, {"date": "2024-10-31", "close": 15.7492, "volume": 220013.0}, {"date": "2024-11-01", "close": 20.699, "volume": 13575299.0}, {"date": "2024-11-04", "close": 27.2986, "volume": 7988886.0}, {"date": "2024-11-05", "close": 26.2487, "volume": 3439673.0}, {"date": "2024-11-06", "close": 27.8986, "volume": 2725829.0}, {"date": "2024-11-07", "close": 27.7486, "volume": 3598669.0}, {"date": "2024-11-08", "close": 29.6985, "volume": 3365142.0}, {"date": "2024-11-11", "close": 30.1485, "volume": 2734239.0}, {"date": "2024-11-12", "close": 28.4986, "volume": 1873577.0}, {"date": "2024-11-13", "close": 26.2487, "volume": 1755850.0}, {"date": "2024-11-14", "close": 28.3486, "volume": 1606170.0}, {"date": "2024-11-15", "close": 26.9987, "volume": 782740.0}, {"date": "2024-11-18", "close": 25.6487, "volume": 1475890.0}, {"date": "2024-11-19", "close": 26.0987, "volume": 794137.0}, {"date": "2024-11-20", "close": 25.6487, "volume": 491336.0}, {"date": "2024-11-21", "close": 26.5487, "volume": 746597.0}, {"date": "2024-11-22", "close": 26.8487, "volume": 629170.0}, {"date": "2024-11-25", "close": 28.0486, "volume": 921007.0}, {"date": "2024-11-26", "close": 27.2986, "volume": 538299.0}, {"date": "2024-11-27", "close": 28.4986, "volume": 868399.0}, {"date": "2024-11-29", "close": 29.2485, "volume": 527014.0}, {"date": "2024-12-02", "close": 28.9486, "volume": 647803.0}, {"date": "2024-12-03", "close": 31.4984, "volume": 1720242.0}, {"date": "2024-12-04", "close": 31.3484, "volume": 2033860.0}, {"date": "2024-12-05", "close": 30.8985, "volume": 892150.0}, {"date": "2024-12-06", "close": 33.1483, "volume": 1488772.0}, {"date": "2024-12-09", "close": 31.6484, "volume": 1430827.0}, {"date": "2024-12-10", "close": 34.3483, "volume": 5200055.0}, {"date": "2024-12-11", "close": 33.2983, "volume": 2479733.0}, {"date": "2024-12-12", "close": 29.9985, "volume": 1825533.0}, {"date": "2024-12-13", "close": 29.2485, "volume": 1441481.0}, {"date": "2024-12-16", "close": 29.2485, "volume": 1002566.0}, {"date": "2024-12-17", "close": 28.4986, "volume": 790534.0}, {"date": "2024-12-18", "close": 27.7486, "volume": 1534890.0}, {"date": "2024-12-19", "close": 28.1986, "volume": 774883.0}, {"date": "2024-12-20", "close": 29.2485, "volume": 1053199.0}, {"date": "2024-12-23", "close": 28.9486, "volume": 656460.0}, {"date": "2024-12-24", "close": 29.5485, "volume": 375453.0}, {"date": "2024-12-26", "close": 31.9484, "volume": 1249499.0}, {"date": "2024-12-27", "close": 32.2484, "volume": 1343673.0}, {"date": "2024-12-30", "close": 32.5484, "volume": 1346613.0}, {"date": "2024-12-31", "close": 31.0484, "volume": 902893.0}, {"date": "2025-01-02", "close": 31.7984, "volume": 947031.0}, {"date": "2025-01-03", "close": 32.9984, "volume": 1279089.0}, {"date": "2025-01-06", "close": 32.8484, "volume": 1456641.0}, {"date": "2025-01-07", "close": 32.0984, "volume": 1127012.0}, {"date": "2025-01-08", "close": 29.6985, "volume": 1282007.0}, {"date": "2025-01-10", "close": 28.3486, "volume": 735644.0}, {"date": "2025-01-13", "close": 26.9987, "volume": 732934.0}, {"date": "2025-01-14", "close": 27.2986, "volume": 447786.0}, {"date": "2025-01-15", "close": 27.8986, "volume": 547866.0}, {"date": "2025-01-16", "close": 27.8986, "volume": 404856.0}, {"date": "2025-01-17", "close": 28.3486, "volume": 448355.0}, {"date": "2025-01-21", "close": 29.5485, "volume": 840494.0}, {"date": "2025-01-22", "close": 29.0985, "volume": 616321.0}, {"date": "2025-01-23", "close": 28.4986, "volume": 562837.0}, {"date": "2025-01-24", "close": 29.6985, "volume": 640150.0}, {"date": "2025-01-27", "close": 27.2986, "volume": 798769.0}, {"date": "2025-01-28", "close": 28.6486, "volume": 478804.0}, {"date": "2025-01-29", "close": 23.5488, "volume": 4297087.0}, {"date": "2025-01-30", "close": 22.1989, "volume": 1056249.0}, {"date": "2025-01-31", "close": 22.9489, "volume": 993938.0}, {"date": "2025-02-03", "close": 22.4989, "volume": 656002.0}, {"date": "2025-02-04", "close": 23.0988, "volume": 625777.0}, {"date": "2025-02-05", "close": 23.6988, "volume": 611020.0}, {"date": "2025-02-06", "close": 23.9988, "volume": 797293.0}, {"date": "2025-02-07", "close": 22.6489, "volume": 1273880.0}, {"date": "2025-02-10", "close": 23.3988, "volume": 666700.0}, {"date": "2025-02-11", "close": 24.33, "volume": 1582903.0}, {"date": "2025-02-12", "close": 21.06, "volume": 1627401.0}, {"date": "2025-02-13", "close": 22.1, "volume": 914194.0}, {"date": "2025-02-14", "close": 22.66, "volume": 859795.0}, {"date": "2025-02-18", "close": 22.29, "volume": 817633.0}, {"date": "2025-02-19", "close": 23.01, "volume": 1037787.0}, {"date": "2025-02-20", "close": 22.26, "volume": 1048985.0}, {"date": "2025-02-21", "close": 20.67, "volume": 864190.0}, {"date": "2025-02-24", "close": 20.58, "volume": 717966.0}, {"date": "2025-02-25", "close": 19.57, "volume": 1162990.0}, {"date": "2025-02-26", "close": 21.74, "volume": 1026172.0}, {"date": "2025-02-27", "close": 21.56, "volume": 883547.0}, {"date": "2025-02-28", "close": 21.59, "volume": 1688348.0}, {"date": "2025-03-03", "close": 20.935, "volume": 1143073.0}, {"date": "2025-03-04", "close": 21.58, "volume": 927233.0}, {"date": "2025-03-05", "close": 23.09, "volume": 709849.0}, {"date": "2025-03-06", "close": 22.42, "volume": 518390.0}, {"date": "2025-03-07", "close": 23.09, "volume": 641251.0}, {"date": "2025-03-10", "close": 21.73, "volume": 656505.0}, {"date": "2025-03-11", "close": 22.19, "volume": 592284.0}, {"date": "2025-03-12", "close": 22.16, "volume": 635619.0}, {"date": "2025-03-13", "close": 21.42, "volume": 480874.0}, {"date": "2025-03-14", "close": 21.33, "volume": 483667.0}, {"date": "2025-03-17", "close": 21.61, "volume": 952104.0}, {"date": "2025-03-18", "close": 20.78, "volume": 742415.0}, {"date": "2025-03-19", "close": 21.7, "volume": 695176.0}, {"date": "2025-03-20", "close": 21.62, "volume": 532997.0}, {"date": "2025-03-21", "close": 21.97, "volume": 1219830.0}, {"date": "2025-03-24", "close": 23.42, "volume": 747307.0}, {"date": "2025-03-25", "close": 23.19, "volume": 437088.0}, {"date": "2025-03-26", "close": 23.05, "volume": 439181.0}, {"date": "2025-03-27", "close": 22.52, "volume": 419986.0}, {"date": "2025-03-28", "close": 21.28, "volume": 590627.0}, {"date": "2025-03-31", "close": 20.86, "volume": 702713.0}, {"date": "2025-04-01", "close": 20.71, "volume": 475027.0}, {"date": "2025-04-02", "close": 20.81, "volume": 516068.0}, {"date": "2025-04-03", "close": 19.65, "volume": 666368.0}, {"date": "2025-04-04", "close": 18.64, "volume": 1041339.0}, {"date": "2025-04-07", "close": 18.7, "volume": 1288895.0}, {"date": "2025-04-08", "close": 18.45, "volume": 745193.0}, {"date": "2025-04-09", "close": 20.02, "volume": 745065.0}, {"date": "2025-04-10", "close": 19.3, "volume": 1044078.0}, {"date": "2025-04-11", "close": 19.56, "volume": 906586.0}, {"date": "2025-04-14", "close": 19.54, "volume": 438342.0}, {"date": "2025-04-15", "close": 19.71, "volume": 318704.0}, {"date": "2025-04-16", "close": 19.465, "volume": 506807.0}, {"date": "2025-04-17", "close": 19.57, "volume": 292348.0}, {"date": "2025-04-21", "close": 19.03, "volume": 412097.0}, {"date": "2025-04-22", "close": 18.99, "volume": 425838.0}, {"date": "2025-04-23", "close": 19.1, "volume": 450513.0}, {"date": "2025-04-24", "close": 19.55, "volume": 325006.0}, {"date": "2025-04-25", "close": 19.61, "volume": 304126.0}, {"date": "2025-04-28", "close": 19.7, "volume": 334491.0}, {"date": "2025-04-29", "close": 19.67, "volume": 293314.0}, {"date": "2025-04-30", "close": 19.22, "volume": 394969.0}, {"date": "2025-05-01", "close": 19.68, "volume": 483201.0}, {"date": "2025-05-02", "close": 20.4, "volume": 461907.0}, {"date": "2025-05-05", "close": 19.89, "volume": 338012.0}, {"date": "2025-05-06", "close": 19.85, "volume": 246718.0}, {"date": "2025-05-07", "close": 20.11, "volume": 379341.0}, {"date": "2025-05-08", "close": 20.19, "volume": 514565.0}, {"date": "2025-05-09", "close": 17.585, "volume": 1977337.0}, {"date": "2025-05-12", "close": 19.05, "volume": 1287781.0}, {"date": "2025-05-13", "close": 18.92, "volume": 833726.0}, {"date": "2025-05-14", "close": 18.66, "volume": 646596.0}, {"date": "2025-05-15", "close": 18.66, "volume": 442733.0}, {"date": "2025-05-16", "close": 18.35, "volume": 659576.0}, {"date": "2025-05-19", "close": 18.38, "volume": 667018.0}, {"date": "2025-05-20", "close": 19.17, "volume": 703185.0}, {"date": "2025-05-21", "close": 18.31, "volume": 653589.0}, {"date": "2025-05-22", "close": 18.49, "volume": 508636.0}, {"date": "2025-05-23", "close": 18.26, "volume": 430481.0}, {"date": "2025-05-27", "close": 19.12, "volume": 542762.0}, {"date": "2025-05-28", "close": 18.9, "volume": 484906.0}, {"date": "2025-05-29", "close": 18.71, "volume": 467974.0}, {"date": "2025-05-30", "close": 18.46, "volume": 652480.0}, {"date": "2025-06-02", "close": 18.57, "volume": 843552.0}, {"date": "2025-06-03", "close": 18.95, "volume": 477142.0}, {"date": "2025-06-04", "close": 19.62, "volume": 556693.0}, {"date": "2025-06-05", "close": 19.73, "volume": 606407.0}, {"date": "2025-06-06", "close": 19.9, "volume": 403435.0}, {"date": "2025-06-09", "close": 21.19, "volume": 950077.0}, {"date": "2025-06-10", "close": 21.8, "volume": 858143.0}, {"date": "2025-06-11", "close": 21.93, "volume": 634640.0}, {"date": "2025-06-12", "close": 22.19, "volume": 467049.0}, {"date": "2025-06-13", "close": 21.95, "volume": 575642.0}, {"date": "2025-06-16", "close": 23.38, "volume": 668062.0}, {"date": "2025-06-17", "close": 23.33, "volume": 525117.0}, {"date": "2025-06-18", "close": 23.84, "volume": 587148.0}, {"date": "2025-06-20", "close": 23.48, "volume": 655006.0}, {"date": "2025-06-23", "close": 23.79, "volume": 517922.0}, {"date": "2025-06-24", "close": 23.78, "volume": 503870.0}, {"date": "2025-06-25", "close": 23.21, "volume": 493402.0}, {"date": "2025-06-26", "close": 23.41, "volume": 451460.0}, {"date": "2025-06-27", "close": 23.54, "volume": 1008592.0}, {"date": "2025-06-30", "close": 23.55, "volume": 508995.0}, {"date": "2025-07-01", "close": 23.14, "volume": 482946.0}, {"date": "2025-07-02", "close": 23.79, "volume": 446024.0}, {"date": "2025-07-03", "close": 24.92, "volume": 521382.0}, {"date": "2025-07-07", "close": 26.52, "volume": 1989759.0}, {"date": "2025-07-08", "close": 26.95, "volume": 1118570.0}, {"date": "2025-07-09", "close": 27.03, "volume": 809871.0}, {"date": "2025-07-10", "close": 27.31, "volume": 560159.0}, {"date": "2025-07-11", "close": 27.15, "volume": 479241.0}, {"date": "2025-07-14", "close": 27.63, "volume": 447000.0}, {"date": "2025-07-15", "close": 27.63, "volume": 655870.0}, {"date": "2025-07-16", "close": 27.46, "volume": 491132.0}, {"date": "2025-07-17", "close": 28.28, "volume": 627750.0}, {"date": "2025-07-18", "close": 27.97, "volume": 428198.0}, {"date": "2025-07-21", "close": 25.98, "volume": 926661.0}, {"date": "2025-07-22", "close": 25.88, "volume": 538783.0}, {"date": "2025-07-23", "close": 26.1, "volume": 453402.0}, {"date": "2025-07-24", "close": 24.93, "volume": 652726.0}, {"date": "2025-07-25", "close": 24.57, "volume": 505763.0}, {"date": "2025-07-28", "close": 24.8, "volume": 412404.0}, {"date": "2025-07-29", "close": 23.84, "volume": 541059.0}, {"date": "2025-07-30", "close": 23.62, "volume": 357327.0}, {"date": "2025-07-31", "close": 23.49, "volume": 450153.0}, {"date": "2025-08-01", "close": 23.15, "volume": 780302.0}, {"date": "2025-08-04", "close": 24.25, "volume": 586217.0}, {"date": "2025-08-05", "close": 24.97, "volume": 632737.0}, {"date": "2025-08-06", "close": 26.15, "volume": 776604.0}, {"date": "2025-08-07", "close": 25.18, "volume": 734457.0}, {"date": "2025-08-08", "close": 28.47, "volume": 1829730.0}, {"date": "2025-08-11", "close": 28.27, "volume": 1014101.0}, {"date": "2025-08-12", "close": 28.11, "volume": 726195.0}, {"date": "2025-08-13", "close": 27.48, "volume": 680971.0}, {"date": "2025-08-14", "close": 26.94, "volume": 623045.0}, {"date": "2025-08-15", "close": 26.71, "volume": 514507.0}, {"date": "2025-08-18", "close": 26.35, "volume": 383499.0}, {"date": "2025-08-19", "close": 25.18, "volume": 433936.0}, {"date": "2025-08-20", "close": 24.92, "volume": 591722.0}, {"date": "2025-08-21", "close": 25.71, "volume": 934933.0}, {"date": "2025-08-22", "close": 26.7, "volume": 654310.0}, {"date": "2025-08-25", "close": 26.74, "volume": 446461.0}, {"date": "2025-08-26", "close": 27.98, "volume": 1165898.0}, {"date": "2025-08-27", "close": 28.2, "volume": 709835.0}, {"date": "2025-08-28", "close": 28.74, "volume": 712208.0}, {"date": "2025-08-29", "close": 29.93, "volume": 942106.0}, {"date": "2025-09-02", "close": 30.35, "volume": 1382715.0}, {"date": "2025-09-03", "close": 30.25, "volume": 866205.0}, {"date": "2025-09-04", "close": 30.69, "volume": 693186.0}, {"date": "2025-09-05", "close": 31.23, "volume": 719916.0}, {"date": "2025-09-08", "close": 37.94, "volume": 3886059.0}, {"date": "2025-09-09", "close": 36.91, "volume": 4073149.0}, {"date": "2025-09-10", "close": 31.12, "volume": 2471937.0}, {"date": "2025-09-11", "close": 30.29, "volume": 1563659.0}, {"date": "2025-09-12", "close": 29.94, "volume": 980760.0}, {"date": "2025-09-15", "close": 31.17, "volume": 1042115.0}, {"date": "2025-09-16", "close": 32.09, "volume": 1095840.0}, {"date": "2025-09-17", "close": 34.28, "volume": 1853316.0}, {"date": "2025-09-18", "close": 34.56, "volume": 1019655.0}, {"date": "2025-09-19", "close": 35.1, "volume": 1747719.0}, {"date": "2025-09-22", "close": 36.06, "volume": 987544.0}, {"date": "2025-09-23", "close": 36.6, "volume": 805217.0}, {"date": "2025-09-24", "close": 35.72, "volume": 752122.0}, {"date": "2025-09-25", "close": 34.65, "volume": 805380.0}, {"date": "2025-09-26", "close": 34.19, "volume": 658164.0}, {"date": "2025-09-29", "close": 35.37, "volume": 1201691.0}, {"date": "2025-09-30", "close": 36.39, "volume": 1169286.0}, {"date": "2025-10-01", "close": 39.16, "volume": 1558968.0}, {"date": "2025-10-02", "close": 40.27, "volume": 1382896.0}, {"date": "2025-10-03", "close": 42.13, "volume": 1380072.0}, {"date": "2025-10-06", "close": 44.74, "volume": 2264495.0}, {"date": "2025-10-07", "close": 43.73, "volume": 1792491.0}, {"date": "2025-10-08", "close": 45.53, "volume": 1396195.0}, {"date": "2025-10-09", "close": 47.06, "volume": 1027162.0}, {"date": "2025-10-10", "close": 43.39, "volume": 1353140.0}, {"date": "2025-10-13", "close": 44.3, "volume": 831048.0}, {"date": "2025-10-14", "close": 43.31, "volume": 1005527.0}, {"date": "2025-10-15", "close": 44.57, "volume": 868180.0}, {"date": "2025-10-16", "close": 44.28, "volume": 797970.0}, {"date": "2025-10-17", "close": 43.56, "volume": 749757.0}, {"date": "2025-10-20", "close": 44.49, "volume": 695347.0}, {"date": "2025-10-21", "close": 44.96, "volume": 846857.0}, {"date": "2025-10-22", "close": 42.06, "volume": 1153346.0}, {"date": "2025-10-23", "close": 44.06, "volume": 2203609.0}, {"date": "2025-10-24", "close": 45.27, "volume": 818846.0}, {"date": "2025-10-27", "close": 42.63, "volume": 1193408.0}, {"date": "2025-10-28", "close": 41.79, "volume": 626335.0}, {"date": "2025-10-29", "close": 41.54, "volume": 541935.0}, {"date": "2025-10-30", "close": 50.78, "volume": 5594367.0}, {"date": "2025-10-31", "close": 54.41, "volume": 2941029.0}, {"date": "2025-11-03", "close": 50.38, "volume": 1584215.0}, {"date": "2025-11-04", "close": 46.92, "volume": 1200344.0}, {"date": "2025-11-05", "close": 51.13, "volume": 1967020.0}, {"date": "2025-11-06", "close": 48.25, "volume": 1112365.0}, {"date": "2025-11-07", "close": 50.48, "volume": 1283969.0}, {"date": "2025-11-10", "close": 57.58, "volume": 2172472.0}, {"date": "2025-11-11", "close": 59.92, "volume": 1152911.0}, {"date": "2025-11-12", "close": 64.38, "volume": 2295781.0}, {"date": "2025-11-13", "close": 63.18, "volume": 1032492.0}, {"date": "2025-11-14", "close": 62.95, "volume": 989687.0}, {"date": "2025-11-17", "close": 59.19, "volume": 1195465.0}, {"date": "2025-11-18", "close": 60.44, "volume": 956934.0}, {"date": "2025-11-19", "close": 59.47, "volume": 706343.0}, {"date": "2025-11-20", "close": 56.655, "volume": 938309.0}, {"date": "2025-11-21", "close": 56.8, "volume": 989533.0}, {"date": "2025-11-24", "close": 59.89, "volume": 915191.0}, {"date": "2025-11-25", "close": 60.89, "volume": 654231.0}, {"date": "2025-11-26", "close": 61.04, "volume": 628666.0}, {"date": "2025-11-28", "close": 60.75, "volume": 268696.0}, {"date": "2025-12-01", "close": 60.12, "volume": 524016.0}, {"date": "2025-12-02", "close": 61.17, "volume": 653315.0}, {"date": "2025-12-03", "close": 65.16, "volume": 1015993.0}, {"date": "2025-12-04", "close": 68.29, "volume": 986954.0}, {"date": "2025-12-05", "close": 68.48, "volume": 1019642.0}, {"date": "2025-12-08", "close": 67.8, "volume": 738265.0}, {"date": "2025-12-09", "close": 68.24, "volume": 526951.0}, {"date": "2025-12-10", "close": 70.28, "volume": 849781.0}, {"date": "2025-12-11", "close": 73.68, "volume": 850439.0}, {"date": "2025-12-12", "close": 73.01, "volume": 746457.0}, {"date": "2025-12-15", "close": 69.05, "volume": 747711.0}, {"date": "2025-12-16", "close": 63.7, "volume": 1189326.0}, {"date": "2025-12-17", "close": 56.91, "volume": 1446499.0}, {"date": "2025-12-18", "close": 58.64, "volume": 747581.0}, {"date": "2025-12-19", "close": 62.25, "volume": 1235276.0}, {"date": "2025-12-22", "close": 66.63, "volume": 691124.0}, {"date": "2025-12-23", "close": 63.75, "volume": 652485.0}, {"date": "2025-12-24", "close": 63.25, "volume": 299230.0}, {"date": "2025-12-26", "close": 62.89, "volume": 379257.0}, {"date": "2025-12-29", "close": 59.99, "volume": 662334.0}, {"date": "2025-12-30", "close": 61.715, "volume": 775894.0}, {"date": "2025-12-31", "close": 61.04, "volume": 702859.0}, {"date": "2026-01-02", "close": 63.99, "volume": 655961.0}, {"date": "2026-01-05", "close": 64.08, "volume": 644491.0}, {"date": "2026-01-06", "close": 67.3, "volume": 721485.0}, {"date": "2026-01-07", "close": 60.85, "volume": 872342.0}, {"date": "2026-01-08", "close": 59.76, "volume": 839568.0}, {"date": "2026-01-09", "close": 60.0, "volume": 695507.0}, {"date": "2026-01-12", "close": 63.8, "volume": 681268.0}, {"date": "2026-01-13", "close": 64.3, "volume": 536983.0}, {"date": "2026-01-14", "close": 63.53, "volume": 698269.0}, {"date": "2026-01-15", "close": 62.79, "volume": 550420.0}, {"date": "2026-01-16", "close": 60.16, "volume": 1376104.0}, {"date": "2026-01-20", "close": 59.85, "volume": 900859.0}, {"date": "2026-01-21", "close": 60.81, "volume": 558300.0}, {"date": "2026-01-22", "close": 65.67, "volume": 740620.0}, {"date": "2026-01-23", "close": 64.97, "volume": 453667.0}, {"date": "2026-01-26", "close": 60.4, "volume": 675766.0}, {"date": "2026-01-27", "close": 63.44, "volume": 452046.0}, {"date": "2026-01-28", "close": 67.55, "volume": 823636.0}, {"date": "2026-01-29", "close": 64.65, "volume": 605837.0}, {"date": "2026-01-30", "close": 61.62, "volume": 652465.0}, {"date": "2026-02-02", "close": 60.78, "volume": 529292.0}, {"date": "2026-02-03", "close": 61.98, "volume": 459453.0}, {"date": "2026-02-04", "close": 58.4, "volume": 858042.0}, {"date": "2026-02-05", "close": 54.13, "volume": 801862.0}, {"date": "2026-02-06", "close": 57.65, "volume": 518244.0}, {"date": "2026-02-09", "close": 58.88, "volume": 399922.0}, {"date": "2026-02-10", "close": 58.78, "volume": 400674.0}, {"date": "2026-02-11", "close": 58.63, "volume": 427486.0}, {"date": "2026-02-12", "close": 59.0, "volume": 565557.0}, {"date": "2026-02-13", "close": 60.06, "volume": 481235.0}, {"date": "2026-02-17", "close": 59.06, "volume": 303967.0}, {"date": "2026-02-18", "close": 59.01, "volume": 364121.0}, {"date": "2026-02-19", "close": 59.05, "volume": 422976.0}, {"date": "2026-02-20", "close": 60.1, "volume": 573331.0}, {"date": "2026-02-23", "close": 60.79, "volume": 544546.0}, {"date": "2026-02-24", "close": 62.82, "volume": 572021.0}, {"date": "2026-02-25", "close": 63.44, "volume": 556523.0}, {"date": "2026-02-26", "close": 57.88, "volume": 954708.0}, {"date": "2026-02-27", "close": 62.27, "volume": 1210089.0}, {"date": "2026-03-02", "close": 62.0, "volume": 750955.0}, {"date": "2026-03-03", "close": 60.43, "volume": 482998.0}, {"date": "2026-03-04", "close": 61.3, "volume": 545543.0}, {"date": "2026-03-05", "close": 59.41, "volume": 516456.0}, {"date": "2026-03-06", "close": 56.44, "volume": 692986.0}, {"date": "2026-03-09", "close": 56.66, "volume": 984312.0}, {"date": "2026-03-10", "close": 58.77, "volume": 408016.0}, {"date": "2026-03-11", "close": 57.59, "volume": 379746.0}, {"date": "2026-03-12", "close": 57.11, "volume": 514131.0}, {"date": "2026-03-13", "close": 58.68, "volume": 550331.0}, {"date": "2026-03-16", "close": 58.83, "volume": 494559.0}, {"date": "2026-03-17", "close": 60.78, "volume": 550728.0}, {"date": "2026-03-18", "close": 58.68, "volume": 605639.0}, {"date": "2026-03-19", "close": 61.53, "volume": 492777.0}, {"date": "2026-03-20", "close": 58.73, "volume": 1307288.0}, {"date": "2026-03-23", "close": 60.6, "volume": 529755.0}, {"date": "2026-03-24", "close": 61.09, "volume": 511562.0}, {"date": "2026-03-25", "close": 67.38, "volume": 2639755.0}, {"date": "2026-03-26", "close": 60.275, "volume": 1384473.0}, {"date": "2026-03-27", "close": 64.16, "volume": 1296606.0}, {"date": "2026-03-30", "close": 61.82, "volume": 1313243.0}, {"date": "2026-03-31", "close": 66.42, "volume": 1049418.0}, {"date": "2026-04-01", "close": 68.53, "volume": 1541535.0}, {"date": "2026-04-02", "close": 77.73, "volume": 4852670.0}, {"date": "2026-04-06", "close": 72.66, "volume": 1727652.0}, {"date": "2026-04-07", "close": 73.85, "volume": 809384.0}, {"date": "2026-04-08", "close": 74.91, "volume": 1274861.0}, {"date": "2026-04-09", "close": 73.13, "volume": 1007968.0}, {"date": "2026-04-10", "close": 73.16, "volume": 1367622.0}, {"date": "2026-04-13", "close": 72.89, "volume": 629624.0}, {"date": "2026-04-14", "close": 79.91, "volume": 12495630.0}, {"date": "2026-04-15", "close": 80.64, "volume": 4109770.0}, {"date": "2026-04-16", "close": 80.03, "volume": 2499397.0}, {"date": "2026-04-17", "close": 80.02, "volume": 1991314.0}, {"date": "2026-04-20", "close": 80.36, "volume": 2133795.0}, {"date": "2026-04-21", "close": 80.35, "volume": 1402415.0}, {"date": "2026-04-22", "close": 81.34, "volume": 1658639.0}, {"date": "2026-04-23", "close": 81.29, "volume": 1477896.0}, {"date": "2026-04-24", "close": 81.81, "volume": 1352356.0}, {"date": "2026-04-27", "close": 81.9, "volume": 1179595.0}, {"date": "2026-04-28", "close": 81.28, "volume": 1212972.0}, {"date": "2026-04-29", "close": 81.63, "volume": 979717.0}, {"date": "2026-04-30", "close": 82.3, "volume": 1695984.0}, {"date": "2026-05-01", "close": 81.7, "volume": 1739838.0}, {"date": "2026-05-04", "close": 81.46, "volume": 935541.0}, {"date": "2026-05-05", "close": 81.87, "volume": 1170494.0}, {"date": "2026-05-06", "close": 81.97, "volume": 1223978.0}, {"date": "2026-05-07", "close": 81.48, "volume": 1663823.0}, {"date": "2026-05-08", "close": 82.09, "volume": 930466.0}, {"date": "2026-05-11", "close": 82.25, "volume": 1201221.0}, {"date": "2026-05-12", "close": 82.67, "volume": 1144051.0}, {"date": "2026-05-13", "close": 82.33, "volume": 1164197.0}, {"date": "2026-05-14", "close": 82.08, "volume": 1105436.0}, {"date": "2026-05-15", "close": 81.98, "volume": 1116164.0}, {"date": "2026-05-18", "close": 81.71, "volume": 1857233.0}, {"date": "2026-05-19", "close": 81.78, "volume": 1625716.0}, {"date": "2026-05-20", "close": 82.45, "volume": 933973.0}, {"date": "2026-05-21", "close": 82.71, "volume": 863052.0}, {"date": "2026-05-22", "close": 83.0, "volume": 751458.0}, {"date": "2026-05-26", "close": 83.59, "volume": 1496206.0}, {"date": "2026-05-27", "close": 84.3, "volume": 1606420.0}, {"date": "2026-05-28", "close": 84.43, "volume": 1011337.0}, {"date": "2026-05-29", "close": 84.21, "volume": 1371854.0}, {"date": "2026-06-01", "close": 82.49, "volume": 1043275.0}, {"date": "2026-06-02", "close": 82.64, "volume": 1332744.0}, {"date": "2026-06-03", "close": 81.6, "volume": 1638102.0}, {"date": "2026-06-04", "close": 82.65, "volume": 1106347.0}, {"date": "2026-06-05", "close": 81.49, "volume": 1646508.0}, {"date": "2026-06-08", "close": 81.19, "volume": 1015188.0}, {"date": "2026-06-09", "close": 81.01, "volume": 1656934.0}, {"date": "2026-06-10", "close": 80.31, "volume": 1289218.0}, {"date": "2026-06-11", "close": 81.11, "volume": 1509064.0}, {"date": "2026-06-12", "close": 81.16, "volume": 1119753.0}, {"date": "2026-06-15", "close": 81.77, "volume": 1347126.0}, {"date": "2026-06-16", "close": 79.75, "volume": 3881618.0}, {"date": "2026-06-17", "close": 80.01, "volume": 1718448.0}, {"date": "2026-06-18", "close": 80.41, "volume": 1358852.0}, {"date": "2026-06-22", "close": 79.81, "volume": 1334762.0}, {"date": "2026-06-23", "close": 79.91, "volume": 940562.0}, {"date": "2026-06-24", "close": 80.14, "volume": 1071364.0}, {"date": "2026-06-25", "close": 79.95, "volume": 1743134.0}, {"date": "2026-06-26", "close": 80.25, "volume": 6788341.0}, {"date": "2026-06-29", "close": 81.13, "volume": 1070906.0}, {"date": "2026-06-30", "close": 81.29, "volume": 831240.0}, {"date": "2026-07-01", "close": 80.96, "volume": 1065286.0}, {"date": "2026-07-02", "close": 80.39, "volume": 1219587.0}, {"date": "2026-07-06", "close": 80.2, "volume": 702128.0}, {"date": "2026-07-07", "close": 80.11, "volume": 976916.0}, {"date": "2026-07-08", "close": 79.845, "volume": 1039296.0}, {"date": "2026-07-09", "close": 80.02, "volume": 472175.0}, {"date": "2026-07-10", "close": 80.09, "volume": 547528.0}, {"date": "2026-07-13", "close": 79.83, "volume": 818685.0}, {"date": "2026-07-14", "close": 80.15, "volume": 734978.0}, {"date": "2026-07-15", "close": 80.53, "volume": 879642.0}, {"date": "2026-07-16", "close": 79.53, "volume": 1372582.0}, {"date": "2026-07-17", "close": 79.18, "volume": 1420510.0}, {"date": "2026-07-20", "close": 79.33, "volume": 1032328.0}, {"date": "2026-07-21", "close": 79.87, "volume": 878938.0}, {"date": "2026-07-22", "close": 79.94, "volume": 542542.0}, {"date": "2026-07-23", "close": 79.19, "volume": 1233008.0}, {"date": "2026-07-24", "close": 78.93, "volume": 1180931.0}, {"date": "2026-07-27", "close": 79.03, "volume": 840746.0}, {"date": "2026-07-28", "close": 79.04, "volume": 1064225.0}, {"date": "2026-07-29", "close": 78.57, "volume": 1051666.0}, {"date": "2026-07-30", "close": 80.09, "volume": 1511605.0}, {"date": "2026-07-31", "close": 83.38, "volume": 2283437.0}, {"date": "2026-08-03", "close": 84.18, "volume": 1854707.0}, {"date": "2026-08-04", "close": 83.69, "volume": 871824.0}, {"date": "2026-08-05", "close": 83.45, "volume": 913353.0}, {"date": "2026-08-06", "close": 83.24, "volume": 815121.0}, {"date": "2026-08-07", "close": 83.4, "volume": 1030804.0}, {"date": "2026-08-10", "close": 83.815, "volume": 613872.0}, {"date": "2026-08-11", "close": 83.56, "volume": 724415.0}, {"date": "2026-08-12", "close": 83.22, "volume": 739715.0}, {"date": "2026-08-13", "close": 82.61, "volume": 693302.0}, {"date": "2026-08-14", "close": 82.39, "volume": 609283.0}, {"date": "2026-08-17", "close": 83.03, "volume": 752109.0}, {"date": "2026-08-18", "close": 82.89, "volume": 608465.0}, {"date": "2026-08-19", "close": 82.46, "volume": 1068132.0}, {"date": "2026-08-20", "close": 82.0, "volume": 686731.0}, {"date": "2026-08-21", "close": 82.36, "volume": 606901.0}, {"date": "2026-08-24", "close": 82.11, "volume": 496956.0}, {"date": "2026-08-25", "close": 82.03, "volume": 709962.0}, {"date": "2026-08-26", "close": 81.82, "volume": 697596.0}, {"date": "2026-08-27", "close": 82.05, "volume": 804706.0}, {"date": "2026-08-28", "close": 81.76, "volume": 925905.0}, {"date": "2026-08-31", "close": 81.55, "volume": 612628.0}, {"date": "2026-09-01", "close": 81.37, "volume": 811950.0}, {"date": "2026-09-02", "close": 81.46, "volume": 382315.0}, {"date": "2026-09-03", "close": 81.98, "volume": 357988.0}, {"date": "2026-09-04", "close": 82.34, "volume": 375588.0}, {"date": "2026-09-08", "close": 82.22, "volume": 457840.0}, {"date": "2026-09-09", "close": 81.68, "volume": 652162.0}, {"date": "2026-09-10", "close": 81.97, "volume": 391756.0}, {"date": "2026-09-11", "close": 82.48, "volume": 347117.0}, {"date": "2026-09-14", "close": 81.99, "volume": 474234.0}, {"date": "2026-09-15", "close": 81.83, "volume": 508071.0}, {"date": "2026-09-16", "close": 81.9, "volume": 592661.0}, {"date": "2026-09-17", "close": 82.52, "volume": 641596.0}, {"date": "2026-09-18", "close": 82.84, "volume": 1319636.0}, {"date": "2026-09-21", "close": 83.04, "volume": 518180.0}, {"date": "2026-09-22", "close": 82.52, "volume": 490935.0}, {"date": "2026-09-23", "close": 82.5, "volume": 612295.0}, {"date": "2026-09-24", "close": 82.46, "volume": 672494.0}, {"date": "2026-09-25", "close": 82.88, "volume": 437636.0}, {"date": "2026-09-28", "close": 82.34, "volume": 609889.0}, {"date": "2026-09-29", "close": 82.59, "volume": 504037.0}, {"date": "2026-09-30", "close": 82.89, "volume": 572127.0}, {"date": "2026-10-01", "close": 82.88, "volume": 602638.0}, {"date": "2026-10-02", "close": 83.22, "volume": 534967.0}, {"date": "2026-10-05", "close": 83.54, "volume": 596861.0}, {"date": "2026-10-06", "close": 83.63, "volume": 722193.0}, {"date": "2026-10-07", "close": 83.67, "volume": 337919.0}, {"date": "2026-10-08", "close": 83.22, "volume": 723959.0}, {"date": "2026-10-09", "close": 83.82, "volume": 636851.0}, {"date": "2026-10-12", "close": 83.04, "volume": 829906.0}, {"date": "2026-10-13", "close": 82.68, "volume": 768821.0}, {"date": "2026-10-14", "close": 82.4, "volume": 642480.0}, {"date": "2026-10-15", "close": 82.97, "volume": 612479.0}, {"date": "2026-10-16", "close": 82.38, "volume": 700961.0}, {"date": "2026-10-19", "close": 83.26, "volume": 689658.0}, {"date": "2026-10-20", "close": 83.4, "volume": 582650.0}, {"date": "2026-10-21", "close": 83.42, "volume": 472119.0}, {"date": "2026-10-22", "close": 82.38, "volume": 836828.0}, {"date": "2026-10-23", "close": 82.52, "volume": 499521.0}, {"date": "2026-10-26", "close": 82.88, "volume": 702793.0}, {"date": "2026-10-27", "close": 83.9, "volume": 2120858.0}, {"date": "2026-10-28", "close": 84.07, "volume": 770577.0}, {"date": "2026-10-29", "close": 83.53, "volume": 1203537.0}, {"date": "2026-10-30", "close": 82.3, "volume": 1423246.0}], "refreshing": true}