{"ticker": "INO", "overview": {"cik": "1055726", "ticker": "INO", "name": "INOVIO PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001406", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326785", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-30", "title": "Prospectus", "accession": "0001193125-26-326370", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323628", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-29", "title": "Prospectus", "accession": "0001193125-26-323616", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002261", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001193125-26-294457", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "Employee share plan", "accession": "0001193125-26-237305", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001181186-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001587788-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001771423-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001669080-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001278219-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001741836-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001273306-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001770390-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001936799-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001259780-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001771498-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232524", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001771498-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001259780-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001770390-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INO", "has_prices": true, "as_of": "2026-08-07", "last": 0.668, "prev_close": 0.6738, "change": -0.005799999999999916, "change_pct": -0.008607895517957728, "session_volume": 3051079.0, "vwap_5": 0.6803487821428885, "vwap_20": 0.7536962704306527, "vwap_60": 0.9701977849376391, "vwap_250": 1.520232257937823, "high_52w": 2.6, "low_52w": 0.656, "avg_volume_20": 4186448.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004959", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004959-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001346824-26-000216", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Inovio Pharmaceuticals, Inc.", "who_key": "INOVIO PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INOVIO PHARMACEUTICALS, INC. takes a 9.9% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1055726/0001346824-26-000216-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002100119-26-001406", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Inovio Pharmaceuticals, Inc.", "who_key": "INOVIO PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INOVIO PHARMACEUTICALS, INC. takes a 5.05% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1055726/0002100119-26-001406-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000315066-26-002045", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 10.3% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002045-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000919574-26-003181", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC moves to a 8.2% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003181-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000919574-26-002915", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 5.84% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002915-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000315066-26-001216", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 13.5% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001216-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004959", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004959-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001346824-26-000216", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Inovio Pharmaceuticals, Inc.", "who_key": "INOVIO PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INOVIO PHARMACEUTICALS, INC. takes a 9.9% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1055726/0001346824-26-000216-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000315066-26-002045", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 10.3% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002045-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-001406", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Inovio Pharmaceuticals, Inc.", "who_key": "INOVIO PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INOVIO PHARMACEUTICALS, INC. takes a 5.05% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1055726/0002100119-26-001406-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000919574-26-003181", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC moves to a 8.2% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003181-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000919574-26-002915", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 5.84% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002915-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000315066-26-001216", "src": "13DG", "ticker": "INO", "cik": "1055726", "company": "INOVIO PHARMACEUTICALS, INC.", "company_raw": "INOVIO PHARMACEUTICALS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 13.5% passive stake in INO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001216-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "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": "Inovio Pharmaceuticals, Inc. - Common Stock", "new_value": "INOVIO PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001055726", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001055726", "applied": 1, "detected_at": "2026-10-25T10:20:09.449350"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001406", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326785", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-30", "title": "Prospectus", "accession": "0001193125-26-326370", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323628", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-29", "title": "Prospectus", "accession": "0001193125-26-323616", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002261", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001193125-26-294457", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-26", "title": "Employee share plan", "accession": "0001193125-26-237305", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001181186-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001587788-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001771423-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001669080-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001278219-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001741836-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001273306-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001770390-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001936799-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001259780-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001771498-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232524", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001771498-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001259780-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001770390-26-000004", "price_sensitive": false}], "performance": {"ticker": "INO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 112.2045, "volume": 179851.0}, {"date": "2016-08-09", "close": 108.6043, "volume": 169573.0}, {"date": "2016-08-10", "close": 105.3642, "volume": 114755.0}, {"date": "2016-08-11", "close": 107.5243, "volume": 92818.0}, {"date": "2016-08-12", "close": 107.4043, "volume": 51157.0}, {"date": "2016-08-15", "close": 106.5643, "volume": 73803.0}, {"date": "2016-08-16", "close": 105.1242, "volume": 63334.0}, {"date": "2016-08-17", "close": 102.9641, "volume": 76525.0}, {"date": "2016-08-18", "close": 104.2842, "volume": 60197.0}, {"date": "2016-08-19", "close": 102.8441, "volume": 62063.0}, {"date": "2016-08-22", "close": 108.7243, "volume": 130428.0}, {"date": "2016-08-23", "close": 109.6844, "volume": 79847.0}, {"date": "2016-08-24", "close": 102.8441, "volume": 136335.0}, {"date": "2016-08-25", "close": 104.0442, "volume": 124051.0}, {"date": "2016-08-26", "close": 106.3243, "volume": 82266.0}, {"date": "2016-08-29", "close": 111.2444, "volume": 235531.0}, {"date": "2016-08-30", "close": 113.4045, "volume": 136110.0}, {"date": "2016-08-31", "close": 110.0444, "volume": 99091.0}, {"date": "2016-09-01", "close": 109.6844, "volume": 83987.0}, {"date": "2016-09-02", "close": 108.9644, "volume": 50480.0}, {"date": "2016-09-06", "close": 108.0043, "volume": 80753.0}, {"date": "2016-09-07", "close": 108.6043, "volume": 52590.0}, {"date": "2016-09-08", "close": 107.2843, "volume": 56073.0}, {"date": "2016-09-09", "close": 102.2441, "volume": 108275.0}, {"date": "2016-09-12", "close": 111.2444, "volume": 215534.0}, {"date": "2016-09-13", "close": 110.6444, "volume": 122640.0}, {"date": "2016-09-14", "close": 113.6445, "volume": 128840.0}, {"date": "2016-09-15", "close": 113.7646, "volume": 86180.0}, {"date": "2016-09-16", "close": 110.8844, "volume": 123994.0}, {"date": "2016-09-19", "close": 110.5244, "volume": 72789.0}, {"date": "2016-09-20", "close": 112.4445, "volume": 82085.0}, {"date": "2016-09-21", "close": 117.6047, "volume": 217630.0}, {"date": "2016-09-22", "close": 116.8847, "volume": 71066.0}, {"date": "2016-09-23", "close": 114.0046, "volume": 64380.0}, {"date": "2016-09-26", "close": 113.2845, "volume": 52381.0}, {"date": "2016-09-27", "close": 115.0846, "volume": 65246.0}, {"date": "2016-09-28", "close": 114.4846, "volume": 74882.0}, {"date": "2016-09-29", "close": 111.1244, "volume": 74678.0}, {"date": "2016-09-30", "close": 111.8445, "volume": 73049.0}, {"date": "2016-10-03", "close": 114.2446, "volume": 50962.0}, {"date": "2016-10-04", "close": 112.8045, "volume": 64280.0}, {"date": "2016-10-05", "close": 113.1645, "volume": 50581.0}, {"date": "2016-10-06", "close": 112.3245, "volume": 57654.0}, {"date": "2016-10-07", "close": 112.0845, "volume": 51924.0}, {"date": "2016-10-10", "close": 114.0046, "volume": 72357.0}, {"date": "2016-10-11", "close": 108.8444, "volume": 88408.0}, {"date": "2016-10-12", "close": 106.0842, "volume": 75696.0}, {"date": "2016-10-13", "close": 105.0042, "volume": 61489.0}, {"date": "2016-10-14", "close": 102.4841, "volume": 72897.0}, {"date": "2016-10-17", "close": 97.8039, "volume": 109183.0}, {"date": "2016-10-18", "close": 99.244, "volume": 65915.0}, {"date": "2016-10-19", "close": 98.0439, "volume": 38801.0}, {"date": "2016-10-20", "close": 100.684, "volume": 46434.0}, {"date": "2016-10-21", "close": 100.324, "volume": 34339.0}, {"date": "2016-10-24", "close": 83.8834, "volume": 309238.0}, {"date": "2016-10-25", "close": 81.8433, "volume": 117462.0}, {"date": "2016-10-26", "close": 81.6033, "volume": 101096.0}, {"date": "2016-10-27", "close": 76.9231, "volume": 136596.0}, {"date": "2016-10-28", "close": 77.1631, "volume": 73285.0}, {"date": "2016-10-31", "close": 77.6431, "volume": 56116.0}, {"date": "2016-11-01", "close": 79.0832, "volume": 73555.0}, {"date": "2016-11-02", "close": 78.0031, "volume": 65204.0}, {"date": "2016-11-03", "close": 71.7629, "volume": 168364.0}, {"date": "2016-11-04", "close": 76.083, "volume": 88383.0}, {"date": "2016-11-07", "close": 78.8432, "volume": 85675.0}, {"date": "2016-11-08", "close": 78.8432, "volume": 80628.0}, {"date": "2016-11-09", "close": 89.1636, "volume": 204667.0}, {"date": "2016-11-10", "close": 93.6037, "volume": 130275.0}, {"date": "2016-11-11", "close": 93.8438, "volume": 109486.0}, {"date": "2016-11-14", "close": 99.964, "volume": 125646.0}, {"date": "2016-11-15", "close": 96.6039, "volume": 84845.0}, {"date": "2016-11-16", "close": 93.2437, "volume": 64470.0}, {"date": "2016-11-17", "close": 96.2438, "volume": 55432.0}, {"date": "2016-11-18", "close": 95.7638, "volume": 64316.0}, {"date": "2016-11-21", "close": 95.5238, "volume": 57832.0}, {"date": "2016-11-22", "close": 93.1237, "volume": 67742.0}, {"date": "2016-11-23", "close": 93.0037, "volume": 66681.0}, {"date": "2016-11-25", "close": 92.1637, "volume": 47677.0}, {"date": "2016-11-28", "close": 85.8034, "volume": 116203.0}, {"date": "2016-11-29", "close": 85.8034, "volume": 148591.0}, {"date": "2016-11-30", "close": 84.9634, "volume": 83906.0}, {"date": "2016-12-01", "close": 81.8433, "volume": 104725.0}, {"date": "2016-12-02", "close": 82.3233, "volume": 76501.0}, {"date": "2016-12-05", "close": 84.9634, "volume": 90768.0}, {"date": "2016-12-06", "close": 87.7235, "volume": 71218.0}, {"date": "2016-12-07", "close": 83.6433, "volume": 91670.0}, {"date": "2016-12-08", "close": 85.5634, "volume": 73433.0}, {"date": "2016-12-09", "close": 85.6834, "volume": 58515.0}, {"date": "2016-12-12", "close": 84.3634, "volume": 59580.0}, {"date": "2016-12-13", "close": 84.7234, "volume": 67776.0}, {"date": "2016-12-14", "close": 83.2833, "volume": 92116.0}, {"date": "2016-12-15", "close": 83.2833, "volume": 67471.0}, {"date": "2016-12-16", "close": 83.0433, "volume": 193895.0}, {"date": "2016-12-19", "close": 83.4033, "volume": 82221.0}, {"date": "2016-12-20", "close": 83.1633, "volume": 82178.0}, {"date": "2016-12-21", "close": 84.3634, "volume": 227457.0}, {"date": "2016-12-22", "close": 82.9233, "volume": 89367.0}, {"date": "2016-12-23", "close": 87.7235, "volume": 88728.0}, {"date": "2016-12-27", "close": 86.2835, "volume": 44053.0}, {"date": "2016-12-28", "close": 84.4834, "volume": 58355.0}, {"date": "2016-12-29", "close": 83.0433, "volume": 58743.0}, {"date": "2016-12-30", "close": 83.2833, "volume": 60421.0}, {"date": "2017-01-03", "close": 84.8434, "volume": 67910.0}, {"date": "2017-01-04", "close": 87.9635, "volume": 98910.0}, {"date": "2017-01-05", "close": 88.5635, "volume": 55302.0}, {"date": "2017-01-06", "close": 87.3635, "volume": 45185.0}, {"date": "2017-01-09", "close": 87.0035, "volume": 64697.0}, {"date": "2017-01-10", "close": 86.1634, "volume": 47159.0}, {"date": "2017-01-11", "close": 84.6034, "volume": 87828.0}, {"date": "2017-01-12", "close": 84.3634, "volume": 66935.0}, {"date": "2017-01-13", "close": 83.7634, "volume": 44047.0}, {"date": "2017-01-17", "close": 80.4032, "volume": 109206.0}, {"date": "2017-01-18", "close": 80.8832, "volume": 46310.0}, {"date": "2017-01-19", "close": 78.9632, "volume": 41672.0}, {"date": "2017-01-20", "close": 75.363, "volume": 94764.0}, {"date": "2017-01-23", "close": 71.7629, "volume": 137326.0}, {"date": "2017-01-24", "close": 74.283, "volume": 82534.0}, {"date": "2017-01-25", "close": 76.203, "volume": 50521.0}, {"date": "2017-01-26", "close": 74.523, "volume": 43117.0}, {"date": "2017-01-27", "close": 76.5631, "volume": 28575.0}, {"date": "2017-01-30", "close": 73.803, "volume": 47497.0}, {"date": "2017-01-31", "close": 79.2032, "volume": 87025.0}, {"date": "2017-02-01", "close": 78.2431, "volume": 68746.0}, {"date": "2017-02-02", "close": 78.9632, "volume": 49915.0}, {"date": "2017-02-03", "close": 80.5232, "volume": 47635.0}, {"date": "2017-02-06", "close": 78.2431, "volume": 64393.0}, {"date": "2017-02-07", "close": 76.5631, "volume": 41493.0}, {"date": "2017-02-08", "close": 76.6831, "volume": 57482.0}, {"date": "2017-02-09", "close": 78.0031, "volume": 44331.0}, {"date": "2017-02-10", "close": 76.6831, "volume": 37056.0}, {"date": "2017-02-13", "close": 81.7233, "volume": 121825.0}, {"date": "2017-02-14", "close": 82.3233, "volume": 57561.0}, {"date": "2017-02-15", "close": 84.1234, "volume": 49582.0}, {"date": "2017-02-16", "close": 84.0034, "volume": 70833.0}, {"date": "2017-02-17", "close": 83.5233, "volume": 46816.0}, {"date": "2017-02-21", "close": 81.6033, "volume": 53183.0}, {"date": "2017-02-22", "close": 79.2032, "volume": 40393.0}, {"date": "2017-02-23", "close": 82.8033, "volume": 105364.0}, {"date": "2017-02-24", "close": 80.1632, "volume": 74688.0}, {"date": "2017-02-27", "close": 86.0434, "volume": 108696.0}, {"date": "2017-02-28", "close": 84.6034, "volume": 69633.0}, {"date": "2017-03-01", "close": 84.8434, "volume": 56779.0}, {"date": "2017-03-02", "close": 82.5633, "volume": 45620.0}, {"date": "2017-03-03", "close": 83.4033, "volume": 40021.0}, {"date": "2017-03-06", "close": 82.0833, "volume": 36862.0}, {"date": "2017-03-07", "close": 79.6832, "volume": 68703.0}, {"date": "2017-03-08", "close": 79.8032, "volume": 76587.0}, {"date": "2017-03-09", "close": 79.3232, "volume": 52881.0}, {"date": "2017-03-10", "close": 80.1632, "volume": 46014.0}, {"date": "2017-03-13", "close": 80.4032, "volume": 37427.0}, {"date": "2017-03-14", "close": 79.3232, "volume": 44769.0}, {"date": "2017-03-15", "close": 82.4433, "volume": 63794.0}, {"date": "2017-03-16", "close": 74.523, "volume": 201501.0}, {"date": "2017-03-17", "close": 73.5629, "volume": 99694.0}, {"date": "2017-03-20", "close": 73.2029, "volume": 66744.0}, {"date": "2017-03-21", "close": 70.3228, "volume": 118735.0}, {"date": "2017-03-22", "close": 71.0428, "volume": 67537.0}, {"date": "2017-03-23", "close": 71.4029, "volume": 48359.0}, {"date": "2017-03-24", "close": 72.6029, "volume": 52620.0}, {"date": "2017-03-27", "close": 75.123, "volume": 60091.0}, {"date": "2017-03-28", "close": 76.8031, "volume": 112841.0}, {"date": "2017-03-29", "close": 78.8432, "volume": 75165.0}, {"date": "2017-03-30", "close": 78.4831, "volume": 60371.0}, {"date": "2017-03-31", "close": 79.4432, "volume": 65892.0}, {"date": "2017-04-03", "close": 76.3231, "volume": 68494.0}, {"date": "2017-04-04", "close": 75.003, "volume": 47852.0}, {"date": "2017-04-05", "close": 72.4829, "volume": 59424.0}, {"date": "2017-04-06", "close": 72.8429, "volume": 49210.0}, {"date": "2017-04-07", "close": 75.123, "volume": 54237.0}, {"date": "2017-04-10", "close": 74.043, "volume": 39117.0}, {"date": "2017-04-11", "close": 73.803, "volume": 48269.0}, {"date": "2017-04-12", "close": 72.8429, "volume": 48029.0}, {"date": "2017-04-13", "close": 73.0829, "volume": 41387.0}, {"date": "2017-04-17", "close": 73.6829, "volume": 32121.0}, {"date": "2017-04-18", "close": 73.4429, "volume": 40472.0}, {"date": "2017-04-19", "close": 73.2029, "volume": 34304.0}, {"date": "2017-04-20", "close": 73.5629, "volume": 35978.0}, {"date": "2017-04-21", "close": 75.243, "volume": 51084.0}, {"date": "2017-04-24", "close": 78.3631, "volume": 96332.0}, {"date": "2017-04-25", "close": 81.4833, "volume": 112593.0}, {"date": "2017-04-26", "close": 80.0432, "volume": 72391.0}, {"date": "2017-04-27", "close": 77.1631, "volume": 55997.0}, {"date": "2017-04-28", "close": 75.483, "volume": 50250.0}, {"date": "2017-05-01", "close": 76.4431, "volume": 32709.0}, {"date": "2017-05-02", "close": 75.483, "volume": 38115.0}, {"date": "2017-05-03", "close": 75.723, "volume": 31505.0}, {"date": "2017-05-04", "close": 78.7231, "volume": 46320.0}, {"date": "2017-05-05", "close": 77.6431, "volume": 37253.0}, {"date": "2017-05-08", "close": 75.483, "volume": 45174.0}, {"date": "2017-05-09", "close": 76.5631, "volume": 46863.0}, {"date": "2017-05-10", "close": 76.6831, "volume": 40961.0}, {"date": "2017-05-11", "close": 81.0032, "volume": 86784.0}, {"date": "2017-05-12", "close": 85.6834, "volume": 237615.0}, {"date": "2017-05-15", "close": 88.2035, "volume": 89295.0}, {"date": "2017-05-16", "close": 88.0835, "volume": 59232.0}, {"date": "2017-05-17", "close": 86.6435, "volume": 76164.0}, {"date": "2017-05-18", "close": 88.4435, "volume": 56004.0}, {"date": "2017-05-19", "close": 86.0434, "volume": 60008.0}, {"date": "2017-05-22", "close": 85.0834, "volume": 58625.0}, {"date": "2017-05-23", "close": 85.5634, "volume": 34204.0}, {"date": "2017-05-24", "close": 104.1642, "volume": 2386411.0}, {"date": "2017-05-25", "close": 95.8838, "volume": 474402.0}, {"date": "2017-05-26", "close": 94.5638, "volume": 135953.0}, {"date": "2017-05-30", "close": 90.8436, "volume": 127003.0}, {"date": "2017-05-31", "close": 90.6036, "volume": 144877.0}, {"date": "2017-06-01", "close": 91.6837, "volume": 127744.0}, {"date": "2017-06-02", "close": 92.8837, "volume": 108978.0}, {"date": "2017-06-05", "close": 89.6436, "volume": 82734.0}, {"date": "2017-06-06", "close": 89.7636, "volume": 47148.0}, {"date": "2017-06-07", "close": 88.6835, "volume": 121344.0}, {"date": "2017-06-08", "close": 98.2839, "volume": 404686.0}, {"date": "2017-06-09", "close": 97.2039, "volume": 390721.0}, {"date": "2017-06-12", "close": 98.1639, "volume": 111259.0}, {"date": "2017-06-13", "close": 98.4039, "volume": 73148.0}, {"date": "2017-06-14", "close": 96.0038, "volume": 87944.0}, {"date": "2017-06-15", "close": 93.1237, "volume": 75508.0}, {"date": "2017-06-16", "close": 94.0838, "volume": 172836.0}, {"date": "2017-06-19", "close": 95.8838, "volume": 68304.0}, {"date": "2017-06-20", "close": 95.6438, "volume": 63256.0}, {"date": "2017-06-21", "close": 96.7239, "volume": 67118.0}, {"date": "2017-06-22", "close": 96.9639, "volume": 100437.0}, {"date": "2017-06-23", "close": 98.4039, "volume": 111536.0}, {"date": "2017-06-26", "close": 100.564, "volume": 110170.0}, {"date": "2017-06-27", "close": 97.4439, "volume": 111091.0}, {"date": "2017-06-28", "close": 98.764, "volume": 61244.0}, {"date": "2017-06-29", "close": 95.0438, "volume": 88497.0}, {"date": "2017-06-30", "close": 94.0838, "volume": 44940.0}, {"date": "2017-07-03", "close": 96.3639, "volume": 25826.0}, {"date": "2017-07-05", "close": 96.7239, "volume": 39476.0}, {"date": "2017-07-06", "close": 93.2437, "volume": 86340.0}, {"date": "2017-07-07", "close": 94.5638, "volume": 38464.0}, {"date": "2017-07-10", "close": 92.6437, "volume": 42630.0}, {"date": "2017-07-11", "close": 93.6037, "volume": 40562.0}, {"date": "2017-07-12", "close": 94.3238, "volume": 35557.0}, {"date": "2017-07-13", "close": 95.5238, "volume": 44507.0}, {"date": "2017-07-14", "close": 95.5238, "volume": 49176.0}, {"date": "2017-07-17", "close": 93.2437, "volume": 49468.0}, {"date": "2017-07-18", "close": 93.9638, "volume": 58115.0}, {"date": "2017-07-19", "close": 81.3633, "volume": 461000.0}, {"date": "2017-07-20", "close": 72.1229, "volume": 1313985.0}, {"date": "2017-07-21", "close": 72.1229, "volume": 374393.0}, {"date": "2017-07-24", "close": 71.5229, "volume": 219771.0}, {"date": "2017-07-25", "close": 71.6429, "volume": 130621.0}, {"date": "2017-07-26", "close": 71.2829, "volume": 145782.0}, {"date": "2017-07-27", "close": 66.1226, "volume": 270195.0}, {"date": "2017-07-28", "close": 66.2426, "volume": 183155.0}, {"date": "2017-07-31", "close": 66.7227, "volume": 91504.0}, {"date": "2017-08-01", "close": 66.7227, "volume": 238793.0}, {"date": "2017-08-02", "close": 64.6826, "volume": 89601.0}, {"date": "2017-08-03", "close": 65.7626, "volume": 111941.0}, {"date": "2017-08-04", "close": 67.5627, "volume": 71124.0}, {"date": "2017-08-07", "close": 67.6827, "volume": 78772.0}, {"date": "2017-08-08", "close": 65.1626, "volume": 112944.0}, {"date": "2017-08-09", "close": 67.5627, "volume": 119130.0}, {"date": "2017-08-10", "close": 65.8826, "volume": 113593.0}, {"date": "2017-08-11", "close": 66.7227, "volume": 89751.0}, {"date": "2017-08-14", "close": 67.6827, "volume": 66616.0}, {"date": "2017-08-15", "close": 67.6827, "volume": 47984.0}, {"date": "2017-08-16", "close": 66.2426, "volume": 85411.0}, {"date": "2017-08-17", "close": 64.3226, "volume": 70933.0}, {"date": "2017-08-18", "close": 65.4026, "volume": 69896.0}, {"date": "2017-08-21", "close": 65.5226, "volume": 51641.0}, {"date": "2017-08-22", "close": 66.7227, "volume": 67440.0}, {"date": "2017-08-23", "close": 66.6027, "volume": 61476.0}, {"date": "2017-08-24", "close": 69.4828, "volume": 171819.0}, {"date": "2017-08-25", "close": 67.3227, "volume": 74341.0}, {"date": "2017-08-28", "close": 68.7628, "volume": 48189.0}, {"date": "2017-08-29", "close": 71.4029, "volume": 114641.0}, {"date": "2017-08-30", "close": 70.3228, "volume": 100355.0}, {"date": "2017-08-31", "close": 71.2829, "volume": 70314.0}, {"date": "2017-09-01", "close": 71.2829, "volume": 79562.0}, {"date": "2017-09-05", "close": 69.7228, "volume": 77758.0}, {"date": "2017-09-06", "close": 71.8829, "volume": 148150.0}, {"date": "2017-09-07", "close": 72.9629, "volume": 99770.0}, {"date": "2017-09-08", "close": 72.6029, "volume": 77466.0}, {"date": "2017-09-11", "close": 72.3629, "volume": 185604.0}, {"date": "2017-09-12", "close": 72.0029, "volume": 159215.0}, {"date": "2017-09-13", "close": 71.0428, "volume": 77471.0}, {"date": "2017-09-14", "close": 71.0428, "volume": 78634.0}, {"date": "2017-09-15", "close": 71.6429, "volume": 362651.0}, {"date": "2017-09-18", "close": 72.0029, "volume": 96955.0}, {"date": "2017-09-19", "close": 72.8429, "volume": 61438.0}, {"date": "2017-09-20", "close": 72.6029, "volume": 55908.0}, {"date": "2017-09-21", "close": 75.483, "volume": 177569.0}, {"date": "2017-09-22", "close": 73.803, "volume": 81334.0}, {"date": "2017-09-25", "close": 75.483, "volume": 85523.0}, {"date": "2017-09-26", "close": 75.723, "volume": 63593.0}, {"date": "2017-09-27", "close": 76.4431, "volume": 93623.0}, {"date": "2017-09-28", "close": 75.723, "volume": 84312.0}, {"date": "2017-09-29", "close": 76.083, "volume": 66841.0}, {"date": "2017-10-02", "close": 78.9632, "volume": 101557.0}, {"date": "2017-10-03", "close": 78.1231, "volume": 81522.0}, {"date": "2017-10-04", "close": 77.7631, "volume": 63448.0}, {"date": "2017-10-05", "close": 80.1632, "volume": 300563.0}, {"date": "2017-10-06", "close": 79.8032, "volume": 80454.0}, {"date": "2017-10-09", "close": 78.1231, "volume": 70941.0}, {"date": "2017-10-10", "close": 77.2831, "volume": 60775.0}, {"date": "2017-10-11", "close": 75.483, "volume": 101025.0}, {"date": "2017-10-12", "close": 75.963, "volume": 151095.0}, {"date": "2017-10-13", "close": 74.883, "volume": 68185.0}, {"date": "2017-10-16", "close": 74.523, "volume": 74596.0}, {"date": "2017-10-17", "close": 74.883, "volume": 42314.0}, {"date": "2017-10-18", "close": 75.843, "volume": 126972.0}, {"date": "2017-10-19", "close": 75.003, "volume": 78223.0}, {"date": "2017-10-20", "close": 74.763, "volume": 72439.0}, {"date": "2017-10-23", "close": 71.0428, "volume": 135695.0}, {"date": "2017-10-24", "close": 69.4828, "volume": 139309.0}, {"date": "2017-10-25", "close": 68.1627, "volume": 95669.0}, {"date": "2017-10-26", "close": 67.4427, "volume": 60324.0}, {"date": "2017-10-27", "close": 69.9628, "volume": 83826.0}, {"date": "2017-10-30", "close": 69.8428, "volume": 53536.0}, {"date": "2017-10-31", "close": 69.9628, "volume": 58194.0}, {"date": "2017-11-01", "close": 68.4027, "volume": 61338.0}, {"date": "2017-11-02", "close": 69.0028, "volume": 49263.0}, {"date": "2017-11-03", "close": 69.2428, "volume": 89344.0}, {"date": "2017-11-06", "close": 67.9227, "volume": 53145.0}, {"date": "2017-11-07", "close": 63.7225, "volume": 117156.0}, {"date": "2017-11-08", "close": 63.9626, "volume": 82175.0}, {"date": "2017-11-09", "close": 53.1621, "volume": 316605.0}, {"date": "2017-11-10", "close": 56.8823, "volume": 164105.0}, {"date": "2017-11-13", "close": 54.6022, "volume": 99906.0}, {"date": "2017-11-14", "close": 51.7221, "volume": 139897.0}, {"date": "2017-11-15", "close": 53.7622, "volume": 94455.0}, {"date": "2017-11-16", "close": 55.6822, "volume": 87087.0}, {"date": "2017-11-17", "close": 56.6423, "volume": 76944.0}, {"date": "2017-11-20", "close": 54.7222, "volume": 88551.0}, {"date": "2017-11-21", "close": 55.6822, "volume": 89550.0}, {"date": "2017-11-22", "close": 55.0822, "volume": 65702.0}, {"date": "2017-11-24", "close": 55.0822, "volume": 22673.0}, {"date": "2017-11-27", "close": 54.2422, "volume": 166713.0}, {"date": "2017-11-28", "close": 55.5622, "volume": 112370.0}, {"date": "2017-11-29", "close": 53.8822, "volume": 94095.0}, {"date": "2017-11-30", "close": 55.0822, "volume": 80839.0}, {"date": "2017-12-01", "close": 54.9622, "volume": 87973.0}, {"date": "2017-12-04", "close": 53.8822, "volume": 87032.0}, {"date": "2017-12-05", "close": 52.5621, "volume": 74900.0}, {"date": "2017-12-06", "close": 52.5621, "volume": 59755.0}, {"date": "2017-12-07", "close": 52.5621, "volume": 97416.0}, {"date": "2017-12-08", "close": 54.0022, "volume": 91105.0}, {"date": "2017-12-11", "close": 54.0022, "volume": 71317.0}, {"date": "2017-12-12", "close": 51.002, "volume": 169734.0}, {"date": "2017-12-13", "close": 53.5221, "volume": 120226.0}, {"date": "2017-12-14", "close": 51.3621, "volume": 110477.0}, {"date": "2017-12-15", "close": 52.8021, "volume": 120437.0}, {"date": "2017-12-18", "close": 51.6021, "volume": 79026.0}, {"date": "2017-12-19", "close": 51.9621, "volume": 144667.0}, {"date": "2017-12-20", "close": 51.242, "volume": 87070.0}, {"date": "2017-12-21", "close": 51.9621, "volume": 82018.0}, {"date": "2017-12-22", "close": 51.8421, "volume": 105008.0}, {"date": "2017-12-26", "close": 51.3621, "volume": 58150.0}, {"date": "2017-12-27", "close": 51.122, "volume": 69022.0}, {"date": "2017-12-28", "close": 49.682, "volume": 156039.0}, {"date": "2017-12-29", "close": 49.562, "volume": 174530.0}, {"date": "2018-01-02", "close": 56.1622, "volume": 257959.0}, {"date": "2018-01-03", "close": 54.8422, "volume": 177512.0}, {"date": "2018-01-04", "close": 54.9622, "volume": 92386.0}, {"date": "2018-01-05", "close": 53.7622, "volume": 107854.0}, {"date": "2018-01-08", "close": 51.8421, "volume": 131088.0}, {"date": "2018-01-09", "close": 52.3221, "volume": 94634.0}, {"date": "2018-01-10", "close": 52.2021, "volume": 69230.0}, {"date": "2018-01-11", "close": 53.6421, "volume": 94107.0}, {"date": "2018-01-12", "close": 53.7622, "volume": 61743.0}, {"date": "2018-01-16", "close": 52.5621, "volume": 84111.0}, {"date": "2018-01-17", "close": 52.8021, "volume": 82148.0}, {"date": "2018-01-18", "close": 51.9621, "volume": 54398.0}, {"date": "2018-01-19", "close": 52.6821, "volume": 61528.0}, {"date": "2018-01-22", "close": 55.6822, "volume": 236025.0}, {"date": "2018-01-23", "close": 68.2827, "volume": 592739.0}, {"date": "2018-01-24", "close": 61.0824, "volume": 317830.0}, {"date": "2018-01-25", "close": 61.6225, "volume": 169683.0}, {"date": "2018-01-26", "close": 60.6024, "volume": 130081.0}, {"date": "2018-01-29", "close": 58.2023, "volume": 186580.0}, {"date": "2018-01-30", "close": 56.6423, "volume": 111881.0}, {"date": "2018-01-31", "close": 54.7222, "volume": 101105.0}, {"date": "2018-02-01", "close": 53.0421, "volume": 118894.0}, {"date": "2018-02-02", "close": 51.002, "volume": 128320.0}, {"date": "2018-02-05", "close": 49.202, "volume": 124123.0}, {"date": "2018-02-06", "close": 50.642, "volume": 134126.0}, {"date": "2018-02-07", "close": 51.122, "volume": 74219.0}, {"date": "2018-02-08", "close": 48.7219, "volume": 89368.0}, {"date": "2018-02-09", "close": 48.842, "volume": 156859.0}, {"date": "2018-02-12", "close": 48.6019, "volume": 110690.0}, {"date": "2018-02-13", "close": 49.442, "volume": 74353.0}, {"date": "2018-02-14", "close": 50.162, "volume": 93164.0}, {"date": "2018-02-15", "close": 49.322, "volume": 83130.0}, {"date": "2018-02-16", "close": 50.402, "volume": 117087.0}, {"date": "2018-02-20", "close": 50.642, "volume": 52181.0}, {"date": "2018-02-21", "close": 50.642, "volume": 56697.0}, {"date": "2018-02-22", "close": 50.162, "volume": 71722.0}, {"date": "2018-02-23", "close": 50.882, "volume": 67165.0}, {"date": "2018-02-26", "close": 51.3621, "volume": 35516.0}, {"date": "2018-02-27", "close": 49.562, "volume": 50289.0}, {"date": "2018-02-28", "close": 49.202, "volume": 65354.0}, {"date": "2018-03-01", "close": 48.962, "volume": 68777.0}, {"date": "2018-03-02", "close": 50.522, "volume": 99611.0}, {"date": "2018-03-05", "close": 51.4821, "volume": 48362.0}, {"date": "2018-03-06", "close": 52.6821, "volume": 63670.0}, {"date": "2018-03-07", "close": 53.2821, "volume": 50792.0}, {"date": "2018-03-08", "close": 53.5221, "volume": 72473.0}, {"date": "2018-03-09", "close": 54.1222, "volume": 66642.0}, {"date": "2018-03-12", "close": 56.1622, "volume": 90103.0}, {"date": "2018-03-13", "close": 54.4822, "volume": 73245.0}, {"date": "2018-03-14", "close": 53.6421, "volume": 81281.0}, {"date": "2018-03-15", "close": 58.0823, "volume": 152255.0}, {"date": "2018-03-16", "close": 61.8025, "volume": 239005.0}, {"date": "2018-03-19", "close": 61.3225, "volume": 91268.0}, {"date": "2018-03-20", "close": 60.0024, "volume": 183488.0}, {"date": "2018-03-21", "close": 61.2024, "volume": 68062.0}, {"date": "2018-03-22", "close": 63.0025, "volume": 122583.0}, {"date": "2018-03-23", "close": 57.2423, "volume": 161719.0}, {"date": "2018-03-26", "close": 56.7623, "volume": 98550.0}, {"date": "2018-03-27", "close": 56.7623, "volume": 77533.0}, {"date": "2018-03-28", "close": 56.5223, "volume": 63037.0}, {"date": "2018-03-29", "close": 56.5223, "volume": 77671.0}, {"date": "2018-04-02", "close": 53.0421, "volume": 104401.0}, {"date": "2018-04-03", "close": 55.4422, "volume": 93935.0}, {"date": "2018-04-04", "close": 57.3623, "volume": 70855.0}, {"date": "2018-04-05", "close": 57.6023, "volume": 61783.0}, {"date": "2018-04-06", "close": 55.4422, "volume": 59114.0}, {"date": "2018-04-09", "close": 56.0422, "volume": 49003.0}, {"date": "2018-04-10", "close": 57.1223, "volume": 59967.0}, {"date": "2018-04-11", "close": 58.8024, "volume": 153408.0}, {"date": "2018-04-12", "close": 61.9225, "volume": 163689.0}, {"date": "2018-04-13", "close": 60.7224, "volume": 72379.0}, {"date": "2018-04-16", "close": 58.8024, "volume": 64141.0}, {"date": "2018-04-17", "close": 60.2424, "volume": 60014.0}, {"date": "2018-04-18", "close": 58.8024, "volume": 68735.0}, {"date": "2018-04-19", "close": 55.5622, "volume": 83913.0}, {"date": "2018-04-20", "close": 55.6822, "volume": 75161.0}, {"date": "2018-04-23", "close": 56.0422, "volume": 62919.0}, {"date": "2018-04-24", "close": 54.7222, "volume": 83934.0}, {"date": "2018-04-25", "close": 53.5221, "volume": 78793.0}, {"date": "2018-04-26", "close": 53.6421, "volume": 76734.0}, {"date": "2018-04-27", "close": 53.2821, "volume": 57213.0}, {"date": "2018-04-30", "close": 52.6821, "volume": 45382.0}, {"date": "2018-05-01", "close": 53.4021, "volume": 47105.0}, {"date": "2018-05-02", "close": 54.0022, "volume": 57135.0}, {"date": "2018-05-03", "close": 53.6421, "volume": 58114.0}, {"date": "2018-05-04", "close": 54.4822, "volume": 48573.0}, {"date": "2018-05-07", "close": 55.3222, "volume": 45513.0}, {"date": "2018-05-08", "close": 56.1622, "volume": 38348.0}, {"date": "2018-05-09", "close": 57.9623, "volume": 80289.0}, {"date": "2018-05-10", "close": 52.6821, "volume": 110651.0}, {"date": "2018-05-11", "close": 54.7222, "volume": 61344.0}, {"date": "2018-05-14", "close": 56.7623, "volume": 84638.0}, {"date": "2018-05-15", "close": 60.0024, "volume": 319100.0}, {"date": "2018-05-16", "close": 61.2024, "volume": 134447.0}, {"date": "2018-05-17", "close": 60.4824, "volume": 116093.0}, {"date": "2018-05-18", "close": 59.8824, "volume": 80259.0}, {"date": "2018-05-21", "close": 57.7223, "volume": 69549.0}, {"date": "2018-05-22", "close": 58.0823, "volume": 60789.0}, {"date": "2018-05-23", "close": 58.3223, "volume": 41786.0}, {"date": "2018-05-24", "close": 58.0823, "volume": 43669.0}, {"date": "2018-05-25", "close": 58.8024, "volume": 55382.0}, {"date": "2018-05-29", "close": 55.0822, "volume": 113459.0}, {"date": "2018-05-30", "close": 56.1622, "volume": 55467.0}, {"date": "2018-05-31", "close": 57.1223, "volume": 73957.0}, {"date": "2018-06-01", "close": 55.8022, "volume": 71678.0}, {"date": "2018-06-04", "close": 55.4422, "volume": 59390.0}, {"date": "2018-06-05", "close": 54.7222, "volume": 78925.0}, {"date": "2018-06-06", "close": 54.6022, "volume": 51611.0}, {"date": "2018-06-07", "close": 53.5221, "volume": 54303.0}, {"date": "2018-06-08", "close": 53.2821, "volume": 47994.0}, {"date": "2018-06-11", "close": 53.7622, "volume": 46352.0}, {"date": "2018-06-12", "close": 54.0022, "volume": 49068.0}, {"date": "2018-06-13", "close": 54.0022, "volume": 44265.0}, {"date": "2018-06-14", "close": 54.6022, "volume": 76391.0}, {"date": "2018-06-15", "close": 53.8822, "volume": 194369.0}, {"date": "2018-06-18", "close": 53.1621, "volume": 55995.0}, {"date": "2018-06-19", "close": 51.122, "volume": 84486.0}, {"date": "2018-06-20", "close": 52.2021, "volume": 77122.0}, {"date": "2018-06-21", "close": 50.282, "volume": 85540.0}, {"date": "2018-06-22", "close": 50.882, "volume": 156958.0}, {"date": "2018-06-25", "close": 49.082, "volume": 83177.0}, {"date": "2018-06-26", "close": 48.842, "volume": 52841.0}, {"date": "2018-06-27", "close": 46.6819, "volume": 104402.0}, {"date": "2018-06-28", "close": 46.5619, "volume": 104421.0}, {"date": "2018-06-29", "close": 47.0419, "volume": 101604.0}, {"date": "2018-07-02", "close": 49.562, "volume": 79236.0}, {"date": "2018-07-03", "close": 50.402, "volume": 46176.0}, {"date": "2018-07-05", "close": 49.682, "volume": 44503.0}, {"date": "2018-07-06", "close": 52.9221, "volume": 72184.0}, {"date": "2018-07-09", "close": 53.5221, "volume": 66103.0}, {"date": "2018-07-10", "close": 53.2821, "volume": 44459.0}, {"date": "2018-07-11", "close": 53.6421, "volume": 53118.0}, {"date": "2018-07-12", "close": 53.6421, "volume": 52796.0}, {"date": "2018-07-13", "close": 51.242, "volume": 51955.0}, {"date": "2018-07-16", "close": 49.562, "volume": 55366.0}, {"date": "2018-07-17", "close": 51.4821, "volume": 37176.0}, {"date": "2018-07-18", "close": 51.4821, "volume": 28356.0}, {"date": "2018-07-19", "close": 51.8421, "volume": 40865.0}, {"date": "2018-07-20", "close": 51.8421, "volume": 30934.0}, {"date": "2018-07-23", "close": 51.7221, "volume": 28451.0}, {"date": "2018-07-24", "close": 51.002, "volume": 31887.0}, {"date": "2018-07-25", "close": 51.002, "volume": 44453.0}, {"date": "2018-07-26", "close": 49.562, "volume": 49013.0}, {"date": "2018-07-27", "close": 47.7619, "volume": 96791.0}, {"date": "2018-07-30", "close": 48.7219, "volume": 68024.0}, {"date": "2018-07-31", "close": 48.1219, "volume": 47010.0}, {"date": "2018-08-01", "close": 47.4019, "volume": 46584.0}, {"date": "2018-08-02", "close": 47.6419, "volume": 43636.0}, {"date": "2018-08-03", "close": 47.2819, "volume": 43054.0}, {"date": "2018-08-06", "close": 47.0419, "volume": 58936.0}, {"date": "2018-08-07", "close": 48.2419, "volume": 57849.0}, {"date": "2018-08-08", "close": 53.7622, "volume": 183197.0}, {"date": "2018-08-09", "close": 52.3221, "volume": 92781.0}, {"date": "2018-08-10", "close": 53.5221, "volume": 34730.0}, {"date": "2018-08-13", "close": 53.0421, "volume": 52621.0}, {"date": "2018-08-14", "close": 53.8822, "volume": 31895.0}, {"date": "2018-08-15", "close": 53.1621, "volume": 42472.0}, {"date": "2018-08-16", "close": 54.0022, "volume": 61261.0}, {"date": "2018-08-17", "close": 53.1621, "volume": 48006.0}, {"date": "2018-08-20", "close": 52.6821, "volume": 43724.0}, {"date": "2018-08-21", "close": 54.4822, "volume": 50360.0}, {"date": "2018-08-22", "close": 57.9623, "volume": 133229.0}, {"date": "2018-08-23", "close": 59.6424, "volume": 133980.0}, {"date": "2018-08-24", "close": 60.7224, "volume": 68541.0}, {"date": "2018-08-27", "close": 60.4824, "volume": 82624.0}, {"date": "2018-08-28", "close": 57.9623, "volume": 71928.0}, {"date": "2018-08-29", "close": 60.0024, "volume": 71237.0}, {"date": "2018-08-30", "close": 60.7224, "volume": 118961.0}, {"date": "2018-08-31", "close": 63.1225, "volume": 136763.0}, {"date": "2018-09-04", "close": 65.1626, "volume": 77193.0}, {"date": "2018-09-05", "close": 66.4827, "volume": 100995.0}, {"date": "2018-09-06", "close": 63.7225, "volume": 94332.0}, {"date": "2018-09-07", "close": 64.5626, "volume": 79923.0}, {"date": "2018-09-10", "close": 65.4026, "volume": 112747.0}, {"date": "2018-09-11", "close": 65.2826, "volume": 71693.0}, {"date": "2018-09-12", "close": 64.6826, "volume": 64400.0}, {"date": "2018-09-13", "close": 63.1225, "volume": 63853.0}, {"date": "2018-09-14", "close": 60.6024, "volume": 73164.0}, {"date": "2018-09-17", "close": 57.8423, "volume": 114492.0}, {"date": "2018-09-18", "close": 58.4423, "volume": 51914.0}, {"date": "2018-09-19", "close": 57.8423, "volume": 52053.0}, {"date": "2018-09-20", "close": 58.8024, "volume": 37057.0}, {"date": "2018-09-21", "close": 56.7623, "volume": 179950.0}, {"date": "2018-09-24", "close": 58.0823, "volume": 48795.0}, {"date": "2018-09-25", "close": 60.6024, "volume": 47348.0}, {"date": "2018-09-26", "close": 63.0025, "volume": 87614.0}, {"date": "2018-09-27", "close": 66.9627, "volume": 116071.0}, {"date": "2018-09-28", "close": 66.7227, "volume": 95151.0}, {"date": "2018-10-01", "close": 64.2026, "volume": 65313.0}, {"date": "2018-10-02", "close": 73.3229, "volume": 408790.0}, {"date": "2018-10-03", "close": 72.8429, "volume": 160074.0}, {"date": "2018-10-04", "close": 68.1627, "volume": 117971.0}, {"date": "2018-10-05", "close": 66.0026, "volume": 128915.0}, {"date": "2018-10-08", "close": 64.4426, "volume": 72235.0}, {"date": "2018-10-09", "close": 63.2425, "volume": 59739.0}, {"date": "2018-10-10", "close": 61.0824, "volume": 71135.0}, {"date": "2018-10-11", "close": 62.5225, "volume": 95870.0}, {"date": "2018-10-12", "close": 63.4825, "volume": 63533.0}, {"date": "2018-10-15", "close": 64.0826, "volume": 108227.0}, {"date": "2018-10-16", "close": 66.9627, "volume": 98290.0}, {"date": "2018-10-17", "close": 66.4827, "volume": 81872.0}, {"date": "2018-10-18", "close": 66.2426, "volume": 68314.0}, {"date": "2018-10-19", "close": 65.2826, "volume": 61593.0}, {"date": "2018-10-22", "close": 63.1225, "volume": 72938.0}, {"date": "2018-10-23", "close": 62.6425, "volume": 85470.0}, {"date": "2018-10-24", "close": 57.4823, "volume": 108027.0}, {"date": "2018-10-25", "close": 60.1224, "volume": 75928.0}, {"date": "2018-10-26", "close": 60.4824, "volume": 62088.0}, {"date": "2018-10-29", "close": 59.1624, "volume": 61968.0}, {"date": "2018-10-30", "close": 59.6424, "volume": 53944.0}, {"date": "2018-10-31", "close": 59.1624, "volume": 60706.0}, {"date": "2018-11-01", "close": 60.7224, "volume": 68154.0}, {"date": "2018-11-02", "close": 61.8025, "volume": 74777.0}, {"date": "2018-11-05", "close": 61.6825, "volume": 78544.0}, {"date": "2018-11-06", "close": 60.3624, "volume": 40840.0}, {"date": "2018-11-07", "close": 62.7625, "volume": 72511.0}, {"date": "2018-11-08", "close": 62.2825, "volume": 67856.0}, {"date": "2018-11-09", "close": 63.4825, "volume": 161466.0}, {"date": "2018-11-12", "close": 59.0424, "volume": 92749.0}, {"date": "2018-11-13", "close": 58.0823, "volume": 49369.0}, {"date": "2018-11-14", "close": 58.9224, "volume": 65618.0}, {"date": "2018-11-15", "close": 60.3624, "volume": 59505.0}, {"date": "2018-11-16", "close": 61.4425, "volume": 54882.0}, {"date": "2018-11-19", "close": 60.1224, "volume": 54211.0}, {"date": "2018-11-20", "close": 60.3624, "volume": 83044.0}, {"date": "2018-11-21", "close": 61.5625, "volume": 65108.0}, {"date": "2018-11-23", "close": 62.0425, "volume": 42232.0}, {"date": "2018-11-26", "close": 63.6025, "volume": 76765.0}, {"date": "2018-11-27", "close": 63.1225, "volume": 51854.0}, {"date": "2018-11-28", "close": 65.1626, "volume": 84472.0}, {"date": "2018-11-29", "close": 64.2026, "volume": 47174.0}, {"date": "2018-11-30", "close": 64.2026, "volume": 60170.0}, {"date": "2018-12-03", "close": 64.9226, "volume": 71878.0}, {"date": "2018-12-04", "close": 62.6425, "volume": 64457.0}, {"date": "2018-12-06", "close": 63.1225, "volume": 77925.0}, {"date": "2018-12-07", "close": 61.9225, "volume": 54653.0}, {"date": "2018-12-10", "close": 62.2825, "volume": 73024.0}, {"date": "2018-12-11", "close": 62.2825, "volume": 43330.0}, {"date": "2018-12-12", "close": 63.7225, "volume": 58417.0}, {"date": "2018-12-13", "close": 61.2024, "volume": 71870.0}, {"date": "2018-12-14", "close": 58.3223, "volume": 95458.0}, {"date": "2018-12-17", "close": 56.6423, "volume": 74822.0}, {"date": "2018-12-18", "close": 54.2422, "volume": 70527.0}, {"date": "2018-12-19", "close": 53.4021, "volume": 74616.0}, {"date": "2018-12-20", "close": 51.002, "volume": 95968.0}, {"date": "2018-12-21", "close": 46.6819, "volume": 202633.0}, {"date": "2018-12-24", "close": 47.0419, "volume": 62835.0}, {"date": "2018-12-26", "close": 48.842, "volume": 119965.0}, {"date": "2018-12-27", "close": 47.5219, "volume": 98203.0}, {"date": "2018-12-28", "close": 48.0019, "volume": 52979.0}, {"date": "2018-12-31", "close": 48.0019, "volume": 79014.0}, {"date": "2019-01-02", "close": 50.642, "volume": 59265.0}, {"date": "2019-01-03", "close": 51.3621, "volume": 72668.0}, {"date": "2019-01-04", "close": 55.2022, "volume": 83726.0}, {"date": "2019-01-07", "close": 59.1624, "volume": 104323.0}, {"date": "2019-01-08", "close": 57.0023, "volume": 75062.0}, {"date": "2019-01-09", "close": 56.8823, "volume": 47417.0}, {"date": "2019-01-10", "close": 57.1223, "volume": 44056.0}, {"date": "2019-01-11", "close": 58.0823, "volume": 37743.0}, {"date": "2019-01-14", "close": 54.1222, "volume": 65161.0}, {"date": "2019-01-15", "close": 56.7623, "volume": 48976.0}, {"date": "2019-01-16", "close": 58.9224, "volume": 71940.0}, {"date": "2019-01-17", "close": 60.9624, "volume": 64019.0}, {"date": "2019-01-18", "close": 61.0824, "volume": 48018.0}, {"date": "2019-01-22", "close": 60.0024, "volume": 66097.0}, {"date": "2019-01-23", "close": 57.3623, "volume": 53977.0}, {"date": "2019-01-24", "close": 60.1224, "volume": 108984.0}, {"date": "2019-01-25", "close": 61.2024, "volume": 71366.0}, {"date": "2019-01-28", "close": 57.7223, "volume": 68192.0}, {"date": "2019-01-29", "close": 56.5223, "volume": 57605.0}, {"date": "2019-01-30", "close": 60.4824, "volume": 89074.0}, {"date": "2019-01-31", "close": 60.1224, "volume": 54299.0}, {"date": "2019-02-01", "close": 59.5224, "volume": 38090.0}, {"date": "2019-02-04", "close": 58.2023, "volume": 45383.0}, {"date": "2019-02-05", "close": 56.2823, "volume": 87312.0}, {"date": "2019-02-06", "close": 56.1622, "volume": 40393.0}, {"date": "2019-02-07", "close": 56.1622, "volume": 59273.0}, {"date": "2019-02-08", "close": 55.3222, "volume": 49774.0}, {"date": "2019-02-11", "close": 55.5622, "volume": 36370.0}, {"date": "2019-02-12", "close": 56.2823, "volume": 53758.0}, {"date": "2019-02-13", "close": 56.1622, "volume": 37687.0}, {"date": "2019-02-14", "close": 44.2818, "volume": 779329.0}, {"date": "2019-02-15", "close": 44.4018, "volume": 300272.0}, {"date": "2019-02-19", "close": 44.2818, "volume": 270849.0}, {"date": "2019-02-20", "close": 45.0018, "volume": 135325.0}, {"date": "2019-02-21", "close": 44.5218, "volume": 152623.0}, {"date": "2019-02-22", "close": 44.7618, "volume": 105620.0}, {"date": "2019-02-25", "close": 45.3618, "volume": 123501.0}, {"date": "2019-02-26", "close": 44.8818, "volume": 210443.0}, {"date": "2019-02-27", "close": 44.7618, "volume": 116599.0}, {"date": "2019-02-28", "close": 43.9218, "volume": 119163.0}, {"date": "2019-03-01", "close": 45.4818, "volume": 233912.0}, {"date": "2019-03-04", "close": 44.0418, "volume": 153119.0}, {"date": "2019-03-05", "close": 43.3217, "volume": 97837.0}, {"date": "2019-03-06", "close": 41.0416, "volume": 194315.0}, {"date": "2019-03-07", "close": 42.6017, "volume": 99447.0}, {"date": "2019-03-08", "close": 40.0816, "volume": 122917.0}, {"date": "2019-03-11", "close": 42.2417, "volume": 101167.0}, {"date": "2019-03-12", "close": 42.7217, "volume": 69211.0}, {"date": "2019-03-13", "close": 43.8018, "volume": 215440.0}, {"date": "2019-03-14", "close": 43.4417, "volume": 60770.0}, {"date": "2019-03-15", "close": 42.2417, "volume": 230837.0}, {"date": "2019-03-18", "close": 42.2417, "volume": 64499.0}, {"date": "2019-03-19", "close": 43.2017, "volume": 68440.0}, {"date": "2019-03-20", "close": 43.2017, "volume": 73490.0}, {"date": "2019-03-21", "close": 44.6418, "volume": 204499.0}, {"date": "2019-03-22", "close": 43.4417, "volume": 158671.0}, {"date": "2019-03-25", "close": 43.4417, "volume": 107435.0}, {"date": "2019-03-26", "close": 44.7618, "volume": 128702.0}, {"date": "2019-03-27", "close": 43.4417, "volume": 72574.0}, {"date": "2019-03-28", "close": 43.6817, "volume": 72848.0}, {"date": "2019-03-29", "close": 44.7618, "volume": 84659.0}, {"date": "2019-04-01", "close": 44.2818, "volume": 102923.0}, {"date": "2019-04-02", "close": 44.4018, "volume": 132098.0}, {"date": "2019-04-03", "close": 46.3219, "volume": 112451.0}, {"date": "2019-04-04", "close": 46.6819, "volume": 70123.0}, {"date": "2019-04-05", "close": 47.5219, "volume": 118231.0}, {"date": "2019-04-08", "close": 48.3619, "volume": 120877.0}, {"date": "2019-04-09", "close": 47.1619, "volume": 74865.0}, {"date": "2019-04-10", "close": 48.4819, "volume": 63083.0}, {"date": "2019-04-11", "close": 48.962, "volume": 78833.0}, {"date": "2019-04-12", "close": 49.202, "volume": 91067.0}, {"date": "2019-04-15", "close": 47.8819, "volume": 76889.0}, {"date": "2019-04-16", "close": 47.1619, "volume": 60916.0}, {"date": "2019-04-17", "close": 44.6418, "volume": 119320.0}, {"date": "2019-04-18", "close": 44.7618, "volume": 106899.0}, {"date": "2019-04-22", "close": 45.6018, "volume": 94936.0}, {"date": "2019-04-23", "close": 46.3219, "volume": 84182.0}, {"date": "2019-04-24", "close": 45.6018, "volume": 83914.0}, {"date": "2019-04-25", "close": 46.0818, "volume": 52788.0}, {"date": "2019-04-26", "close": 47.0419, "volume": 50880.0}, {"date": "2019-04-29", "close": 45.8418, "volume": 48266.0}, {"date": "2019-04-30", "close": 45.1218, "volume": 64053.0}, {"date": "2019-05-01", "close": 44.1618, "volume": 49747.0}, {"date": "2019-05-02", "close": 44.8818, "volume": 69455.0}, {"date": "2019-05-03", "close": 46.6819, "volume": 64483.0}, {"date": "2019-05-06", "close": 47.4019, "volume": 59766.0}, {"date": "2019-05-07", "close": 44.5218, "volume": 55699.0}, {"date": "2019-05-08", "close": 46.8019, "volume": 65469.0}, {"date": "2019-05-09", "close": 46.4419, "volume": 60939.0}, {"date": "2019-05-10", "close": 44.7618, "volume": 97593.0}, {"date": "2019-05-13", "close": 42.8417, "volume": 128011.0}, {"date": "2019-05-14", "close": 42.4817, "volume": 87290.0}, {"date": "2019-05-15", "close": 41.8817, "volume": 67538.0}, {"date": "2019-05-16", "close": 41.0416, "volume": 64742.0}, {"date": "2019-05-17", "close": 40.0816, "volume": 89302.0}, {"date": "2019-05-20", "close": 39.7216, "volume": 54292.0}, {"date": "2019-05-21", "close": 41.4017, "volume": 63599.0}, {"date": "2019-05-22", "close": 40.2016, "volume": 48424.0}, {"date": "2019-05-23", "close": 39.0016, "volume": 63357.0}, {"date": "2019-05-24", "close": 39.1216, "volume": 57303.0}, {"date": "2019-05-28", "close": 37.6815, "volume": 56972.0}, {"date": "2019-05-29", "close": 36.7215, "volume": 128201.0}, {"date": "2019-05-30", "close": 33.7213, "volume": 93804.0}, {"date": "2019-05-31", "close": 28.6811, "volume": 287569.0}, {"date": "2019-06-03", "close": 28.4411, "volume": 281864.0}, {"date": "2019-06-04", "close": 30.0012, "volume": 198134.0}, {"date": "2019-06-05", "close": 28.4411, "volume": 80821.0}, {"date": "2019-06-06", "close": 27.4811, "volume": 80737.0}, {"date": "2019-06-07", "close": 29.4012, "volume": 77051.0}, {"date": "2019-06-10", "close": 29.8812, "volume": 64760.0}, {"date": "2019-06-11", "close": 29.1612, "volume": 56263.0}, {"date": "2019-06-12", "close": 29.8812, "volume": 49091.0}, {"date": "2019-06-13", "close": 30.3612, "volume": 44301.0}, {"date": "2019-06-14", "close": 28.9212, "volume": 46540.0}, {"date": "2019-06-17", "close": 30.9612, "volume": 88866.0}, {"date": "2019-06-18", "close": 31.6813, "volume": 53741.0}, {"date": "2019-06-19", "close": 31.4413, "volume": 27849.0}, {"date": "2019-06-20", "close": 31.9213, "volume": 60037.0}, {"date": "2019-06-21", "close": 31.4413, "volume": 386404.0}, {"date": "2019-06-24", "close": 29.0412, "volume": 67815.0}, {"date": "2019-06-25", "close": 30.2412, "volume": 108970.0}, {"date": "2019-06-26", "close": 36.2414, "volume": 356706.0}, {"date": "2019-06-27", "close": 35.0414, "volume": 195362.0}, {"date": "2019-06-28", "close": 35.2814, "volume": 155644.0}, {"date": "2019-07-01", "close": 36.0014, "volume": 67399.0}, {"date": "2019-07-02", "close": 35.8214, "volume": 52822.0}, {"date": "2019-07-03", "close": 36.1214, "volume": 29656.0}, {"date": "2019-07-05", "close": 36.2414, "volume": 46170.0}, {"date": "2019-07-08", "close": 35.7614, "volume": 54523.0}, {"date": "2019-07-09", "close": 36.0014, "volume": 38016.0}, {"date": "2019-07-10", "close": 36.1214, "volume": 40602.0}, {"date": "2019-07-11", "close": 35.1614, "volume": 45381.0}, {"date": "2019-07-12", "close": 35.8814, "volume": 42084.0}, {"date": "2019-07-15", "close": 35.5214, "volume": 20593.0}, {"date": "2019-07-16", "close": 36.0014, "volume": 36914.0}, {"date": "2019-07-17", "close": 32.5213, "volume": 227735.0}, {"date": "2019-07-18", "close": 34.5614, "volume": 62300.0}, {"date": "2019-07-19", "close": 33.4813, "volume": 61995.0}, {"date": "2019-07-22", "close": 33.8414, "volume": 36952.0}, {"date": "2019-07-23", "close": 32.2813, "volume": 54974.0}, {"date": "2019-07-24", "close": 33.1213, "volume": 33559.0}, {"date": "2019-07-25", "close": 32.1613, "volume": 42547.0}, {"date": "2019-07-26", "close": 33.3613, "volume": 40569.0}, {"date": "2019-07-29", "close": 33.4813, "volume": 27661.0}, {"date": "2019-07-30", "close": 34.0814, "volume": 30282.0}, {"date": "2019-07-31", "close": 33.1213, "volume": 41157.0}, {"date": "2019-08-01", "close": 32.8813, "volume": 50160.0}, {"date": "2019-08-02", "close": 31.9213, "volume": 47420.0}, {"date": "2019-08-05", "close": 32.6413, "volume": 76478.0}, {"date": "2019-08-06", "close": 30.7212, "volume": 57484.0}, {"date": "2019-08-07", "close": 30.3612, "volume": 29384.0}, {"date": "2019-08-08", "close": 30.4812, "volume": 57985.0}, {"date": "2019-08-09", "close": 29.8812, "volume": 63898.0}, {"date": "2019-08-12", "close": 28.4411, "volume": 42742.0}, {"date": "2019-08-13", "close": 28.4411, "volume": 44384.0}, {"date": "2019-08-14", "close": 27.3611, "volume": 56217.0}, {"date": "2019-08-15", "close": 26.2811, "volume": 73633.0}, {"date": "2019-08-16", "close": 28.4411, "volume": 42202.0}, {"date": "2019-08-19", "close": 29.1612, "volume": 47883.0}, {"date": "2019-08-20", "close": 28.8012, "volume": 17037.0}, {"date": "2019-08-21", "close": 28.3211, "volume": 35997.0}, {"date": "2019-08-22", "close": 27.6011, "volume": 41083.0}, {"date": "2019-08-23", "close": 26.161, "volume": 50927.0}, {"date": "2019-08-26", "close": 26.2811, "volume": 32151.0}, {"date": "2019-08-27", "close": 25.681, "volume": 74897.0}, {"date": "2019-08-28", "close": 26.4011, "volume": 40633.0}, {"date": "2019-08-29", "close": 26.5211, "volume": 26121.0}, {"date": "2019-08-30", "close": 25.921, "volume": 49436.0}, {"date": "2019-09-03", "close": 24.841, "volume": 40380.0}, {"date": "2019-09-04", "close": 24.841, "volume": 38455.0}, {"date": "2019-09-05", "close": 25.801, "volume": 44774.0}, {"date": "2019-09-06", "close": 25.561, "volume": 44301.0}, {"date": "2019-09-09", "close": 26.2811, "volume": 38637.0}, {"date": "2019-09-10", "close": 28.9212, "volume": 73584.0}, {"date": "2019-09-11", "close": 31.4413, "volume": 105233.0}, {"date": "2019-09-12", "close": 31.3213, "volume": 49036.0}, {"date": "2019-09-13", "close": 31.0812, "volume": 23839.0}, {"date": "2019-09-16", "close": 32.2813, "volume": 38001.0}, {"date": "2019-09-17", "close": 30.1212, "volume": 43419.0}, {"date": "2019-09-18", "close": 30.1212, "volume": 31492.0}, {"date": "2019-09-19", "close": 29.1612, "volume": 21540.0}, {"date": "2019-09-20", "close": 29.7612, "volume": 56129.0}, {"date": "2019-09-23", "close": 27.9611, "volume": 34197.0}, {"date": "2019-09-24", "close": 26.2811, "volume": 47544.0}, {"date": "2019-09-25", "close": 25.801, "volume": 31674.0}, {"date": "2019-09-26", "close": 25.081, "volume": 67052.0}, {"date": "2019-09-27", "close": 25.321, "volume": 64123.0}, {"date": "2019-09-30", "close": 24.601, "volume": 43034.0}, {"date": "2019-10-01", "close": 23.6409, "volume": 77046.0}, {"date": "2019-10-02", "close": 24.601, "volume": 48765.0}, {"date": "2019-10-03", "close": 24.961, "volume": 24673.0}, {"date": "2019-10-04", "close": 25.201, "volume": 34600.0}, {"date": "2019-10-07", "close": 25.201, "volume": 24815.0}, {"date": "2019-10-08", "close": 24.481, "volume": 26878.0}, {"date": "2019-10-09", "close": 24.721, "volume": 23579.0}, {"date": "2019-10-10", "close": 25.921, "volume": 35248.0}, {"date": "2019-10-11", "close": 26.161, "volume": 66942.0}, {"date": "2019-10-14", "close": 25.561, "volume": 23893.0}, {"date": "2019-10-15", "close": 26.8811, "volume": 44305.0}, {"date": "2019-10-16", "close": 30.1212, "volume": 83200.0}, {"date": "2019-10-17", "close": 28.3211, "volume": 70795.0}, {"date": "2019-10-18", "close": 27.0011, "volume": 43568.0}, {"date": "2019-10-21", "close": 27.8411, "volume": 35205.0}, {"date": "2019-10-22", "close": 27.2411, "volume": 41825.0}, {"date": "2019-10-23", "close": 27.8411, "volume": 29611.0}, {"date": "2019-10-24", "close": 27.6011, "volume": 22985.0}, {"date": "2019-10-25", "close": 28.4411, "volume": 43012.0}, {"date": "2019-10-28", "close": 27.8411, "volume": 52398.0}, {"date": "2019-10-29", "close": 26.4011, "volume": 49291.0}, {"date": "2019-10-30", "close": 26.2811, "volume": 36991.0}, {"date": "2019-10-31", "close": 25.561, "volume": 61928.0}, {"date": "2019-11-01", "close": 27.3611, "volume": 63721.0}, {"date": "2019-11-04", "close": 28.5611, "volume": 60984.0}, {"date": "2019-11-05", "close": 30.3612, "volume": 291930.0}, {"date": "2019-11-06", "close": 30.1212, "volume": 77989.0}, {"date": "2019-11-07", "close": 30.9012, "volume": 82532.0}, {"date": "2019-11-08", "close": 30.2412, "volume": 58382.0}, {"date": "2019-11-11", "close": 29.4012, "volume": 67391.0}, {"date": "2019-11-12", "close": 29.2812, "volume": 49935.0}, {"date": "2019-11-13", "close": 27.7211, "volume": 100352.0}, {"date": "2019-11-14", "close": 26.4011, "volume": 58624.0}, {"date": "2019-11-15", "close": 28.2011, "volume": 65468.0}, {"date": "2019-11-18", "close": 27.3611, "volume": 37408.0}, {"date": "2019-11-19", "close": 28.4411, "volume": 61461.0}, {"date": "2019-11-20", "close": 29.4012, "volume": 72892.0}, {"date": "2019-11-21", "close": 30.0012, "volume": 80077.0}, {"date": "2019-11-22", "close": 30.0012, "volume": 41299.0}, {"date": "2019-11-25", "close": 31.2613, "volume": 88820.0}, {"date": "2019-11-26", "close": 30.2412, "volume": 150000.0}, {"date": "2019-11-27", "close": 31.0812, "volume": 69165.0}, {"date": "2019-11-29", "close": 30.2412, "volume": 50655.0}, {"date": "2019-12-02", "close": 30.1212, "volume": 65181.0}, {"date": "2019-12-03", "close": 30.5412, "volume": 48182.0}, {"date": "2019-12-04", "close": 29.6412, "volume": 66698.0}, {"date": "2019-12-05", "close": 27.9611, "volume": 82009.0}, {"date": "2019-12-06", "close": 28.6211, "volume": 88124.0}, {"date": "2019-12-09", "close": 29.5212, "volume": 60615.0}, {"date": "2019-12-10", "close": 30.8412, "volume": 71380.0}, {"date": "2019-12-11", "close": 31.6813, "volume": 48210.0}, {"date": "2019-12-12", "close": 32.5213, "volume": 55222.0}, {"date": "2019-12-13", "close": 32.6413, "volume": 46827.0}, {"date": "2019-12-16", "close": 31.5613, "volume": 68190.0}, {"date": "2019-12-17", "close": 31.5613, "volume": 45743.0}, {"date": "2019-12-18", "close": 31.5613, "volume": 53038.0}, {"date": "2019-12-19", "close": 41.2817, "volume": 543660.0}, {"date": "2019-12-20", "close": 39.6016, "volume": 220224.0}, {"date": "2019-12-23", "close": 44.6418, "volume": 174213.0}, {"date": "2019-12-24", "close": 44.2818, "volume": 79153.0}, {"date": "2019-12-26", "close": 42.6017, "volume": 86439.0}, {"date": "2019-12-27", "close": 40.0816, "volume": 123412.0}, {"date": "2019-12-30", "close": 40.8016, "volume": 84876.0}, {"date": "2019-12-31", "close": 39.6016, "volume": 69641.0}, {"date": "2020-01-02", "close": 38.5215, "volume": 80960.0}, {"date": "2020-01-03", "close": 35.7614, "volume": 100409.0}, {"date": "2020-01-06", "close": 37.6815, "volume": 91514.0}, {"date": "2020-01-07", "close": 37.8015, "volume": 94218.0}, {"date": "2020-01-08", "close": 37.6815, "volume": 52620.0}, {"date": "2020-01-09", "close": 37.2015, "volume": 85573.0}, {"date": "2020-01-10", "close": 37.3215, "volume": 59645.0}, {"date": "2020-01-13", "close": 39.7216, "volume": 156848.0}, {"date": "2020-01-14", "close": 39.4816, "volume": 118236.0}, {"date": "2020-01-15", "close": 40.2016, "volume": 82245.0}, {"date": "2020-01-16", "close": 40.8016, "volume": 61147.0}, {"date": "2020-01-17", "close": 39.4816, "volume": 61540.0}, {"date": "2020-01-21", "close": 42.7217, "volume": 532112.0}, {"date": "2020-01-22", "close": 41.2817, "volume": 166791.0}, {"date": "2020-01-23", "close": 46.0818, "volume": 1026088.0}, {"date": "2020-01-24", "close": 50.882, "volume": 2052141.0}, {"date": "2020-01-27", "close": 63.8426, "volume": 3404785.0}, {"date": "2020-01-28", "close": 52.3221, "volume": 1987572.0}, {"date": "2020-01-29", "close": 49.322, "volume": 907556.0}, {"date": "2020-01-30", "close": 55.9222, "volume": 1749838.0}, {"date": "2020-01-31", "close": 54.3622, "volume": 1164588.0}, {"date": "2020-02-03", "close": 46.9219, "volume": 949131.0}, {"date": "2020-02-04", "close": 44.5218, "volume": 795913.0}, {"date": "2020-02-05", "close": 42.7217, "volume": 348616.0}, {"date": "2020-02-06", "close": 40.4416, "volume": 520271.0}, {"date": "2020-02-07", "close": 38.2815, "volume": 363383.0}, {"date": "2020-02-10", "close": 41.7617, "volume": 1321376.0}, {"date": "2020-02-11", "close": 40.6816, "volume": 374035.0}, {"date": "2020-02-12", "close": 40.0816, "volume": 316432.0}, {"date": "2020-02-13", "close": 46.3219, "volume": 2438351.0}, {"date": "2020-02-14", "close": 49.802, "volume": 3102053.0}, {"date": "2020-02-18", "close": 50.642, "volume": 1270169.0}, {"date": "2020-02-19", "close": 45.7218, "volume": 1198736.0}, {"date": "2020-02-20", "close": 43.6817, "volume": 506083.0}, {"date": "2020-02-21", "close": 44.9418, "volume": 658574.0}, {"date": "2020-02-24", "close": 47.5219, "volume": 1273816.0}, {"date": "2020-02-25", "close": 44.8218, "volume": 806551.0}, {"date": "2020-02-26", "close": 47.8819, "volume": 1213756.0}, {"date": "2020-02-27", "close": 52.3221, "volume": 2936904.0}, {"date": "2020-02-28", "close": 51.3621, "volume": 2145111.0}, {"date": "2020-03-02", "close": 52.6821, "volume": 1348275.0}, {"date": "2020-03-03", "close": 89.4036, "volume": 10108496.0}, {"date": "2020-03-04", "close": 96.3039, "volume": 11846209.0}, {"date": "2020-03-05", "close": 117.6047, "volume": 9403374.0}, {"date": "2020-03-06", "close": 169.0868, "volume": 16261208.0}, {"date": "2020-03-09", "close": 117.9647, "volume": 11529905.0}, {"date": "2020-03-10", "close": 68.4027, "volume": 6255962.0}, {"date": "2020-03-11", "close": 100.444, "volume": 8232742.0}, {"date": "2020-03-12", "close": 114.0046, "volume": 8171778.0}, {"date": "2020-03-13", "close": 86.4035, "volume": 3664078.0}, {"date": "2020-03-16", "close": 73.5629, "volume": 2505462.0}, {"date": "2020-03-17", "close": 88.0835, "volume": 2706968.0}, {"date": "2020-03-18", "close": 89.2836, "volume": 1526971.0}, {"date": "2020-03-19", "close": 77.8831, "volume": 1525771.0}, {"date": "2020-03-20", "close": 86.6435, "volume": 2037158.0}, {"date": "2020-03-23", "close": 79.4432, "volume": 1291373.0}, {"date": "2020-03-24", "close": 85.0834, "volume": 1584095.0}, {"date": "2020-03-25", "close": 80.1632, "volume": 945716.0}, {"date": "2020-03-26", "close": 85.8034, "volume": 1478253.0}, {"date": "2020-03-27", "close": 99.844, "volume": 3016898.0}, {"date": "2020-03-30", "close": 96.2438, "volume": 2608555.0}, {"date": "2020-03-31", "close": 89.2836, "volume": 1129730.0}, {"date": "2020-04-01", "close": 92.4037, "volume": 1331064.0}, {"date": "2020-04-02", "close": 90.2436, "volume": 905411.0}, {"date": "2020-04-03", "close": 92.8837, "volume": 921038.0}, {"date": "2020-04-06", "close": 101.2841, "volume": 2609703.0}, {"date": "2020-04-07", "close": 99.244, "volume": 2128426.0}, {"date": "2020-04-08", "close": 99.844, "volume": 1115039.0}, {"date": "2020-04-09", "close": 97.4439, "volume": 968833.0}, {"date": "2020-04-13", "close": 93.1237, "volume": 869606.0}, {"date": "2020-04-14", "close": 89.2836, "volume": 915535.0}, {"date": "2020-04-15", "close": 85.6834, "volume": 955569.0}, {"date": "2020-04-16", "close": 94.6838, "volume": 1401923.0}, {"date": "2020-04-17", "close": 99.124, "volume": 1760190.0}, {"date": "2020-04-20", "close": 108.6043, "volume": 3405618.0}, {"date": "2020-04-21", "close": 118.8048, "volume": 3795003.0}, {"date": "2020-04-22", "close": 140.5256, "volume": 5494379.0}, {"date": "2020-04-23", "close": 144.3658, "volume": 7811903.0}, {"date": "2020-04-24", "close": 175.087, "volume": 10797260.0}, {"date": "2020-04-27", "close": 164.4066, "volume": 10173593.0}, {"date": "2020-04-28", "close": 165.0066, "volume": 4583196.0}, {"date": "2020-04-29", "close": 164.8866, "volume": 3508022.0}, {"date": "2020-04-30", "close": 144.3658, "volume": 2992927.0}, {"date": "2020-05-01", "close": 123.3649, "volume": 3775017.0}, {"date": "2020-05-04", "close": 134.7654, "volume": 2267731.0}, {"date": "2020-05-05", "close": 127.6851, "volume": 1776693.0}, {"date": "2020-05-06", "close": 125.645, "volume": 1411298.0}, {"date": "2020-05-07", "close": 128.4051, "volume": 1348413.0}, {"date": "2020-05-08", "close": 130.2652, "volume": 1132558.0}, {"date": "2020-05-11", "close": 142.8057, "volume": 2875826.0}, {"date": "2020-05-12", "close": 154.8062, "volume": 4614333.0}, {"date": "2020-05-13", "close": 160.4464, "volume": 3309378.0}, {"date": "2020-05-14", "close": 163.8066, "volume": 2508852.0}, {"date": "2020-05-15", "close": 161.1664, "volume": 1843796.0}, {"date": "2020-05-18", "close": 170.0468, "volume": 2956344.0}, {"date": "2020-05-19", "close": 174.727, "volume": 2762112.0}, {"date": "2020-05-20", "close": 189.4876, "volume": 6433170.0}, {"date": "2020-05-21", "close": 170.8868, "volume": 2861806.0}, {"date": "2020-05-22", "close": 168.9668, "volume": 1347594.0}, {"date": "2020-05-26", "close": 173.5269, "volume": 1726374.0}, {"date": "2020-05-27", "close": 158.2863, "volume": 2139449.0}, {"date": "2020-05-28", "close": 160.2064, "volume": 1155342.0}, {"date": "2020-05-29", "close": 177.0071, "volume": 1613235.0}, {"date": "2020-06-01", "close": 178.3271, "volume": 1943919.0}, {"date": "2020-06-02", "close": 172.0869, "volume": 1303990.0}, {"date": "2020-06-03", "close": 149.166, "volume": 3179959.0}, {"date": "2020-06-04", "close": 142.5657, "volume": 1548491.0}, {"date": "2020-06-05", "close": 143.1657, "volume": 1566212.0}, {"date": "2020-06-08", "close": 144.3658, "volume": 1242676.0}, {"date": "2020-06-09", "close": 153.1261, "volume": 1591943.0}, {"date": "2020-06-10", "close": 160.6864, "volume": 1270839.0}, {"date": "2020-06-11", "close": 146.1658, "volume": 1221579.0}, {"date": "2020-06-12", "close": 156.2462, "volume": 1096430.0}, {"date": "2020-06-15", "close": 169.8068, "volume": 1698190.0}, {"date": "2020-06-16", "close": 166.8067, "volume": 1162014.0}, {"date": "2020-06-17", "close": 165.8466, "volume": 1010200.0}, {"date": "2020-06-18", "close": 172.0869, "volume": 913587.0}, {"date": "2020-06-19", "close": 171.2468, "volume": 1497371.0}, {"date": "2020-06-22", "close": 183.6073, "volume": 1351783.0}, {"date": "2020-06-23", "close": 258.8504, "volume": 14334010.0}, {"date": "2020-06-24", "close": 286.4515, "volume": 10417775.0}, {"date": "2020-06-25", "close": 375.015, "volume": 11980929.0}, {"date": "2020-06-26", "close": 359.7744, "volume": 12517224.0}, {"date": "2020-06-29", "close": 380.2952, "volume": 4412984.0}, {"date": "2020-06-30", "close": 323.4129, "volume": 8198835.0}, {"date": "2020-07-01", "close": 236.7695, "volume": 8650537.0}, {"date": "2020-07-02", "close": 257.4103, "volume": 4383905.0}, {"date": "2020-07-06", "close": 251.17, "volume": 3304696.0}, {"date": "2020-07-07", "close": 289.0916, "volume": 5194646.0}, {"date": "2020-07-08", "close": 281.5313, "volume": 2371641.0}, {"date": "2020-07-09", "close": 279.2512, "volume": 1993974.0}, {"date": "2020-07-10", "close": 280.5712, "volume": 1404462.0}, {"date": "2020-07-13", "close": 307.4523, "volume": 4762257.0}, {"date": "2020-07-14", "close": 314.5326, "volume": 2633993.0}, {"date": "2020-07-15", "close": 294.1318, "volume": 1832991.0}, {"date": "2020-07-16", "close": 294.8518, "volume": 999102.0}, {"date": "2020-07-17", "close": 323.6529, "volume": 3176747.0}, {"date": "2020-07-20", "close": 304.4522, "volume": 1776012.0}, {"date": "2020-07-21", "close": 324.613, "volume": 1856963.0}, {"date": "2020-07-22", "close": 314.2926, "volume": 1517098.0}, {"date": "2020-07-23", "close": 294.9718, "volume": 1266542.0}, {"date": "2020-07-24", "close": 262.9305, "volume": 1407514.0}, {"date": "2020-07-27", "close": 252.9701, "volume": 1630415.0}, {"date": "2020-07-28", "close": 249.49, "volume": 1707351.0}, {"date": "2020-07-29", "close": 233.7694, "volume": 1775795.0}, {"date": "2020-07-30", "close": 248.77, "volume": 3675573.0}, {"date": "2020-07-31", "close": 233.2893, "volume": 1535150.0}, {"date": "2020-08-03", "close": 248.2899, "volume": 1462159.0}, {"date": "2020-08-04", "close": 243.7898, "volume": 879753.0}, {"date": "2020-08-05", "close": 261.4905, "volume": 1382461.0}, {"date": "2020-08-06", "close": 243.9698, "volume": 1280870.0}, {"date": "2020-08-07", "close": 242.6497, "volume": 812809.0}, {"date": "2020-08-10", "close": 227.8891, "volume": 1568441.0}, {"date": "2020-08-11", "close": 175.447, "volume": 3912166.0}, {"date": "2020-08-12", "close": 165.0066, "volume": 2966769.0}, {"date": "2020-08-13", "close": 172.6869, "volume": 1198083.0}, {"date": "2020-08-14", "close": 177.4271, "volume": 1852189.0}, {"date": "2020-08-17", "close": 180.4872, "volume": 866655.0}, {"date": "2020-08-18", "close": 170.2268, "volume": 765795.0}, {"date": "2020-08-19", "close": 173.6469, "volume": 715291.0}, {"date": "2020-08-20", "close": 178.3271, "volume": 901436.0}, {"date": "2020-08-21", "close": 169.2068, "volume": 833995.0}, {"date": "2020-08-24", "close": 146.8859, "volume": 1670077.0}, {"date": "2020-08-25", "close": 151.4461, "volume": 892549.0}, {"date": "2020-08-26", "close": 152.7661, "volume": 654688.0}, {"date": "2020-08-27", "close": 141.7257, "volume": 1124846.0}, {"date": "2020-08-28", "close": 144.7258, "volume": 816703.0}, {"date": "2020-08-31", "close": 143.8858, "volume": 669360.0}, {"date": "2020-09-01", "close": 136.9255, "volume": 757964.0}, {"date": "2020-09-02", "close": 127.5651, "volume": 1947190.0}, {"date": "2020-09-03", "close": 118.2047, "volume": 1328269.0}, {"date": "2020-09-04", "close": 114.8446, "volume": 1045307.0}, {"date": "2020-09-08", "close": 115.3246, "volume": 1293087.0}, {"date": "2020-09-09", "close": 123.3049, "volume": 2275577.0}, {"date": "2020-09-10", "close": 116.6447, "volume": 946626.0}, {"date": "2020-09-11", "close": 120.9648, "volume": 789017.0}, {"date": "2020-09-14", "close": 135.8454, "volume": 1353733.0}, {"date": "2020-09-15", "close": 163.5665, "volume": 3744541.0}, {"date": "2020-09-16", "close": 222.2489, "volume": 9242039.0}, {"date": "2020-09-17", "close": 188.0475, "volume": 4851452.0}, {"date": "2020-09-18", "close": 204.0082, "volume": 4991962.0}, {"date": "2020-09-21", "close": 212.2885, "volume": 2802222.0}, {"date": "2020-09-22", "close": 203.7682, "volume": 2249253.0}, {"date": "2020-09-23", "close": 191.6477, "volume": 1751314.0}, {"date": "2020-09-24", "close": 184.4474, "volume": 1118084.0}, {"date": "2020-09-25", "close": 203.2881, "volume": 1128274.0}, {"date": "2020-09-28", "close": 145.6858, "volume": 5569837.0}, {"date": "2020-09-29", "close": 135.7254, "volume": 1912244.0}, {"date": "2020-09-30", "close": 139.2056, "volume": 1176753.0}, {"date": "2020-10-01", "close": 140.8856, "volume": 799902.0}, {"date": "2020-10-02", "close": 139.8056, "volume": 843490.0}, {"date": "2020-10-05", "close": 143.2857, "volume": 707740.0}, {"date": "2020-10-06", "close": 148.926, "volume": 1335661.0}, {"date": "2020-10-07", "close": 150.966, "volume": 652095.0}, {"date": "2020-10-08", "close": 149.766, "volume": 460809.0}, {"date": "2020-10-09", "close": 147.7259, "volume": 583523.0}, {"date": "2020-10-12", "close": 149.166, "volume": 497056.0}, {"date": "2020-10-13", "close": 153.8462, "volume": 749537.0}, {"date": "2020-10-14", "close": 145.5658, "volume": 603911.0}, {"date": "2020-10-15", "close": 146.5259, "volume": 443923.0}, {"date": "2020-10-16", "close": 142.2057, "volume": 423711.0}, {"date": "2020-10-19", "close": 136.2054, "volume": 444375.0}, {"date": "2020-10-20", "close": 132.0053, "volume": 628029.0}, {"date": "2020-10-21", "close": 126.005, "volume": 494225.0}, {"date": "2020-10-22", "close": 134.8854, "volume": 597037.0}, {"date": "2020-10-23", "close": 131.4053, "volume": 342437.0}, {"date": "2020-10-26", "close": 125.405, "volume": 359157.0}, {"date": "2020-10-27", "close": 133.3253, "volume": 629164.0}, {"date": "2020-10-28", "close": 131.0452, "volume": 499674.0}, {"date": "2020-10-29", "close": 125.885, "volume": 432980.0}, {"date": "2020-10-30", "close": 118.2047, "volume": 628911.0}, {"date": "2020-11-02", "close": 120.2448, "volume": 319233.0}, {"date": "2020-11-03", "close": 122.6449, "volume": 417035.0}, {"date": "2020-11-04", "close": 130.9252, "volume": 438150.0}, {"date": "2020-11-05", "close": 129.6052, "volume": 395279.0}, {"date": "2020-11-06", "close": 126.3651, "volume": 392228.0}, {"date": "2020-11-09", "close": 102.0041, "volume": 2210434.0}, {"date": "2020-11-10", "close": 138.1255, "volume": 2939619.0}, {"date": "2020-11-11", "close": 128.6451, "volume": 885043.0}, {"date": "2020-11-12", "close": 136.3255, "volume": 1417735.0}, {"date": "2020-11-13", "close": 134.6454, "volume": 578349.0}, {"date": "2020-11-16", "close": 154.2062, "volume": 1937747.0}, {"date": "2020-11-17", "close": 140.4056, "volume": 901110.0}, {"date": "2020-11-18", "close": 132.4853, "volume": 701629.0}, {"date": "2020-11-19", "close": 132.2453, "volume": 470683.0}, {"date": "2020-11-20", "close": 126.4851, "volume": 1158307.0}, {"date": "2020-11-23", "close": 124.565, "volume": 793333.0}, {"date": "2020-11-24", "close": 121.8049, "volume": 827263.0}, {"date": "2020-11-25", "close": 124.685, "volume": 921405.0}, {"date": "2020-11-27", "close": 147.1259, "volume": 1764822.0}, {"date": "2020-11-30", "close": 146.6459, "volume": 1931047.0}, {"date": "2020-12-01", "close": 149.046, "volume": 1684120.0}, {"date": "2020-12-02", "close": 143.6457, "volume": 734950.0}, {"date": "2020-12-03", "close": 150.246, "volume": 1488188.0}, {"date": "2020-12-04", "close": 151.206, "volume": 1958904.0}, {"date": "2020-12-07", "close": 146.0458, "volume": 905339.0}, {"date": "2020-12-08", "close": 143.4057, "volume": 1004896.0}, {"date": "2020-12-09", "close": 137.1655, "volume": 831972.0}, {"date": "2020-12-10", "close": 136.3255, "volume": 509251.0}, {"date": "2020-12-11", "close": 132.7253, "volume": 596664.0}, {"date": "2020-12-14", "close": 124.925, "volume": 748319.0}, {"date": "2020-12-15", "close": 130.9852, "volume": 725045.0}, {"date": "2020-12-16", "close": 125.285, "volume": 491273.0}, {"date": "2020-12-17", "close": 128.6451, "volume": 565443.0}, {"date": "2020-12-18", "close": 124.685, "volume": 787487.0}, {"date": "2020-12-21", "close": 123.965, "volume": 506065.0}, {"date": "2020-12-22", "close": 118.8048, "volume": 785359.0}, {"date": "2020-12-23", "close": 120.8448, "volume": 640172.0}, {"date": "2020-12-24", "close": 123.1249, "volume": 1478999.0}, {"date": "2020-12-28", "close": 115.2046, "volume": 1101054.0}, {"date": "2020-12-29", "close": 107.0443, "volume": 1477420.0}, {"date": "2020-12-30", "close": 108.0043, "volume": 681786.0}, {"date": "2020-12-31", "close": 106.2042, "volume": 912071.0}, {"date": "2021-01-04", "close": 116.7647, "volume": 1296933.0}, {"date": "2021-01-05", "close": 111.1244, "volume": 851069.0}, {"date": "2021-01-06", "close": 112.0845, "volume": 692223.0}, {"date": "2021-01-07", "close": 113.2845, "volume": 696235.0}, {"date": "2021-01-08", "close": 110.6444, "volume": 645705.0}, {"date": "2021-01-11", "close": 109.0244, "volume": 583360.0}, {"date": "2021-01-12", "close": 109.2044, "volume": 445631.0}, {"date": "2021-01-13", "close": 110.7044, "volume": 593020.0}, {"date": "2021-01-14", "close": 112.4445, "volume": 450812.0}, {"date": "2021-01-15", "close": 115.9246, "volume": 1665305.0}, {"date": "2021-01-19", "close": 121.2048, "volume": 802181.0}, {"date": "2021-01-20", "close": 116.6447, "volume": 663947.0}, {"date": "2021-01-21", "close": 109.2044, "volume": 1833897.0}, {"date": "2021-01-22", "close": 108.0043, "volume": 1124131.0}, {"date": "2021-01-25", "close": 116.6447, "volume": 1614874.0}, {"date": "2021-01-26", "close": 126.9651, "volume": 1482791.0}, {"date": "2021-01-27", "close": 150.006, "volume": 4155157.0}, {"date": "2021-01-28", "close": 131.4053, "volume": 1684046.0}, {"date": "2021-01-29", "close": 153.0061, "volume": 2812043.0}, {"date": "2021-02-01", "close": 203.5281, "volume": 7875323.0}, {"date": "2021-02-02", "close": 181.0872, "volume": 3967175.0}, {"date": "2021-02-03", "close": 174.727, "volume": 1899223.0}, {"date": "2021-02-04", "close": 151.146, "volume": 1580456.0}, {"date": "2021-02-05", "close": 154.0262, "volume": 997255.0}, {"date": "2021-02-08", "close": 166.4467, "volume": 1468768.0}, {"date": "2021-02-09", "close": 165.3666, "volume": 764167.0}, {"date": "2021-02-10", "close": 155.7662, "volume": 742450.0}, {"date": "2021-02-11", "close": 156.0062, "volume": 756940.0}, {"date": "2021-02-12", "close": 170.6468, "volume": 3853842.0}, {"date": "2021-02-16", "close": 165.3666, "volume": 1459254.0}, {"date": "2021-02-17", "close": 184.3874, "volume": 1453767.0}, {"date": "2021-02-18", "close": 167.6467, "volume": 1292927.0}, {"date": "2021-02-19", "close": 166.0866, "volume": 748186.0}, {"date": "2021-02-22", "close": 154.5662, "volume": 917827.0}, {"date": "2021-02-23", "close": 140.1656, "volume": 1367683.0}, {"date": "2021-02-24", "close": 144.1258, "volume": 696582.0}, {"date": "2021-02-25", "close": 137.8855, "volume": 962642.0}, {"date": "2021-02-26", "close": 133.2053, "volume": 1021986.0}, {"date": "2021-03-01", "close": 139.2056, "volume": 1170237.0}, {"date": "2021-03-02", "close": 120.2448, "volume": 1735360.0}, {"date": "2021-03-03", "close": 114.7246, "volume": 1327539.0}, {"date": "2021-03-04", "close": 109.8044, "volume": 1317442.0}, {"date": "2021-03-05", "close": 110.2844, "volume": 1282567.0}, {"date": "2021-03-08", "close": 106.9243, "volume": 824788.0}, {"date": "2021-03-09", "close": 117.0047, "volume": 898645.0}, {"date": "2021-03-10", "close": 119.7648, "volume": 628256.0}, {"date": "2021-03-11", "close": 126.8451, "volume": 635081.0}, {"date": "2021-03-12", "close": 126.005, "volume": 572576.0}, {"date": "2021-03-15", "close": 125.405, "volume": 450156.0}, {"date": "2021-03-16", "close": 125.645, "volume": 545038.0}, {"date": "2021-03-17", "close": 126.245, "volume": 489299.0}, {"date": "2021-03-18", "close": 118.0847, "volume": 478597.0}, {"date": "2021-03-19", "close": 121.3249, "volume": 946080.0}, {"date": "2021-03-22", "close": 123.845, "volume": 360434.0}, {"date": "2021-03-23", "close": 114.1246, "volume": 534198.0}, {"date": "2021-03-24", "close": 107.7643, "volume": 651636.0}, {"date": "2021-03-25", "close": 108.7243, "volume": 553461.0}, {"date": "2021-03-26", "close": 108.3643, "volume": 599712.0}, {"date": "2021-03-29", "close": 108.4843, "volume": 505608.0}, {"date": "2021-03-30", "close": 105.7242, "volume": 531115.0}, {"date": "2021-03-31", "close": 111.3645, "volume": 626926.0}, {"date": "2021-04-01", "close": 113.7646, "volume": 504193.0}, {"date": "2021-04-05", "close": 109.5044, "volume": 528225.0}, {"date": "2021-04-06", "close": 107.4043, "volume": 495489.0}, {"date": "2021-04-07", "close": 106.8043, "volume": 492806.0}, {"date": "2021-04-08", "close": 105.6042, "volume": 556691.0}, {"date": "2021-04-09", "close": 104.6442, "volume": 398368.0}, {"date": "2021-04-12", "close": 98.884, "volume": 631167.0}, {"date": "2021-04-13", "close": 104.7642, "volume": 464791.0}, {"date": "2021-04-14", "close": 106.0842, "volume": 496957.0}, {"date": "2021-04-15", "close": 108.1243, "volume": 5932064.0}, {"date": "2021-04-16", "close": 104.8842, "volume": 743314.0}, {"date": "2021-04-19", "close": 105.7242, "volume": 520949.0}, {"date": "2021-04-20", "close": 103.5641, "volume": 436995.0}, {"date": "2021-04-21", "close": 109.9244, "volume": 521038.0}, {"date": "2021-04-22", "close": 109.5644, "volume": 541088.0}, {"date": "2021-04-23", "close": 82.2033, "volume": 4551338.0}, {"date": "2021-04-26", "close": 83.4033, "volume": 1444193.0}, {"date": "2021-04-27", "close": 86.0434, "volume": 803358.0}, {"date": "2021-04-28", "close": 84.9034, "volume": 543968.0}, {"date": "2021-04-29", "close": 82.6833, "volume": 523366.0}, {"date": "2021-04-30", "close": 81.7233, "volume": 429427.0}, {"date": "2021-05-03", "close": 79.8032, "volume": 563884.0}, {"date": "2021-05-04", "close": 78.3631, "volume": 667982.0}, {"date": "2021-05-05", "close": 78.3631, "volume": 410657.0}, {"date": "2021-05-06", "close": 78.1231, "volume": 642225.0}, {"date": "2021-05-07", "close": 82.2033, "volume": 544211.0}, {"date": "2021-05-10", "close": 80.0432, "volume": 1394938.0}, {"date": "2021-05-11", "close": 77.8831, "volume": 803780.0}, {"date": "2021-05-12", "close": 75.603, "volume": 788090.0}, {"date": "2021-05-13", "close": 74.763, "volume": 602252.0}, {"date": "2021-05-14", "close": 78.6031, "volume": 513248.0}, {"date": "2021-05-17", "close": 81.6033, "volume": 419305.0}, {"date": "2021-05-18", "close": 85.3234, "volume": 606845.0}, {"date": "2021-05-19", "close": 82.2033, "volume": 329357.0}, {"date": "2021-05-20", "close": 85.5634, "volume": 377765.0}, {"date": "2021-05-21", "close": 84.7234, "volume": 287385.0}, {"date": "2021-05-24", "close": 85.9234, "volume": 372360.0}, {"date": "2021-05-25", "close": 84.4834, "volume": 279767.0}, {"date": "2021-05-26", "close": 88.4435, "volume": 440330.0}, {"date": "2021-05-27", "close": 90.8436, "volume": 358173.0}, {"date": "2021-05-28", "close": 90.6036, "volume": 462114.0}, {"date": "2021-06-01", "close": 89.2836, "volume": 262762.0}, {"date": "2021-06-02", "close": 95.5238, "volume": 408914.0}, {"date": "2021-06-03", "close": 94.6838, "volume": 471772.0}, {"date": "2021-06-04", "close": 95.2838, "volume": 262118.0}, {"date": "2021-06-07", "close": 101.2841, "volume": 552313.0}, {"date": "2021-06-08", "close": 103.0841, "volume": 503049.0}, {"date": "2021-06-09", "close": 120.3648, "volume": 1983571.0}, {"date": "2021-06-10", "close": 109.8044, "volume": 638626.0}, {"date": "2021-06-11", "close": 109.2044, "volume": 314066.0}, {"date": "2021-06-14", "close": 106.9243, "volume": 428555.0}, {"date": "2021-06-15", "close": 103.5641, "volume": 334052.0}, {"date": "2021-06-16", "close": 102.8441, "volume": 279197.0}, {"date": "2021-06-17", "close": 105.8442, "volume": 339719.0}, {"date": "2021-06-18", "close": 101.8841, "volume": 466507.0}, {"date": "2021-06-21", "close": 103.6841, "volume": 264016.0}, {"date": "2021-06-22", "close": 104.4042, "volume": 253236.0}, {"date": "2021-06-23", "close": 104.2842, "volume": 311988.0}, {"date": "2021-06-24", "close": 106.6843, "volume": 289133.0}, {"date": "2021-06-25", "close": 110.7644, "volume": 1192002.0}, {"date": "2021-06-28", "close": 113.4045, "volume": 543787.0}, {"date": "2021-06-29", "close": 113.5245, "volume": 345633.0}, {"date": "2021-06-30", "close": 111.2444, "volume": 298025.0}, {"date": "2021-07-01", "close": 113.5245, "volume": 276925.0}, {"date": "2021-07-02", "close": 108.2443, "volume": 300926.0}, {"date": "2021-07-06", "close": 105.3642, "volume": 248432.0}, {"date": "2021-07-07", "close": 98.2839, "volume": 412495.0}, {"date": "2021-07-08", "close": 100.204, "volume": 461133.0}, {"date": "2021-07-09", "close": 99.964, "volume": 195490.0}, {"date": "2021-07-12", "close": 97.9239, "volume": 168779.0}, {"date": "2021-07-13", "close": 96.1238, "volume": 176954.0}, {"date": "2021-07-14", "close": 94.4438, "volume": 307077.0}, {"date": "2021-07-15", "close": 96.0038, "volume": 519870.0}, {"date": "2021-07-16", "close": 99.124, "volume": 314595.0}, {"date": "2021-07-19", "close": 107.1643, "volume": 482408.0}, {"date": "2021-07-20", "close": 103.0841, "volume": 484066.0}, {"date": "2021-07-21", "close": 105.0042, "volume": 271610.0}, {"date": "2021-07-22", "close": 103.6841, "volume": 223590.0}, {"date": "2021-07-23", "close": 98.4039, "volume": 287205.0}, {"date": "2021-07-26", "close": 99.364, "volume": 224626.0}, {"date": "2021-07-27", "close": 99.124, "volume": 225483.0}, {"date": "2021-07-28", "close": 104.0442, "volume": 269168.0}, {"date": "2021-07-29", "close": 102.0041, "volume": 183465.0}, {"date": "2021-07-30", "close": 100.804, "volume": 167446.0}, {"date": "2021-08-02", "close": 103.0841, "volume": 211085.0}, {"date": "2021-08-03", "close": 103.3241, "volume": 240731.0}, {"date": "2021-08-04", "close": 105.1242, "volume": 432283.0}, {"date": "2021-08-05", "close": 110.8844, "volume": 556340.0}, {"date": "2021-08-06", "close": 109.3244, "volume": 334814.0}, {"date": "2021-08-09", "close": 115.2046, "volume": 686684.0}, {"date": "2021-08-10", "close": 102.7841, "volume": 906717.0}, {"date": "2021-08-11", "close": 102.6041, "volume": 317764.0}, {"date": "2021-08-12", "close": 116.2847, "volume": 1534427.0}, {"date": "2021-08-13", "close": 110.7644, "volume": 505138.0}, {"date": "2021-08-16", "close": 99.964, "volume": 504219.0}, {"date": "2021-08-17", "close": 101.4041, "volume": 395409.0}, {"date": "2021-08-18", "close": 98.1639, "volume": 302721.0}, {"date": "2021-08-19", "close": 93.2437, "volume": 337621.0}, {"date": "2021-08-20", "close": 96.9639, "volume": 274958.0}, {"date": "2021-08-23", "close": 100.324, "volume": 290861.0}, {"date": "2021-08-24", "close": 100.564, "volume": 258899.0}, {"date": "2021-08-25", "close": 101.2841, "volume": 339000.0}, {"date": "2021-08-26", "close": 104.4042, "volume": 1062728.0}, {"date": "2021-08-27", "close": 105.3642, "volume": 378415.0}, {"date": "2021-08-30", "close": 103.6841, "volume": 282366.0}, {"date": "2021-08-31", "close": 103.6841, "volume": 400879.0}, {"date": "2021-09-01", "close": 104.8842, "volume": 286264.0}, {"date": "2021-09-02", "close": 105.8442, "volume": 205823.0}, {"date": "2021-09-03", "close": 102.2441, "volume": 307017.0}, {"date": "2021-09-07", "close": 102.6041, "volume": 525330.0}, {"date": "2021-09-08", "close": 99.244, "volume": 350715.0}, {"date": "2021-09-09", "close": 100.804, "volume": 236127.0}, {"date": "2021-09-10", "close": 95.4038, "volume": 467542.0}, {"date": "2021-09-13", "close": 93.4837, "volume": 353556.0}, {"date": "2021-09-14", "close": 90.3636, "volume": 346660.0}, {"date": "2021-09-15", "close": 90.8436, "volume": 264789.0}, {"date": "2021-09-16", "close": 93.0037, "volume": 222329.0}, {"date": "2021-09-17", "close": 97.6839, "volume": 534811.0}, {"date": "2021-09-20", "close": 93.4837, "volume": 305243.0}, {"date": "2021-09-21", "close": 94.3238, "volume": 169587.0}, {"date": "2021-09-22", "close": 93.4837, "volume": 357119.0}, {"date": "2021-09-23", "close": 96.3639, "volume": 232556.0}, {"date": "2021-09-24", "close": 93.1237, "volume": 200955.0}, {"date": "2021-09-27", "close": 93.2437, "volume": 206160.0}, {"date": "2021-09-28", "close": 88.6835, "volume": 377130.0}, {"date": "2021-09-29", "close": 87.2435, "volume": 296199.0}, {"date": "2021-09-30", "close": 85.9234, "volume": 257695.0}, {"date": "2021-10-01", "close": 80.4032, "volume": 637384.0}, {"date": "2021-10-04", "close": 76.3231, "volume": 406316.0}, {"date": "2021-10-05", "close": 78.6031, "volume": 251878.0}, {"date": "2021-10-06", "close": 76.9231, "volume": 217815.0}, {"date": "2021-10-07", "close": 79.5632, "volume": 219598.0}, {"date": "2021-10-08", "close": 78.6031, "volume": 138375.0}, {"date": "2021-10-11", "close": 81.6033, "volume": 192666.0}, {"date": "2021-10-12", "close": 83.0433, "volume": 185479.0}, {"date": "2021-10-13", "close": 83.8834, "volume": 207324.0}, {"date": "2021-10-14", "close": 85.9234, "volume": 186980.0}, {"date": "2021-10-15", "close": 84.2434, "volume": 197763.0}, {"date": "2021-10-18", "close": 84.2434, "volume": 158755.0}, {"date": "2021-10-19", "close": 85.5634, "volume": 201275.0}, {"date": "2021-10-20", "close": 84.4834, "volume": 167217.0}, {"date": "2021-10-21", "close": 84.4834, "volume": 170656.0}, {"date": "2021-10-22", "close": 80.8832, "volume": 338987.0}, {"date": "2021-10-25", "close": 83.2833, "volume": 174859.0}, {"date": "2021-10-26", "close": 82.0833, "volume": 215942.0}, {"date": "2021-10-27", "close": 81.4833, "volume": 170783.0}, {"date": "2021-10-28", "close": 87.4835, "volume": 334833.0}, {"date": "2021-10-29", "close": 85.6834, "volume": 198969.0}, {"date": "2021-11-01", "close": 87.3635, "volume": 260526.0}, {"date": "2021-11-02", "close": 88.3235, "volume": 211179.0}, {"date": "2021-11-03", "close": 89.5236, "volume": 258046.0}, {"date": "2021-11-04", "close": 84.9634, "volume": 268062.0}, {"date": "2021-11-05", "close": 80.2832, "volume": 565804.0}, {"date": "2021-11-08", "close": 80.8832, "volume": 305501.0}, {"date": "2021-11-09", "close": 84.6034, "volume": 849574.0}, {"date": "2021-11-10", "close": 85.4434, "volume": 666232.0}, {"date": "2021-11-11", "close": 86.6435, "volume": 337729.0}, {"date": "2021-11-12", "close": 88.2035, "volume": 248660.0}, {"date": "2021-11-15", "close": 88.0835, "volume": 391139.0}, {"date": "2021-11-16", "close": 87.8435, "volume": 260430.0}, {"date": "2021-11-17", "close": 88.8036, "volume": 384304.0}, {"date": "2021-11-18", "close": 86.4035, "volume": 257550.0}, {"date": "2021-11-19", "close": 88.2035, "volume": 277114.0}, {"date": "2021-11-22", "close": 86.0434, "volume": 286819.0}, {"date": "2021-11-23", "close": 82.8033, "volume": 375549.0}, {"date": "2021-11-24", "close": 83.0433, "volume": 201014.0}, {"date": "2021-11-26", "close": 87.0035, "volume": 608017.0}, {"date": "2021-11-29", "close": 87.4835, "volume": 444793.0}, {"date": "2021-11-30", "close": 86.8835, "volume": 549684.0}, {"date": "2021-12-01", "close": 79.2032, "volume": 493038.0}, {"date": "2021-12-02", "close": 79.3232, "volume": 360405.0}, {"date": "2021-12-03", "close": 74.043, "volume": 421843.0}, {"date": "2021-12-06", "close": 73.2029, "volume": 492129.0}, {"date": "2021-12-07", "close": 78.3631, "volume": 405114.0}, {"date": "2021-12-08", "close": 79.6832, "volume": 306360.0}, {"date": "2021-12-09", "close": 75.243, "volume": 268387.0}, {"date": "2021-12-10", "close": 72.4829, "volume": 314134.0}, {"date": "2021-12-13", "close": 73.4429, "volume": 337487.0}, {"date": "2021-12-14", "close": 70.9228, "volume": 314612.0}, {"date": "2021-12-15", "close": 72.9629, "volume": 398507.0}, {"date": "2021-12-16", "close": 71.8829, "volume": 322814.0}, {"date": "2021-12-17", "close": 78.0031, "volume": 890624.0}, {"date": "2021-12-20", "close": 75.363, "volume": 418590.0}, {"date": "2021-12-21", "close": 73.4429, "volume": 354967.0}, {"date": "2021-12-22", "close": 71.8829, "volume": 363804.0}, {"date": "2021-12-23", "close": 72.9629, "volume": 334763.0}, {"date": "2021-12-27", "close": 68.6427, "volume": 462432.0}, {"date": "2021-12-28", "close": 64.2026, "volume": 544591.0}, {"date": "2021-12-29", "close": 62.4025, "volume": 454072.0}, {"date": "2021-12-30", "close": 62.2825, "volume": 465865.0}, {"date": "2021-12-31", "close": 59.8824, "volume": 608833.0}, {"date": "2022-01-03", "close": 62.4025, "volume": 487797.0}, {"date": "2022-01-04", "close": 60.2424, "volume": 336485.0}, {"date": "2022-01-05", "close": 56.0422, "volume": 470554.0}, {"date": "2022-01-06", "close": 55.8022, "volume": 455697.0}, {"date": "2022-01-07", "close": 55.3222, "volume": 276134.0}, {"date": "2022-01-10", "close": 57.6023, "volume": 308768.0}, {"date": "2022-01-11", "close": 58.6823, "volume": 204716.0}, {"date": "2022-01-12", "close": 57.4823, "volume": 252804.0}, {"date": "2022-01-13", "close": 55.3222, "volume": 244025.0}, {"date": "2022-01-14", "close": 57.0023, "volume": 411366.0}, {"date": "2022-01-18", "close": 51.3021, "volume": 467392.0}, {"date": "2022-01-19", "close": 50.282, "volume": 297430.0}, {"date": "2022-01-20", "close": 49.202, "volume": 308425.0}, {"date": "2022-01-21", "close": 47.0419, "volume": 526502.0}, {"date": "2022-01-24", "close": 47.0419, "volume": 622505.0}, {"date": "2022-01-25", "close": 48.4819, "volume": 349578.0}, {"date": "2022-01-26", "close": 47.2819, "volume": 425078.0}, {"date": "2022-01-27", "close": 44.6418, "volume": 347608.0}, {"date": "2022-01-28", "close": 46.5619, "volume": 311387.0}, {"date": "2022-01-31", "close": 49.682, "volume": 423356.0}, {"date": "2022-02-01", "close": 49.562, "volume": 342269.0}, {"date": "2022-02-02", "close": 45.9618, "volume": 387967.0}, {"date": "2022-02-03", "close": 43.0817, "volume": 412112.0}, {"date": "2022-02-04", "close": 45.1218, "volume": 306885.0}, {"date": "2022-02-07", "close": 45.6018, "volume": 228892.0}, {"date": "2022-02-08", "close": 43.9218, "volume": 292187.0}, {"date": "2022-02-09", "close": 46.4419, "volume": 367037.0}, {"date": "2022-02-10", "close": 42.4817, "volume": 595206.0}, {"date": "2022-02-11", "close": 39.8416, "volume": 568423.0}, {"date": "2022-02-14", "close": 39.1216, "volume": 370429.0}, {"date": "2022-02-15", "close": 41.5217, "volume": 447705.0}, {"date": "2022-02-16", "close": 41.0416, "volume": 219799.0}, {"date": "2022-02-17", "close": 38.8816, "volume": 256314.0}, {"date": "2022-02-18", "close": 38.1615, "volume": 245051.0}, {"date": "2022-02-22", "close": 37.3215, "volume": 309664.0}, {"date": "2022-02-23", "close": 35.6414, "volume": 377358.0}, {"date": "2022-02-24", "close": 38.7616, "volume": 477493.0}, {"date": "2022-02-25", "close": 38.6415, "volume": 228300.0}, {"date": "2022-02-28", "close": 38.8816, "volume": 310975.0}, {"date": "2022-03-01", "close": 38.8816, "volume": 294744.0}, {"date": "2022-03-02", "close": 36.6015, "volume": 574466.0}, {"date": "2022-03-03", "close": 37.3215, "volume": 524682.0}, {"date": "2022-03-04", "close": 37.3215, "volume": 396084.0}, {"date": "2022-03-07", "close": 37.9215, "volume": 370084.0}, {"date": "2022-03-08", "close": 39.1216, "volume": 332591.0}, {"date": "2022-03-09", "close": 41.1616, "volume": 330648.0}, {"date": "2022-03-10", "close": 40.9216, "volume": 241322.0}, {"date": "2022-03-11", "close": 38.6415, "volume": 245151.0}, {"date": "2022-03-14", "close": 36.2414, "volume": 519571.0}, {"date": "2022-03-15", "close": 37.6815, "volume": 335320.0}, {"date": "2022-03-16", "close": 39.6016, "volume": 424149.0}, {"date": "2022-03-17", "close": 42.3617, "volume": 505601.0}, {"date": "2022-03-18", "close": 45.1218, "volume": 2188769.0}, {"date": "2022-03-21", "close": 43.5617, "volume": 472586.0}, {"date": "2022-03-22", "close": 45.0018, "volume": 559896.0}, {"date": "2022-03-23", "close": 43.8018, "volume": 303963.0}, {"date": "2022-03-24", "close": 45.1218, "volume": 261250.0}, {"date": "2022-03-25", "close": 43.5617, "volume": 558374.0}, {"date": "2022-03-28", "close": 42.8417, "volume": 312974.0}, {"date": "2022-03-29", "close": 45.8418, "volume": 367556.0}, {"date": "2022-03-30", "close": 43.8018, "volume": 408763.0}, {"date": "2022-03-31", "close": 43.0817, "volume": 158800.0}, {"date": "2022-04-01", "close": 45.6018, "volume": 428358.0}, {"date": "2022-04-04", "close": 47.7619, "volume": 334880.0}, {"date": "2022-04-05", "close": 45.0018, "volume": 457136.0}, {"date": "2022-04-06", "close": 44.2818, "volume": 345221.0}, {"date": "2022-04-07", "close": 40.8016, "volume": 348017.0}, {"date": "2022-04-08", "close": 39.2416, "volume": 325658.0}, {"date": "2022-04-11", "close": 38.0415, "volume": 262110.0}, {"date": "2022-04-12", "close": 38.5215, "volume": 226563.0}, {"date": "2022-04-13", "close": 41.0416, "volume": 354352.0}, {"date": "2022-04-14", "close": 38.4015, "volume": 245356.0}, {"date": "2022-04-18", "close": 35.6414, "volume": 321946.0}, {"date": "2022-04-19", "close": 36.4815, "volume": 250080.0}, {"date": "2022-04-20", "close": 36.4815, "volume": 198534.0}, {"date": "2022-04-21", "close": 34.4414, "volume": 412917.0}, {"date": "2022-04-22", "close": 34.4414, "volume": 304084.0}, {"date": "2022-04-25", "close": 35.5214, "volume": 223564.0}, {"date": "2022-04-26", "close": 33.8414, "volume": 395185.0}, {"date": "2022-04-27", "close": 33.2413, "volume": 276660.0}, {"date": "2022-04-28", "close": 33.9614, "volume": 286865.0}, {"date": "2022-04-29", "close": 32.7613, "volume": 368379.0}, {"date": "2022-05-02", "close": 35.7614, "volume": 371972.0}, {"date": "2022-05-03", "close": 36.0014, "volume": 202336.0}, {"date": "2022-05-04", "close": 37.0815, "volume": 386242.0}, {"date": "2022-05-05", "close": 33.4813, "volume": 318008.0}, {"date": "2022-05-06", "close": 31.9213, "volume": 265815.0}, {"date": "2022-05-09", "close": 28.4411, "volume": 493866.0}, {"date": "2022-05-10", "close": 29.8812, "volume": 489153.0}, {"date": "2022-05-11", "close": 21.7209, "volume": 1519541.0}, {"date": "2022-05-12", "close": 22.5609, "volume": 989584.0}, {"date": "2022-05-13", "close": 23.881, "volume": 657085.0}, {"date": "2022-05-16", "close": 22.6809, "volume": 429155.0}, {"date": "2022-05-17", "close": 23.881, "volume": 504965.0}, {"date": "2022-05-18", "close": 22.0809, "volume": 499084.0}, {"date": "2022-05-19", "close": 23.6409, "volume": 2610463.0}, {"date": "2022-05-20", "close": 22.5609, "volume": 632907.0}, {"date": "2022-05-23", "close": 23.0409, "volume": 992364.0}, {"date": "2022-05-24", "close": 21.2408, "volume": 567310.0}, {"date": "2022-05-25", "close": 20.7608, "volume": 433848.0}, {"date": "2022-05-26", "close": 21.0008, "volume": 358998.0}, {"date": "2022-05-27", "close": 23.881, "volume": 886453.0}, {"date": "2022-05-31", "close": 22.4409, "volume": 711936.0}, {"date": "2022-06-01", "close": 21.1208, "volume": 417398.0}, {"date": "2022-06-02", "close": 21.6009, "volume": 359106.0}, {"date": "2022-06-03", "close": 21.2408, "volume": 535515.0}, {"date": "2022-06-06", "close": 20.7608, "volume": 377545.0}, {"date": "2022-06-07", "close": 21.7209, "volume": 332561.0}, {"date": "2022-06-08", "close": 21.6009, "volume": 362409.0}, {"date": "2022-06-09", "close": 19.8008, "volume": 438590.0}, {"date": "2022-06-10", "close": 18.1207, "volume": 654407.0}, {"date": "2022-06-13", "close": 17.5207, "volume": 732641.0}, {"date": "2022-06-14", "close": 17.2807, "volume": 349776.0}, {"date": "2022-06-15", "close": 18.2407, "volume": 570209.0}, {"date": "2022-06-16", "close": 17.7607, "volume": 572319.0}, {"date": "2022-06-17", "close": 19.2008, "volume": 1508076.0}, {"date": "2022-06-21", "close": 20.6408, "volume": 738901.0}, {"date": "2022-06-22", "close": 22.4409, "volume": 735715.0}, {"date": "2022-06-23", "close": 24.121, "volume": 677483.0}, {"date": "2022-06-24", "close": 23.2809, "volume": 741426.0}, {"date": "2022-06-27", "close": 23.4009, "volume": 396558.0}, {"date": "2022-06-28", "close": 21.8409, "volume": 463961.0}, {"date": "2022-06-29", "close": 21.4809, "volume": 512499.0}, {"date": "2022-06-30", "close": 20.7608, "volume": 478276.0}, {"date": "2022-07-01", "close": 22.6809, "volume": 502219.0}, {"date": "2022-07-05", "close": 24.841, "volume": 673432.0}, {"date": "2022-07-06", "close": 24.721, "volume": 444640.0}, {"date": "2022-07-07", "close": 25.201, "volume": 439726.0}, {"date": "2022-07-08", "close": 26.041, "volume": 516592.0}, {"date": "2022-07-11", "close": 23.3409, "volume": 367996.0}, {"date": "2022-07-12", "close": 24.001, "volume": 377509.0}, {"date": "2022-07-13", "close": 25.561, "volume": 511779.0}, {"date": "2022-07-14", "close": 24.001, "volume": 365367.0}, {"date": "2022-07-15", "close": 23.6409, "volume": 291338.0}, {"date": "2022-07-18", "close": 22.0809, "volume": 426905.0}, {"date": "2022-07-19", "close": 24.121, "volume": 455018.0}, {"date": "2022-07-20", "close": 26.7611, "volume": 1096399.0}, {"date": "2022-07-21", "close": 25.201, "volume": 321473.0}, {"date": "2022-07-22", "close": 22.9209, "volume": 425412.0}, {"date": "2022-07-25", "close": 24.121, "volume": 500608.0}, {"date": "2022-07-26", "close": 24.481, "volume": 509351.0}, {"date": "2022-07-27", "close": 25.561, "volume": 601407.0}, {"date": "2022-07-28", "close": 24.961, "volume": 413209.0}, {"date": "2022-07-29", "close": 23.761, "volume": 348464.0}, {"date": "2022-08-01", "close": 22.9209, "volume": 366852.0}, {"date": "2022-08-02", "close": 24.721, "volume": 445473.0}, {"date": "2022-08-03", "close": 26.4011, "volume": 616133.0}, {"date": "2022-08-04", "close": 27.3611, "volume": 575178.0}, {"date": "2022-08-05", "close": 28.4411, "volume": 453713.0}, {"date": "2022-08-08", "close": 28.3211, "volume": 515135.0}, {"date": "2022-08-09", "close": 25.201, "volume": 488929.0}, {"date": "2022-08-10", "close": 31.2012, "volume": 1011114.0}, {"date": "2022-08-11", "close": 29.5212, "volume": 769638.0}, {"date": "2022-08-12", "close": 31.5613, "volume": 543801.0}, {"date": "2022-08-15", "close": 33.4813, "volume": 441892.0}, {"date": "2022-08-16", "close": 32.5213, "volume": 512144.0}, {"date": "2022-08-17", "close": 30.3612, "volume": 480305.0}, {"date": "2022-08-18", "close": 30.1212, "volume": 421014.0}, {"date": "2022-08-19", "close": 28.5611, "volume": 348758.0}, {"date": "2022-08-22", "close": 27.7211, "volume": 424786.0}, {"date": "2022-08-23", "close": 29.1612, "volume": 416307.0}, {"date": "2022-08-24", "close": 30.4812, "volume": 474702.0}, {"date": "2022-08-25", "close": 29.9412, "volume": 325733.0}, {"date": "2022-08-26", "close": 27.4811, "volume": 530960.0}, {"date": "2022-08-29", "close": 27.8411, "volume": 440551.0}, {"date": "2022-08-30", "close": 27.4811, "volume": 493646.0}, {"date": "2022-08-31", "close": 27.4811, "volume": 447015.0}, {"date": "2022-09-01", "close": 27.9611, "volume": 388444.0}, {"date": "2022-09-02", "close": 26.4011, "volume": 497406.0}, {"date": "2022-09-06", "close": 23.881, "volume": 467729.0}, {"date": "2022-09-07", "close": 24.721, "volume": 532219.0}, {"date": "2022-09-08", "close": 25.921, "volume": 434864.0}, {"date": "2022-09-09", "close": 26.6411, "volume": 321460.0}, {"date": "2022-09-12", "close": 27.2411, "volume": 373995.0}, {"date": "2022-09-13", "close": 24.841, "volume": 482937.0}, {"date": "2022-09-14", "close": 24.001, "volume": 524583.0}, {"date": "2022-09-15", "close": 25.201, "volume": 471173.0}, {"date": "2022-09-16", "close": 23.1609, "volume": 1183031.0}, {"date": "2022-09-19", "close": 22.2009, "volume": 573163.0}, {"date": "2022-09-20", "close": 22.4409, "volume": 396592.0}, {"date": "2022-09-21", "close": 21.7209, "volume": 367654.0}, {"date": "2022-09-22", "close": 21.2408, "volume": 281526.0}, {"date": "2022-09-23", "close": 20.5208, "volume": 396980.0}, {"date": "2022-09-26", "close": 19.9208, "volume": 435373.0}, {"date": "2022-09-27", "close": 21.1208, "volume": 497991.0}, {"date": "2022-09-28", "close": 22.0809, "volume": 507770.0}, {"date": "2022-09-29", "close": 20.1608, "volume": 411557.0}, {"date": "2022-09-30", "close": 20.7008, "volume": 297254.0}, {"date": "2022-10-03", "close": 20.6408, "volume": 381017.0}, {"date": "2022-10-04", "close": 21.9609, "volume": 457886.0}, {"date": "2022-10-05", "close": 21.4809, "volume": 352856.0}, {"date": "2022-10-06", "close": 20.8808, "volume": 396203.0}, {"date": "2022-10-07", "close": 19.3208, "volume": 376569.0}, {"date": "2022-10-10", "close": 18.7207, "volume": 346353.0}, {"date": "2022-10-11", "close": 19.5608, "volume": 372328.0}, {"date": "2022-10-12", "close": 19.5608, "volume": 282829.0}, {"date": "2022-10-13", "close": 20.4008, "volume": 350123.0}, {"date": "2022-10-14", "close": 18.7207, "volume": 408358.0}, {"date": "2022-10-17", "close": 21.9609, "volume": 686158.0}, {"date": "2022-10-18", "close": 21.6009, "volume": 494950.0}, {"date": "2022-10-19", "close": 19.9208, "volume": 485546.0}, {"date": "2022-10-20", "close": 19.6808, "volume": 249755.0}, {"date": "2022-10-21", "close": 21.2408, "volume": 553871.0}, {"date": "2022-10-24", "close": 20.6408, "volume": 324813.0}, {"date": "2022-10-25", "close": 22.5609, "volume": 533950.0}, {"date": "2022-10-26", "close": 23.6409, "volume": 501905.0}, {"date": "2022-10-27", "close": 24.721, "volume": 600200.0}, {"date": "2022-10-28", "close": 26.5211, "volume": 664626.0}, {"date": "2022-10-31", "close": 25.921, "volume": 507112.0}, {"date": "2022-11-01", "close": 25.441, "volume": 539122.0}, {"date": "2022-11-02", "close": 25.561, "volume": 586114.0}, {"date": "2022-11-03", "close": 25.681, "volume": 331900.0}, {"date": "2022-11-04", "close": 25.321, "volume": 584430.0}, {"date": "2022-11-07", "close": 25.801, "volume": 602709.0}, {"date": "2022-11-08", "close": 25.681, "volume": 611206.0}, {"date": "2022-11-09", "close": 26.161, "volume": 759138.0}, {"date": "2022-11-10", "close": 28.5611, "volume": 1000847.0}, {"date": "2022-11-11", "close": 28.2011, "volume": 620672.0}, {"date": "2022-11-14", "close": 28.9212, "volume": 641228.0}, {"date": "2022-11-15", "close": 30.0012, "volume": 659326.0}, {"date": "2022-11-16", "close": 28.0811, "volume": 587435.0}, {"date": "2022-11-17", "close": 28.0811, "volume": 447474.0}, {"date": "2022-11-18", "close": 25.561, "volume": 479907.0}, {"date": "2022-11-21", "close": 25.441, "volume": 323934.0}, {"date": "2022-11-22", "close": 24.841, "volume": 501720.0}, {"date": "2022-11-23", "close": 24.601, "volume": 336291.0}, {"date": "2022-11-25", "close": 24.121, "volume": 178399.0}, {"date": "2022-11-28", "close": 22.8009, "volume": 408070.0}, {"date": "2022-11-29", "close": 23.1609, "volume": 420495.0}, {"date": "2022-11-30", "close": 24.481, "volume": 945456.0}, {"date": "2022-12-01", "close": 23.0409, "volume": 431418.0}, {"date": "2022-12-02", "close": 23.761, "volume": 544204.0}, {"date": "2022-12-05", "close": 22.2009, "volume": 542693.0}, {"date": "2022-12-06", "close": 21.4809, "volume": 418080.0}, {"date": "2022-12-07", "close": 21.9609, "volume": 349909.0}, {"date": "2022-12-08", "close": 22.0809, "volume": 317675.0}, {"date": "2022-12-09", "close": 20.7608, "volume": 303131.0}, {"date": "2022-12-12", "close": 22.0809, "volume": 457490.0}, {"date": "2022-12-13", "close": 22.2009, "volume": 629920.0}, {"date": "2022-12-14", "close": 22.4409, "volume": 425475.0}, {"date": "2022-12-15", "close": 21.1208, "volume": 355295.0}, {"date": "2022-12-16", "close": 21.6009, "volume": 733200.0}, {"date": "2022-12-19", "close": 18.7207, "volume": 367318.0}, {"date": "2022-12-20", "close": 19.6808, "volume": 346470.0}, {"date": "2022-12-21", "close": 20.0408, "volume": 396473.0}, {"date": "2022-12-22", "close": 19.2008, "volume": 364609.0}, {"date": "2022-12-23", "close": 18.3607, "volume": 280615.0}, {"date": "2022-12-27", "close": 16.9207, "volume": 489249.0}, {"date": "2022-12-28", "close": 17.0407, "volume": 420929.0}, {"date": "2022-12-29", "close": 18.3607, "volume": 614511.0}, {"date": "2022-12-30", "close": 18.7207, "volume": 681428.0}, {"date": "2023-01-03", "close": 18.2407, "volume": 293130.0}, {"date": "2023-01-04", "close": 19.5608, "volume": 322611.0}, {"date": "2023-01-05", "close": 18.8408, "volume": 310784.0}, {"date": "2023-01-06", "close": 18.8408, "volume": 248527.0}, {"date": "2023-01-09", "close": 19.0808, "volume": 442632.0}, {"date": "2023-01-10", "close": 20.2808, "volume": 370973.0}, {"date": "2023-01-11", "close": 20.7608, "volume": 361303.0}, {"date": "2023-01-12", "close": 22.9209, "volume": 562184.0}, {"date": "2023-01-13", "close": 22.8009, "volume": 583837.0}, {"date": "2023-01-17", "close": 22.3209, "volume": 342984.0}, {"date": "2023-01-18", "close": 21.2408, "volume": 409650.0}, {"date": "2023-01-19", "close": 20.1608, "volume": 372681.0}, {"date": "2023-01-20", "close": 20.2808, "volume": 387974.0}, {"date": "2023-01-23", "close": 19.8008, "volume": 432039.0}, {"date": "2023-01-24", "close": 21.0008, "volume": 444505.0}, {"date": "2023-01-25", "close": 21.0008, "volume": 232273.0}, {"date": "2023-01-26", "close": 19.9208, "volume": 260546.0}, {"date": "2023-01-27", "close": 20.1608, "volume": 195296.0}, {"date": "2023-01-30", "close": 19.5608, "volume": 320622.0}, {"date": "2023-01-31", "close": 19.9208, "volume": 308069.0}, {"date": "2023-02-01", "close": 20.0408, "volume": 485262.0}, {"date": "2023-02-02", "close": 21.4809, "volume": 702903.0}, {"date": "2023-02-03", "close": 22.9209, "volume": 730274.0}, {"date": "2023-02-06", "close": 22.0809, "volume": 363226.0}, {"date": "2023-02-07", "close": 22.3209, "volume": 476114.0}, {"date": "2023-02-08", "close": 20.1008, "volume": 392014.0}, {"date": "2023-02-09", "close": 19.3208, "volume": 289982.0}, {"date": "2023-02-10", "close": 18.9608, "volume": 421437.0}, {"date": "2023-02-13", "close": 18.3607, "volume": 348282.0}, {"date": "2023-02-14", "close": 18.4807, "volume": 305681.0}, {"date": "2023-02-15", "close": 18.6007, "volume": 204473.0}, {"date": "2023-02-16", "close": 18.1207, "volume": 304440.0}, {"date": "2023-02-17", "close": 18.3607, "volume": 266486.0}, {"date": "2023-02-21", "close": 16.9207, "volume": 427189.0}, {"date": "2023-02-22", "close": 16.8007, "volume": 303286.0}, {"date": "2023-02-23", "close": 15.8406, "volume": 311394.0}, {"date": "2023-02-24", "close": 15.3606, "volume": 317646.0}, {"date": "2023-02-27", "close": 14.8806, "volume": 289036.0}, {"date": "2023-02-28", "close": 15.1206, "volume": 324403.0}, {"date": "2023-03-01", "close": 14.8806, "volume": 499019.0}, {"date": "2023-03-02", "close": 15.6006, "volume": 306410.0}, {"date": "2023-03-03", "close": 15.8406, "volume": 282984.0}, {"date": "2023-03-06", "close": 14.5206, "volume": 383761.0}, {"date": "2023-03-07", "close": 13.9206, "volume": 371382.0}, {"date": "2023-03-08", "close": 14.2806, "volume": 231794.0}, {"date": "2023-03-09", "close": 13.8006, "volume": 336100.0}, {"date": "2023-03-10", "close": 13.5605, "volume": 499616.0}, {"date": "2023-03-13", "close": 14.4006, "volume": 326947.0}, {"date": "2023-03-14", "close": 14.0406, "volume": 251371.0}, {"date": "2023-03-15", "close": 13.8006, "volume": 236732.0}, {"date": "2023-03-16", "close": 13.5605, "volume": 263144.0}, {"date": "2023-03-17", "close": 13.0805, "volume": 423783.0}, {"date": "2023-03-20", "close": 12.8405, "volume": 224893.0}, {"date": "2023-03-21", "close": 12.4805, "volume": 201292.0}, {"date": "2023-03-22", "close": 11.4569, "volume": 484184.0}, {"date": "2023-03-23", "close": 11.3537, "volume": 472942.0}, {"date": "2023-03-24", "close": 11.5505, "volume": 365144.0}, {"date": "2023-03-27", "close": 10.9648, "volume": 344111.0}, {"date": "2023-03-28", "close": 10.3336, "volume": 482967.0}, {"date": "2023-03-29", "close": 10.5388, "volume": 637756.0}, {"date": "2023-03-30", "close": 9.5068, "volume": 668218.0}, {"date": "2023-03-31", "close": 9.8404, "volume": 486599.0}, {"date": "2023-04-03", "close": 9.4156, "volume": 444634.0}, {"date": "2023-04-04", "close": 8.6415, "volume": 963975.0}, {"date": "2023-04-05", "close": 8.3727, "volume": 1067667.0}, {"date": "2023-04-06", "close": 9.2344, "volume": 885390.0}, {"date": "2023-04-10", "close": 8.7399, "volume": 569111.0}, {"date": "2023-04-11", "close": 8.7483, "volume": 565860.0}, {"date": "2023-04-12", "close": 8.8216, "volume": 448150.0}, {"date": "2023-04-13", "close": 11.2504, "volume": 1295431.0}, {"date": "2023-04-14", "close": 10.2328, "volume": 732655.0}, {"date": "2023-04-17", "close": 11.2384, "volume": 1012584.0}, {"date": "2023-04-18", "close": 10.576, "volume": 597322.0}, {"date": "2023-04-19", "close": 10.5784, "volume": 307716.0}, {"date": "2023-04-20", "close": 9.9748, "volume": 495602.0}, {"date": "2023-04-21", "close": 10.3396, "volume": 218003.0}, {"date": "2023-04-24", "close": 10.3348, "volume": 352369.0}, {"date": "2023-04-25", "close": 9.862, "volume": 267964.0}, {"date": "2023-04-26", "close": 9.6904, "volume": 219498.0}, {"date": "2023-04-27", "close": 9.3736, "volume": 284199.0}, {"date": "2023-04-28", "close": 9.2704, "volume": 282911.0}, {"date": "2023-05-01", "close": 9.1408, "volume": 301123.0}, {"date": "2023-05-02", "close": 8.944, "volume": 636446.0}, {"date": "2023-05-03", "close": 9.5884, "volume": 350230.0}, {"date": "2023-05-04", "close": 9.916, "volume": 377751.0}, {"date": "2023-05-05", "close": 9.7876, "volume": 224150.0}, {"date": "2023-05-08", "close": 9.976, "volume": 427290.0}, {"date": "2023-05-09", "close": 10.0504, "volume": 240514.0}, {"date": "2023-05-10", "close": 9.7156, "volume": 532923.0}, {"date": "2023-05-11", "close": 9.4108, "volume": 403228.0}, {"date": "2023-05-12", "close": 8.7628, "volume": 436687.0}, {"date": "2023-05-15", "close": 9.2128, "volume": 698121.0}, {"date": "2023-05-16", "close": 8.4003, "volume": 758020.0}, {"date": "2023-05-17", "close": 8.6475, "volume": 698182.0}, {"date": "2023-05-18", "close": 7.8279, "volume": 1189584.0}, {"date": "2023-05-19", "close": 8.0415, "volume": 626759.0}, {"date": "2023-05-22", "close": 8.0703, "volume": 818661.0}, {"date": "2023-05-23", "close": 7.9371, "volume": 738832.0}, {"date": "2023-05-24", "close": 7.2783, "volume": 1860245.0}, {"date": "2023-05-25", "close": 7.4391, "volume": 847532.0}, {"date": "2023-05-26", "close": 7.4415, "volume": 421525.0}, {"date": "2023-05-30", "close": 7.0815, "volume": 473103.0}, {"date": "2023-05-31", "close": 7.1835, "volume": 1425613.0}, {"date": "2023-06-01", "close": 6.8643, "volume": 569870.0}, {"date": "2023-06-02", "close": 6.9471, "volume": 425388.0}, {"date": "2023-06-05", "close": 6.9003, "volume": 498775.0}, {"date": "2023-06-06", "close": 6.7683, "volume": 650684.0}, {"date": "2023-06-07", "close": 6.9747, "volume": 536724.0}, {"date": "2023-06-08", "close": 6.6135, "volume": 622841.0}, {"date": "2023-06-09", "close": 6.2739, "volume": 747653.0}, {"date": "2023-06-12", "close": 5.9462, "volume": 1730347.0}, {"date": "2023-06-13", "close": 6.2583, "volume": 1190378.0}, {"date": "2023-06-14", "close": 5.9834, "volume": 1007618.0}, {"date": "2023-06-15", "close": 6.0734, "volume": 906517.0}, {"date": "2023-06-16", "close": 5.8502, "volume": 5495554.0}, {"date": "2023-06-20", "close": 6.0002, "volume": 1253441.0}, {"date": "2023-06-21", "close": 5.7698, "volume": 739404.0}, {"date": "2023-06-22", "close": 5.4038, "volume": 1108873.0}, {"date": "2023-06-23", "close": 5.1974, "volume": 2899198.0}, {"date": "2023-06-26", "close": 5.051, "volume": 661548.0}, {"date": "2023-06-27", "close": 4.7822, "volume": 785160.0}, {"date": "2023-06-28", "close": 4.6454, "volume": 638509.0}, {"date": "2023-06-29", "close": 5.6114, "volume": 1582019.0}, {"date": "2023-06-30", "close": 5.3582, "volume": 582095.0}, {"date": "2023-07-03", "close": 5.2418, "volume": 291753.0}, {"date": "2023-07-05", "close": 6.3603, "volume": 2939097.0}, {"date": "2023-07-06", "close": 5.9822, "volume": 557399.0}, {"date": "2023-07-07", "close": 5.8946, "volume": 337972.0}, {"date": "2023-07-10", "close": 6.4023, "volume": 444451.0}, {"date": "2023-07-11", "close": 6.4647, "volume": 380010.0}, {"date": "2023-07-12", "close": 6.3675, "volume": 214276.0}, {"date": "2023-07-13", "close": 6.7431, "volume": 347179.0}, {"date": "2023-07-14", "close": 6.3003, "volume": 262616.0}, {"date": "2023-07-17", "close": 6.4707, "volume": 240156.0}, {"date": "2023-07-18", "close": 6.7083, "volume": 158120.0}, {"date": "2023-07-19", "close": 6.9063, "volume": 435341.0}, {"date": "2023-07-20", "close": 6.4803, "volume": 291709.0}, {"date": "2023-07-21", "close": 6.2438, "volume": 221644.0}, {"date": "2023-07-24", "close": 5.9966, "volume": 688798.0}, {"date": "2023-07-25", "close": 5.9366, "volume": 155112.0}, {"date": "2023-07-26", "close": 6.1826, "volume": 185533.0}, {"date": "2023-07-27", "close": 6.0194, "volume": 113915.0}, {"date": "2023-07-28", "close": 6.2895, "volume": 167575.0}, {"date": "2023-07-31", "close": 6.3843, "volume": 209523.0}, {"date": "2023-08-01", "close": 5.969, "volume": 382433.0}, {"date": "2023-08-02", "close": 5.7074, "volume": 248451.0}, {"date": "2023-08-03", "close": 5.6606, "volume": 211025.0}, {"date": "2023-08-04", "close": 5.4518, "volume": 175749.0}, {"date": "2023-08-07", "close": 5.1002, "volume": 256159.0}, {"date": "2023-08-08", "close": 5.0762, "volume": 247259.0}, {"date": "2023-08-09", "close": 4.847, "volume": 208085.0}, {"date": "2023-08-10", "close": 5.4734, "volume": 383819.0}, {"date": "2023-08-11", "close": 5.4422, "volume": 95246.0}, {"date": "2023-08-14", "close": 5.5226, "volume": 150583.0}, {"date": "2023-08-15", "close": 5.4002, "volume": 92304.0}, {"date": "2023-08-16", "close": 5.2454, "volume": 77968.0}, {"date": "2023-08-17", "close": 5.4002, "volume": 128400.0}, {"date": "2023-08-18", "close": 5.2994, "volume": 120164.0}, {"date": "2023-08-21", "close": 5.2922, "volume": 228113.0}, {"date": "2023-08-22", "close": 5.3402, "volume": 206119.0}, {"date": "2023-08-23", "close": 5.4002, "volume": 181014.0}, {"date": "2023-08-24", "close": 5.1794, "volume": 103024.0}, {"date": "2023-08-25", "close": 5.0726, "volume": 159102.0}, {"date": "2023-08-28", "close": 5.0162, "volume": 217800.0}, {"date": "2023-08-29", "close": 5.435, "volume": 192818.0}, {"date": "2023-08-30", "close": 5.4002, "volume": 161993.0}, {"date": "2023-08-31", "close": 5.399, "volume": 79679.0}, {"date": "2023-09-01", "close": 5.4182, "volume": 71935.0}, {"date": "2023-09-05", "close": 5.5202, "volume": 74985.0}, {"date": "2023-09-06", "close": 5.2154, "volume": 127038.0}, {"date": "2023-09-07", "close": 5.405, "volume": 571434.0}, {"date": "2023-09-08", "close": 5.4242, "volume": 229833.0}, {"date": "2023-09-11", "close": 5.4962, "volume": 195554.0}, {"date": "2023-09-12", "close": 5.4242, "volume": 103916.0}, {"date": "2023-09-13", "close": 5.0762, "volume": 106571.0}, {"date": "2023-09-14", "close": 5.1914, "volume": 158824.0}, {"date": "2023-09-15", "close": 4.8002, "volume": 439744.0}, {"date": "2023-09-18", "close": 4.8242, "volume": 109143.0}, {"date": "2023-09-19", "close": 4.8362, "volume": 346322.0}, {"date": "2023-09-20", "close": 4.6802, "volume": 131463.0}, {"date": "2023-09-21", "close": 4.6394, "volume": 158803.0}, {"date": "2023-09-22", "close": 4.7258, "volume": 242756.0}, {"date": "2023-09-25", "close": 4.5002, "volume": 102565.0}, {"date": "2023-09-26", "close": 4.5134, "volume": 116836.0}, {"date": "2023-09-27", "close": 4.5806, "volume": 77537.0}, {"date": "2023-09-28", "close": 4.5566, "volume": 107714.0}, {"date": "2023-09-29", "close": 4.6682, "volume": 80830.0}, {"date": "2023-10-02", "close": 4.6694, "volume": 68259.0}, {"date": "2023-10-03", "close": 4.5506, "volume": 56395.0}, {"date": "2023-10-04", "close": 4.4654, "volume": 114856.0}, {"date": "2023-10-05", "close": 4.2926, "volume": 185503.0}, {"date": "2023-10-06", "close": 4.4402, "volume": 123125.0}, {"date": "2023-10-09", "close": 4.3082, "volume": 138073.0}, {"date": "2023-10-10", "close": 6.0746, "volume": 4768639.0}, {"date": "2023-10-11", "close": 6.3603, "volume": 1430886.0}, {"date": "2023-10-12", "close": 6.3603, "volume": 622626.0}, {"date": "2023-10-13", "close": 6.1538, "volume": 334949.0}, {"date": "2023-10-16", "close": 6.2162, "volume": 464428.0}, {"date": "2023-10-17", "close": 5.8802, "volume": 533750.0}, {"date": "2023-10-18", "close": 5.5586, "volume": 249761.0}, {"date": "2023-10-19", "close": 5.489, "volume": 195385.0}, {"date": "2023-10-20", "close": 5.6402, "volume": 217206.0}, {"date": "2023-10-23", "close": 5.0654, "volume": 219426.0}, {"date": "2023-10-24", "close": 4.7834, "volume": 466848.0}, {"date": "2023-10-25", "close": 4.7042, "volume": 147129.0}, {"date": "2023-10-26", "close": 4.6154, "volume": 176635.0}, {"date": "2023-10-27", "close": 4.409, "volume": 265872.0}, {"date": "2023-10-30", "close": 4.4642, "volume": 258480.0}, {"date": "2023-10-31", "close": 4.3718, "volume": 112168.0}, {"date": "2023-11-01", "close": 4.4918, "volume": 67814.0}, {"date": "2023-11-02", "close": 4.6802, "volume": 238459.0}, {"date": "2023-11-03", "close": 4.7402, "volume": 237299.0}, {"date": "2023-11-06", "close": 4.7354, "volume": 88182.0}, {"date": "2023-11-07", "close": 4.5722, "volume": 218003.0}, {"date": "2023-11-08", "close": 4.5602, "volume": 169336.0}, {"date": "2023-11-09", "close": 4.3454, "volume": 223890.0}, {"date": "2023-11-10", "close": 4.1858, "volume": 333017.0}, {"date": "2023-11-13", "close": 4.2002, "volume": 141281.0}, {"date": "2023-11-14", "close": 4.5002, "volume": 132579.0}, {"date": "2023-11-15", "close": 4.5626, "volume": 190622.0}, {"date": "2023-11-16", "close": 4.9202, "volume": 198855.0}, {"date": "2023-11-17", "close": 5.1494, "volume": 189313.0}, {"date": "2023-11-20", "close": 5.0402, "volume": 180309.0}, {"date": "2023-11-21", "close": 5.0186, "volume": 101881.0}, {"date": "2023-11-22", "close": 4.8926, "volume": 129335.0}, {"date": "2023-11-24", "close": 5.0282, "volume": 60115.0}, {"date": "2023-11-27", "close": 4.9202, "volume": 138148.0}, {"date": "2023-11-28", "close": 4.817, "volume": 172825.0}, {"date": "2023-11-29", "close": 4.5398, "volume": 222089.0}, {"date": "2023-11-30", "close": 4.7306, "volume": 203317.0}, {"date": "2023-12-01", "close": 4.7762, "volume": 286981.0}, {"date": "2023-12-04", "close": 4.8602, "volume": 119961.0}, {"date": "2023-12-05", "close": 4.7426, "volume": 168296.0}, {"date": "2023-12-06", "close": 4.5542, "volume": 185219.0}, {"date": "2023-12-07", "close": 4.5362, "volume": 97837.0}, {"date": "2023-12-08", "close": 4.5602, "volume": 145272.0}, {"date": "2023-12-11", "close": 4.4462, "volume": 150501.0}, {"date": "2023-12-12", "close": 4.3646, "volume": 109384.0}, {"date": "2023-12-13", "close": 4.535, "volume": 120862.0}, {"date": "2023-12-14", "close": 4.6034, "volume": 151654.0}, {"date": "2023-12-15", "close": 4.667, "volume": 480664.0}, {"date": "2023-12-18", "close": 4.5362, "volume": 122553.0}, {"date": "2023-12-19", "close": 4.6286, "volume": 144741.0}, {"date": "2023-12-20", "close": 4.6346, "volume": 134175.0}, {"date": "2023-12-21", "close": 4.9202, "volume": 186507.0}, {"date": "2023-12-22", "close": 5.3282, "volume": 315612.0}, {"date": "2023-12-26", "close": 6.2619, "volume": 487303.0}, {"date": "2023-12-27", "close": 6.155, "volume": 257462.0}, {"date": "2023-12-28", "close": 6.239, "volume": 136362.0}, {"date": "2023-12-29", "close": 6.1202, "volume": 127017.0}, {"date": "2024-01-02", "close": 6.7683, "volume": 590833.0}, {"date": "2024-01-03", "close": 6.2474, "volume": 321737.0}, {"date": "2024-01-04", "close": 6.8703, "volume": 939735.0}, {"date": "2024-01-05", "close": 8.6403, "volume": 1513814.0}, {"date": "2024-01-08", "close": 8.8804, "volume": 545179.0}, {"date": "2024-01-09", "close": 10.3204, "volume": 1155755.0}, {"date": "2024-01-10", "close": 10.4608, "volume": 956981.0}, {"date": "2024-01-11", "close": 10.6204, "volume": 492697.0}, {"date": "2024-01-12", "close": 9.2404, "volume": 933885.0}, {"date": "2024-01-16", "close": 9.0172, "volume": 464412.0}, {"date": "2024-01-17", "close": 8.4003, "volume": 222546.0}, {"date": "2024-01-18", "close": 8.6403, "volume": 419761.0}, {"date": "2024-01-19", "close": 8.0943, "volume": 270936.0}, {"date": "2024-01-22", "close": 8.3019, "volume": 178221.0}, {"date": "2024-01-23", "close": 6.9615, "volume": 681995.0}, {"date": "2024-01-24", "close": 6.9303, "volume": 400155.0}, {"date": "2024-01-25", "close": 6.79, "volume": 868696.0}, {"date": "2024-01-26", "close": 6.15, "volume": 441248.0}, {"date": "2024-01-29", "close": 6.24, "volume": 309673.0}, {"date": "2024-01-30", "close": 5.85, "volume": 471610.0}, {"date": "2024-01-31", "close": 5.39, "volume": 672607.0}, {"date": "2024-02-01", "close": 5.31, "volume": 408270.0}, {"date": "2024-02-02", "close": 5.04, "volume": 479850.0}, {"date": "2024-02-05", "close": 4.9, "volume": 193833.0}, {"date": "2024-02-06", "close": 5.3, "volume": 326158.0}, {"date": "2024-02-07", "close": 5.29, "volume": 203670.0}, {"date": "2024-02-08", "close": 5.74, "volume": 477950.0}, {"date": "2024-02-09", "close": 6.74, "volume": 705211.0}, {"date": "2024-02-12", "close": 7.12, "volume": 688662.0}, {"date": "2024-02-13", "close": 6.53, "volume": 564143.0}, {"date": "2024-02-14", "close": 7.34, "volume": 506014.0}, {"date": "2024-02-15", "close": 7.44, "volume": 435554.0}, {"date": "2024-02-16", "close": 7.93, "volume": 411940.0}, {"date": "2024-02-20", "close": 8.17, "volume": 556743.0}, {"date": "2024-02-21", "close": 7.89, "volume": 288876.0}, {"date": "2024-02-22", "close": 7.66, "volume": 375472.0}, {"date": "2024-02-23", "close": 7.875, "volume": 349513.0}, {"date": "2024-02-26", "close": 8.16, "volume": 300265.0}, {"date": "2024-02-27", "close": 9.02, "volume": 688041.0}, {"date": "2024-02-28", "close": 8.46, "volume": 463997.0}, {"date": "2024-02-29", "close": 8.86, "volume": 455891.0}, {"date": "2024-03-01", "close": 9.55, "volume": 497986.0}, {"date": "2024-03-04", "close": 9.82, "volume": 452696.0}, {"date": "2024-03-05", "close": 9.68, "volume": 356547.0}, {"date": "2024-03-06", "close": 9.87, "volume": 757692.0}, {"date": "2024-03-07", "close": 9.03, "volume": 836194.0}, {"date": "2024-03-08", "close": 10.18, "volume": 1051860.0}, {"date": "2024-03-11", "close": 12.04, "volume": 1828836.0}, {"date": "2024-03-12", "close": 11.51, "volume": 598731.0}, {"date": "2024-03-13", "close": 11.25, "volume": 934767.0}, {"date": "2024-03-14", "close": 10.81, "volume": 338002.0}, {"date": "2024-03-15", "close": 10.735, "volume": 312279.0}, {"date": "2024-03-18", "close": 10.72, "volume": 333404.0}, {"date": "2024-03-19", "close": 10.68, "volume": 316320.0}, {"date": "2024-03-20", "close": 10.79, "volume": 302544.0}, {"date": "2024-03-21", "close": 10.98, "volume": 361837.0}, {"date": "2024-03-22", "close": 11.62, "volume": 558456.0}, {"date": "2024-03-25", "close": 12.4, "volume": 558729.0}, {"date": "2024-03-26", "close": 12.38, "volume": 590612.0}, {"date": "2024-03-27", "close": 13.03, "volume": 292412.0}, {"date": "2024-03-28", "close": 13.88, "volume": 895200.0}, {"date": "2024-04-01", "close": 13.12, "volume": 974739.0}, {"date": "2024-04-02", "close": 12.41, "volume": 527148.0}, {"date": "2024-04-03", "close": 12.34, "volume": 294182.0}, {"date": "2024-04-04", "close": 11.95, "volume": 406698.0}, {"date": "2024-04-05", "close": 11.795, "volume": 233985.0}, {"date": "2024-04-08", "close": 11.34, "volume": 342970.0}, {"date": "2024-04-09", "close": 11.63, "volume": 255756.0}, {"date": "2024-04-10", "close": 11.51, "volume": 252889.0}, {"date": "2024-04-11", "close": 11.76, "volume": 205247.0}, {"date": "2024-04-12", "close": 11.03, "volume": 270074.0}, {"date": "2024-04-15", "close": 10.99, "volume": 284812.0}, {"date": "2024-04-16", "close": 9.635, "volume": 747681.0}, {"date": "2024-04-17", "close": 11.07, "volume": 706286.0}, {"date": "2024-04-18", "close": 10.2, "volume": 401381.0}, {"date": "2024-04-19", "close": 9.68, "volume": 353700.0}, {"date": "2024-04-22", "close": 10.02, "volume": 335745.0}, {"date": "2024-04-23", "close": 10.37, "volume": 242734.0}, {"date": "2024-04-24", "close": 10.16, "volume": 246812.0}, {"date": "2024-04-25", "close": 10.125, "volume": 154741.0}, {"date": "2024-04-26", "close": 10.57, "volume": 196113.0}, {"date": "2024-04-29", "close": 11.5, "volume": 342147.0}, {"date": "2024-04-30", "close": 11.45, "volume": 193395.0}, {"date": "2024-05-01", "close": 11.59, "volume": 422458.0}, {"date": "2024-05-02", "close": 12.01, "volume": 266907.0}, {"date": "2024-05-03", "close": 12.1, "volume": 295953.0}, {"date": "2024-05-06", "close": 11.88, "volume": 261522.0}, {"date": "2024-05-07", "close": 11.15, "volume": 316699.0}, {"date": "2024-05-08", "close": 11.0, "volume": 157302.0}, {"date": "2024-05-09", "close": 11.18, "volume": 121915.0}, {"date": "2024-05-10", "close": 10.65, "volume": 228244.0}, {"date": "2024-05-13", "close": 11.36, "volume": 342374.0}, {"date": "2024-05-14", "close": 11.42, "volume": 410955.0}, {"date": "2024-05-15", "close": 13.07, "volume": 731790.0}, {"date": "2024-05-16", "close": 12.79, "volume": 366100.0}, {"date": "2024-05-17", "close": 12.0, "volume": 414844.0}, {"date": "2024-05-20", "close": 11.11, "volume": 340905.0}, {"date": "2024-05-21", "close": 10.99, "volume": 236020.0}, {"date": "2024-05-22", "close": 11.25, "volume": 527950.0}, {"date": "2024-05-23", "close": 10.96, "volume": 316160.0}, {"date": "2024-05-24", "close": 11.0, "volume": 222504.0}, {"date": "2024-05-28", "close": 10.39, "volume": 444477.0}, {"date": "2024-05-29", "close": 10.04, "volume": 231096.0}, {"date": "2024-05-30", "close": 9.77, "volume": 375632.0}, {"date": "2024-05-31", "close": 10.13, "volume": 254711.0}, {"date": "2024-06-03", "close": 10.16, "volume": 224421.0}, {"date": "2024-06-04", "close": 10.09, "volume": 190115.0}, {"date": "2024-06-05", "close": 10.13, "volume": 226367.0}, {"date": "2024-06-06", "close": 10.02, "volume": 185988.0}, {"date": "2024-06-07", "close": 9.59, "volume": 234550.0}, {"date": "2024-06-10", "close": 9.72, "volume": 307054.0}, {"date": "2024-06-11", "close": 9.71, "volume": 155265.0}, {"date": "2024-06-12", "close": 9.48, "volume": 220321.0}, {"date": "2024-06-13", "close": 9.45, "volume": 134477.0}, {"date": "2024-06-14", "close": 9.09, "volume": 230155.0}, {"date": "2024-06-17", "close": 8.94, "volume": 231271.0}, {"date": "2024-06-18", "close": 8.56, "volume": 291984.0}, {"date": "2024-06-20", "close": 8.07, "volume": 354555.0}, {"date": "2024-06-21", "close": 8.09, "volume": 371694.0}, {"date": "2024-06-24", "close": 7.96, "volume": 219358.0}, {"date": "2024-06-25", "close": 7.69, "volume": 337134.0}, {"date": "2024-06-26", "close": 7.81, "volume": 435206.0}, {"date": "2024-06-27", "close": 7.76, "volume": 318786.0}, {"date": "2024-06-28", "close": 8.08, "volume": 3814186.0}, {"date": "2024-07-01", "close": 8.61, "volume": 584474.0}, {"date": "2024-07-02", "close": 8.43, "volume": 311197.0}, {"date": "2024-07-03", "close": 8.33, "volume": 136728.0}, {"date": "2024-07-05", "close": 8.93, "volume": 333534.0}, {"date": "2024-07-08", "close": 8.68, "volume": 458823.0}, {"date": "2024-07-09", "close": 9.14, "volume": 212978.0}, {"date": "2024-07-10", "close": 9.28, "volume": 274965.0}, {"date": "2024-07-11", "close": 11.04, "volume": 862129.0}, {"date": "2024-07-12", "close": 11.31, "volume": 552591.0}, {"date": "2024-07-15", "close": 11.06, "volume": 306543.0}, {"date": "2024-07-16", "close": 11.13, "volume": 352479.0}, {"date": "2024-07-17", "close": 11.09, "volume": 326047.0}, {"date": "2024-07-18", "close": 10.38, "volume": 713334.0}, {"date": "2024-07-19", "close": 10.07, "volume": 250686.0}, {"date": "2024-07-22", "close": 10.56, "volume": 230806.0}, {"date": "2024-07-23", "close": 11.18, "volume": 415162.0}, {"date": "2024-07-24", "close": 10.83, "volume": 239490.0}, {"date": "2024-07-25", "close": 10.95, "volume": 301398.0}, {"date": "2024-07-26", "close": 11.32, "volume": 579127.0}, {"date": "2024-07-29", "close": 10.87, "volume": 241276.0}, {"date": "2024-07-30", "close": 10.51, "volume": 278661.0}, {"date": "2024-07-31", "close": 10.66, "volume": 226702.0}, {"date": "2024-08-01", "close": 10.02, "volume": 287375.0}, {"date": "2024-08-02", "close": 9.49, "volume": 292119.0}, {"date": "2024-08-05", "close": 8.935, "volume": 294281.0}, {"date": "2024-08-06", "close": 8.67, "volume": 217048.0}, {"date": "2024-08-07", "close": 8.59, "volume": 222189.0}, {"date": "2024-08-08", "close": 8.71, "volume": 305217.0}, {"date": "2024-08-09", "close": 8.44, "volume": 470920.0}, {"date": "2024-08-12", "close": 8.32, "volume": 187786.0}, {"date": "2024-08-13", "close": 7.89, "volume": 440658.0}, {"date": "2024-08-14", "close": 7.82, "volume": 260490.0}, {"date": "2024-08-15", "close": 7.8, "volume": 291734.0}, {"date": "2024-08-16", "close": 7.83, "volume": 229765.0}, {"date": "2024-08-19", "close": 7.86, "volume": 284629.0}, {"date": "2024-08-20", "close": 7.37, "volume": 567161.0}, {"date": "2024-08-21", "close": 7.63, "volume": 282376.0}, {"date": "2024-08-22", "close": 7.39, "volume": 187927.0}, {"date": "2024-08-23", "close": 7.51, "volume": 243888.0}, {"date": "2024-08-26", "close": 7.5, "volume": 181337.0}, {"date": "2024-08-27", "close": 7.43, "volume": 182403.0}, {"date": "2024-08-28", "close": 7.13, "volume": 291404.0}, {"date": "2024-08-29", "close": 7.32, "volume": 263352.0}, {"date": "2024-08-30", "close": 7.22, "volume": 207354.0}, {"date": "2024-09-03", "close": 6.43, "volume": 399607.0}, {"date": "2024-09-04", "close": 6.575, "volume": 255937.0}, {"date": "2024-09-05", "close": 6.5, "volume": 208588.0}, {"date": "2024-09-06", "close": 6.28, "volume": 293497.0}, {"date": "2024-09-09", "close": 6.41, "volume": 157680.0}, {"date": "2024-09-10", "close": 6.43, "volume": 116353.0}, {"date": "2024-09-11", "close": 6.55, "volume": 197736.0}, {"date": "2024-09-12", "close": 6.63, "volume": 208691.0}, {"date": "2024-09-13", "close": 6.81, "volume": 212642.0}, {"date": "2024-09-16", "close": 6.82, "volume": 249428.0}, {"date": "2024-09-17", "close": 6.78, "volume": 218050.0}, {"date": "2024-09-18", "close": 6.77, "volume": 203145.0}, {"date": "2024-09-19", "close": 6.69, "volume": 314894.0}, {"date": "2024-09-20", "close": 6.48, "volume": 406369.0}, {"date": "2024-09-23", "close": 5.875, "volume": 592141.0}, {"date": "2024-09-24", "close": 5.935, "volume": 334673.0}, {"date": "2024-09-25", "close": 5.52, "volume": 400544.0}, {"date": "2024-09-26", "close": 5.51, "volume": 358372.0}, {"date": "2024-09-27", "close": 5.86, "volume": 373615.0}, {"date": "2024-09-30", "close": 5.78, "volume": 339399.0}, {"date": "2024-10-01", "close": 5.62, "volume": 429553.0}, {"date": "2024-10-02", "close": 5.66, "volume": 433419.0}, {"date": "2024-10-03", "close": 5.65, "volume": 372567.0}, {"date": "2024-10-04", "close": 5.55, "volume": 370121.0}, {"date": "2024-10-07", "close": 5.33, "volume": 364851.0}, {"date": "2024-10-08", "close": 5.69, "volume": 716197.0}, {"date": "2024-10-09", "close": 5.49, "volume": 527743.0}, {"date": "2024-10-10", "close": 5.41, "volume": 267308.0}, {"date": "2024-10-11", "close": 5.75, "volume": 480287.0}, {"date": "2024-10-14", "close": 5.7, "volume": 241323.0}, {"date": "2024-10-15", "close": 5.58, "volume": 200849.0}, {"date": "2024-10-16", "close": 5.74, "volume": 323244.0}, {"date": "2024-10-17", "close": 5.67, "volume": 157080.0}, {"date": "2024-10-18", "close": 5.61, "volume": 267943.0}, {"date": "2024-10-21", "close": 5.74, "volume": 180128.0}, {"date": "2024-10-22", "close": 5.7, "volume": 196014.0}, {"date": "2024-10-23", "close": 5.7, "volume": 243715.0}, {"date": "2024-10-24", "close": 5.66, "volume": 222061.0}, {"date": "2024-10-25", "close": 5.6, "volume": 226859.0}, {"date": "2024-10-28", "close": 5.67, "volume": 259310.0}, {"date": "2024-10-29", "close": 5.56, "volume": 198533.0}, {"date": "2024-10-30", "close": 5.56, "volume": 179944.0}, {"date": "2024-10-31", "close": 5.28, "volume": 299494.0}, {"date": "2024-11-01", "close": 5.45, "volume": 233630.0}, {"date": "2024-11-04", "close": 5.52, "volume": 219036.0}, {"date": "2024-11-05", "close": 5.62, "volume": 243298.0}, {"date": "2024-11-06", "close": 5.67, "volume": 325671.0}, {"date": "2024-11-07", "close": 5.52, "volume": 299995.0}, {"date": "2024-11-08", "close": 5.54, "volume": 207805.0}, {"date": "2024-11-11", "close": 5.34, "volume": 362673.0}, {"date": "2024-11-12", "close": 5.15, "volume": 564373.0}, {"date": "2024-11-13", "close": 4.95, "volume": 612145.0}, {"date": "2024-11-14", "close": 4.77, "volume": 662807.0}, {"date": "2024-11-15", "close": 4.265, "volume": 670926.0}, {"date": "2024-11-18", "close": 4.075, "volume": 555314.0}, {"date": "2024-11-19", "close": 4.03, "volume": 564395.0}, {"date": "2024-11-20", "close": 3.97, "volume": 423138.0}, {"date": "2024-11-21", "close": 4.06, "volume": 565955.0}, {"date": "2024-11-22", "close": 4.07, "volume": 294158.0}, {"date": "2024-11-25", "close": 4.13, "volume": 719410.0}, {"date": "2024-11-26", "close": 4.01, "volume": 387367.0}, {"date": "2024-11-27", "close": 4.19, "volume": 319415.0}, {"date": "2024-11-29", "close": 4.32, "volume": 171097.0}, {"date": "2024-12-02", "close": 4.35, "volume": 321328.0}, {"date": "2024-12-03", "close": 4.2, "volume": 512566.0}, {"date": "2024-12-04", "close": 4.13, "volume": 413234.0}, {"date": "2024-12-05", "close": 4.02, "volume": 454388.0}, {"date": "2024-12-06", "close": 4.17, "volume": 515138.0}, {"date": "2024-12-09", "close": 4.14, "volume": 570326.0}, {"date": "2024-12-10", "close": 4.025, "volume": 480023.0}, {"date": "2024-12-11", "close": 4.025, "volume": 596933.0}, {"date": "2024-12-12", "close": 3.76, "volume": 1227093.0}, {"date": "2024-12-13", "close": 2.32, "volume": 9858780.0}, {"date": "2024-12-16", "close": 2.15, "volume": 2952726.0}, {"date": "2024-12-17", "close": 1.96, "volume": 2330953.0}, {"date": "2024-12-18", "close": 1.78, "volume": 1586382.0}, {"date": "2024-12-19", "close": 1.845, "volume": 1107603.0}, {"date": "2024-12-20", "close": 1.84, "volume": 1447448.0}, {"date": "2024-12-23", "close": 1.79, "volume": 637726.0}, {"date": "2024-12-24", "close": 1.83, "volume": 496553.0}, {"date": "2024-12-26", "close": 1.86, "volume": 900191.0}, {"date": "2024-12-27", "close": 1.87, "volume": 790244.0}, {"date": "2024-12-30", "close": 1.78, "volume": 1470843.0}, {"date": "2024-12-31", "close": 1.83, "volume": 996135.0}, {"date": "2025-01-02", "close": 1.82, "volume": 1298380.0}, {"date": "2025-01-03", "close": 1.96, "volume": 981143.0}, {"date": "2025-01-06", "close": 1.93, "volume": 1386540.0}, {"date": "2025-01-07", "close": 2.28, "volume": 4637209.0}, {"date": "2025-01-08", "close": 2.09, "volume": 2340311.0}, {"date": "2025-01-10", "close": 1.98, "volume": 972699.0}, {"date": "2025-01-13", "close": 1.9, "volume": 929283.0}, {"date": "2025-01-14", "close": 1.87, "volume": 837260.0}, {"date": "2025-01-15", "close": 1.86, "volume": 587583.0}, {"date": "2025-01-16", "close": 1.91, "volume": 497507.0}, {"date": "2025-01-17", "close": 2.08, "volume": 917788.0}, {"date": "2025-01-21", "close": 2.2, "volume": 1004294.0}, {"date": "2025-01-22", "close": 2.25, "volume": 718926.0}, {"date": "2025-01-23", "close": 2.29, "volume": 1121743.0}, {"date": "2025-01-24", "close": 2.18, "volume": 943875.0}, {"date": "2025-01-27", "close": 2.27, "volume": 1111043.0}, {"date": "2025-01-28", "close": 2.19, "volume": 714859.0}, {"date": "2025-01-29", "close": 2.03, "volume": 634727.0}, {"date": "2025-01-30", "close": 2.09, "volume": 657808.0}, {"date": "2025-01-31", "close": 2.09, "volume": 622970.0}, {"date": "2025-02-03", "close": 1.99, "volume": 698609.0}, {"date": "2025-02-04", "close": 1.98, "volume": 507766.0}, {"date": "2025-02-05", "close": 2.04, "volume": 393181.0}, {"date": "2025-02-06", "close": 2.0, "volume": 526892.0}, {"date": "2025-02-07", "close": 1.96, "volume": 502478.0}, {"date": "2025-02-10", "close": 1.92, "volume": 721173.0}, {"date": "2025-02-11", "close": 1.9, "volume": 488437.0}, {"date": "2025-02-12", "close": 2.13, "volume": 916344.0}, {"date": "2025-02-13", "close": 2.13, "volume": 737280.0}, {"date": "2025-02-14", "close": 2.15, "volume": 993534.0}, {"date": "2025-02-18", "close": 2.19, "volume": 1062254.0}, {"date": "2025-02-19", "close": 2.22, "volume": 798313.0}, {"date": "2025-02-20", "close": 2.22, "volume": 633177.0}, {"date": "2025-02-21", "close": 2.24, "volume": 1396194.0}, {"date": "2025-02-24", "close": 2.02, "volume": 842506.0}, {"date": "2025-02-25", "close": 1.98, "volume": 618102.0}, {"date": "2025-02-26", "close": 1.98, "volume": 573359.0}, {"date": "2025-02-27", "close": 1.94, "volume": 573257.0}, {"date": "2025-02-28", "close": 1.98, "volume": 541842.0}, {"date": "2025-03-03", "close": 1.84, "volume": 579469.0}, {"date": "2025-03-04", "close": 1.95, "volume": 639325.0}, {"date": "2025-03-05", "close": 1.97, "volume": 420823.0}, {"date": "2025-03-06", "close": 1.96, "volume": 463506.0}, {"date": "2025-03-07", "close": 1.95, "volume": 436274.0}, {"date": "2025-03-10", "close": 1.95, "volume": 688077.0}, {"date": "2025-03-11", "close": 1.95, "volume": 447959.0}, {"date": "2025-03-12", "close": 2.05, "volume": 385237.0}, {"date": "2025-03-13", "close": 1.93, "volume": 430981.0}, {"date": "2025-03-14", "close": 2.03, "volume": 547488.0}, {"date": "2025-03-17", "close": 2.11, "volume": 619146.0}, {"date": "2025-03-18", "close": 2.1, "volume": 625109.0}, {"date": "2025-03-19", "close": 1.96, "volume": 1013752.0}, {"date": "2025-03-20", "close": 1.94, "volume": 706281.0}, {"date": "2025-03-21", "close": 1.92, "volume": 2021219.0}, {"date": "2025-03-24", "close": 1.88, "volume": 958850.0}, {"date": "2025-03-25", "close": 1.81, "volume": 1030705.0}, {"date": "2025-03-26", "close": 1.75, "volume": 713801.0}, {"date": "2025-03-27", "close": 1.76, "volume": 691745.0}, {"date": "2025-03-28", "close": 1.73, "volume": 634158.0}, {"date": "2025-03-31", "close": 1.63, "volume": 992300.0}, {"date": "2025-04-01", "close": 1.5, "volume": 1177772.0}, {"date": "2025-04-02", "close": 1.66, "volume": 847239.0}, {"date": "2025-04-03", "close": 1.59, "volume": 648143.0}, {"date": "2025-04-04", "close": 1.56, "volume": 608976.0}, {"date": "2025-04-07", "close": 1.58, "volume": 1279509.0}, {"date": "2025-04-08", "close": 1.46, "volume": 640597.0}, {"date": "2025-04-09", "close": 1.59, "volume": 1003197.0}, {"date": "2025-04-10", "close": 1.58, "volume": 519302.0}, {"date": "2025-04-11", "close": 1.61, "volume": 679750.0}, {"date": "2025-04-14", "close": 1.77, "volume": 803623.0}, {"date": "2025-04-15", "close": 1.76, "volume": 463360.0}, {"date": "2025-04-16", "close": 1.72, "volume": 420414.0}, {"date": "2025-04-17", "close": 1.74, "volume": 336259.0}, {"date": "2025-04-21", "close": 1.78, "volume": 506140.0}, {"date": "2025-04-22", "close": 1.85, "volume": 504840.0}, {"date": "2025-04-23", "close": 1.87, "volume": 561635.0}, {"date": "2025-04-24", "close": 1.92, "volume": 414701.0}, {"date": "2025-04-25", "close": 1.87, "volume": 263093.0}, {"date": "2025-04-28", "close": 1.89, "volume": 367109.0}, {"date": "2025-04-29", "close": 1.91, "volume": 219768.0}, {"date": "2025-04-30", "close": 1.94, "volume": 513123.0}, {"date": "2025-05-01", "close": 1.89, "volume": 777556.0}, {"date": "2025-05-02", "close": 1.92, "volume": 434027.0}, {"date": "2025-05-05", "close": 1.86, "volume": 242385.0}, {"date": "2025-05-06", "close": 1.71, "volume": 566796.0}, {"date": "2025-05-07", "close": 1.76, "volume": 453859.0}, {"date": "2025-05-08", "close": 1.82, "volume": 424706.0}, {"date": "2025-05-09", "close": 1.8, "volume": 428082.0}, {"date": "2025-05-12", "close": 1.94, "volume": 606604.0}, {"date": "2025-05-13", "close": 1.92, "volume": 601142.0}, {"date": "2025-05-14", "close": 1.88, "volume": 835521.0}, {"date": "2025-05-15", "close": 1.95, "volume": 411168.0}, {"date": "2025-05-16", "close": 2.05, "volume": 705722.0}, {"date": "2025-05-19", "close": 2.07, "volume": 494624.0}, {"date": "2025-05-20", "close": 2.13, "volume": 698237.0}, {"date": "2025-05-21", "close": 1.98, "volume": 707137.0}, {"date": "2025-05-22", "close": 2.02, "volume": 525379.0}, {"date": "2025-05-23", "close": 1.97, "volume": 439984.0}, {"date": "2025-05-27", "close": 2.0, "volume": 455275.0}, {"date": "2025-05-28", "close": 2.0, "volume": 353221.0}, {"date": "2025-05-29", "close": 2.13, "volume": 1260185.0}, {"date": "2025-05-30", "close": 2.0, "volume": 467336.0}, {"date": "2025-06-02", "close": 2.1, "volume": 694828.0}, {"date": "2025-06-03", "close": 2.12, "volume": 592251.0}, {"date": "2025-06-04", "close": 2.17, "volume": 729046.0}, {"date": "2025-06-05", "close": 2.12, "volume": 687175.0}, {"date": "2025-06-06", "close": 2.27, "volume": 1166754.0}, {"date": "2025-06-09", "close": 2.22, "volume": 775900.0}, {"date": "2025-06-10", "close": 2.25, "volume": 960861.0}, {"date": "2025-06-11", "close": 2.12, "volume": 829195.0}, {"date": "2025-06-12", "close": 2.08, "volume": 733486.0}, {"date": "2025-06-13", "close": 2.0, "volume": 617314.0}, {"date": "2025-06-16", "close": 2.0, "volume": 374120.0}, {"date": "2025-06-17", "close": 1.9, "volume": 479497.0}, {"date": "2025-06-18", "close": 1.95, "volume": 561629.0}, {"date": "2025-06-20", "close": 1.96, "volume": 773569.0}, {"date": "2025-06-23", "close": 1.93, "volume": 551260.0}, {"date": "2025-06-24", "close": 2.06, "volume": 543083.0}, {"date": "2025-06-25", "close": 2.21, "volume": 772483.0}, {"date": "2025-06-26", "close": 2.25, "volume": 821558.0}, {"date": "2025-06-27", "close": 2.11, "volume": 4786648.0}, {"date": "2025-06-30", "close": 2.035, "volume": 912387.0}, {"date": "2025-07-01", "close": 2.04, "volume": 853421.0}, {"date": "2025-07-02", "close": 2.14, "volume": 1923265.0}, {"date": "2025-07-03", "close": 1.33, "volume": 21094890.0}, {"date": "2025-07-07", "close": 1.33, "volume": 9379838.0}, {"date": "2025-07-08", "close": 1.34, "volume": 2676484.0}, {"date": "2025-07-09", "close": 1.45, "volume": 5286609.0}, {"date": "2025-07-10", "close": 1.39, "volume": 2607899.0}, {"date": "2025-07-11", "close": 1.36, "volume": 1788861.0}, {"date": "2025-07-14", "close": 1.36, "volume": 2529344.0}, {"date": "2025-07-15", "close": 1.31, "volume": 2724796.0}, {"date": "2025-07-16", "close": 1.34, "volume": 1365558.0}, {"date": "2025-07-17", "close": 1.37, "volume": 1868431.0}, {"date": "2025-07-18", "close": 1.39, "volume": 1889931.0}, {"date": "2025-07-21", "close": 1.42, "volume": 1711807.0}, {"date": "2025-07-22", "close": 1.45, "volume": 1323121.0}, {"date": "2025-07-23", "close": 1.56, "volume": 3289730.0}, {"date": "2025-07-24", "close": 1.51, "volume": 1254813.0}, {"date": "2025-07-25", "close": 1.47, "volume": 723285.0}, {"date": "2025-07-28", "close": 1.48, "volume": 1886583.0}, {"date": "2025-07-29", "close": 1.43, "volume": 1344740.0}, {"date": "2025-07-30", "close": 1.44, "volume": 838827.0}, {"date": "2025-07-31", "close": 1.42, "volume": 783705.0}, {"date": "2025-08-01", "close": 1.43, "volume": 942990.0}, {"date": "2025-08-04", "close": 1.47, "volume": 863214.0}, {"date": "2025-08-05", "close": 1.48, "volume": 895711.0}, {"date": "2025-08-06", "close": 1.46, "volume": 550344.0}, {"date": "2025-08-07", "close": 1.44, "volume": 697611.0}, {"date": "2025-08-08", "close": 1.41, "volume": 396555.0}, {"date": "2025-08-11", "close": 1.44, "volume": 775677.0}, {"date": "2025-08-12", "close": 1.49, "volume": 1284443.0}, {"date": "2025-08-13", "close": 1.7, "volume": 4635945.0}, {"date": "2025-08-14", "close": 1.62, "volume": 1088525.0}, {"date": "2025-08-15", "close": 1.86, "volume": 11671660.0}, {"date": "2025-08-18", "close": 1.9, "volume": 2251932.0}, {"date": "2025-08-19", "close": 1.94, "volume": 1948224.0}, {"date": "2025-08-20", "close": 1.85, "volume": 1092036.0}, {"date": "2025-08-21", "close": 1.91, "volume": 1120575.0}, {"date": "2025-08-22", "close": 1.96, "volume": 2282046.0}, {"date": "2025-08-25", "close": 1.95, "volume": 1291985.0}, {"date": "2025-08-26", "close": 2.04, "volume": 1591145.0}, {"date": "2025-08-27", "close": 2.46, "volume": 7052350.0}, {"date": "2025-08-28", "close": 2.46, "volume": 2940890.0}, {"date": "2025-08-29", "close": 2.37, "volume": 1202606.0}, {"date": "2025-09-02", "close": 2.57, "volume": 3188169.0}, {"date": "2025-09-03", "close": 2.71, "volume": 2864737.0}, {"date": "2025-09-04", "close": 2.75, "volume": 1743700.0}, {"date": "2025-09-05", "close": 2.79, "volume": 1663113.0}, {"date": "2025-09-08", "close": 2.87, "volume": 2210959.0}, {"date": "2025-09-09", "close": 2.75, "volume": 2391882.0}, {"date": "2025-09-10", "close": 2.64, "volume": 1232102.0}, {"date": "2025-09-11", "close": 2.65, "volume": 1511672.0}, {"date": "2025-09-12", "close": 2.38, "volume": 2473612.0}, {"date": "2025-09-15", "close": 2.28, "volume": 1629084.0}, {"date": "2025-09-16", "close": 2.28, "volume": 698822.0}, {"date": "2025-09-17", "close": 2.18, "volume": 1409594.0}, {"date": "2025-09-18", "close": 2.31, "volume": 1594127.0}, {"date": "2025-09-19", "close": 2.3, "volume": 1300532.0}, {"date": "2025-09-22", "close": 2.49, "volume": 846221.0}, {"date": "2025-09-23", "close": 2.41, "volume": 855499.0}, {"date": "2025-09-24", "close": 2.52, "volume": 879812.0}, {"date": "2025-09-25", "close": 2.43, "volume": 562247.0}, {"date": "2025-09-26", "close": 2.48, "volume": 617324.0}, {"date": "2025-09-29", "close": 2.44, "volume": 638431.0}, {"date": "2025-09-30", "close": 2.34, "volume": 896965.0}, {"date": "2025-10-01", "close": 2.37, "volume": 869916.0}, {"date": "2025-10-02", "close": 2.46, "volume": 672257.0}, {"date": "2025-10-03", "close": 2.43, "volume": 778466.0}, {"date": "2025-10-06", "close": 2.41, "volume": 977645.0}, {"date": "2025-10-07", "close": 2.39, "volume": 1014412.0}, {"date": "2025-10-08", "close": 2.56, "volume": 2398926.0}, {"date": "2025-10-09", "close": 2.65, "volume": 919121.0}, {"date": "2025-10-10", "close": 2.57, "volume": 1065169.0}, {"date": "2025-10-13", "close": 2.47, "volume": 886031.0}, {"date": "2025-10-14", "close": 2.44, "volume": 782995.0}, {"date": "2025-10-15", "close": 2.54, "volume": 731530.0}, {"date": "2025-10-16", "close": 2.46, "volume": 842634.0}, {"date": "2025-10-17", "close": 2.35, "volume": 709589.0}, {"date": "2025-10-20", "close": 2.47, "volume": 519257.0}, {"date": "2025-10-21", "close": 2.33, "volume": 1631833.0}, {"date": "2025-10-22", "close": 2.22, "volume": 1250183.0}, {"date": "2025-10-23", "close": 2.25, "volume": 495846.0}, {"date": "2025-10-24", "close": 2.33, "volume": 628118.0}, {"date": "2025-10-27", "close": 2.49, "volume": 2168213.0}, {"date": "2025-10-28", "close": 2.58, "volume": 1598972.0}, {"date": "2025-10-29", "close": 2.43, "volume": 1204761.0}, {"date": "2025-10-30", "close": 2.36, "volume": 801497.0}, {"date": "2025-10-31", "close": 2.35, "volume": 542701.0}, {"date": "2025-11-03", "close": 2.5, "volume": 2273616.0}, {"date": "2025-11-04", "close": 2.43, "volume": 2074914.0}, {"date": "2025-11-05", "close": 2.29, "volume": 1912638.0}, {"date": "2025-11-06", "close": 2.25, "volume": 941721.0}, {"date": "2025-11-07", "close": 2.12, "volume": 1761898.0}, {"date": "2025-11-10", "close": 2.15, "volume": 1269020.0}, {"date": "2025-11-11", "close": 2.0, "volume": 3408677.0}, {"date": "2025-11-12", "close": 1.96, "volume": 942330.0}, {"date": "2025-11-13", "close": 1.95, "volume": 951465.0}, {"date": "2025-11-14", "close": 2.05, "volume": 1487610.0}, {"date": "2025-11-17", "close": 1.98, "volume": 1233876.0}, {"date": "2025-11-18", "close": 1.89, "volume": 1217074.0}, {"date": "2025-11-19", "close": 1.78, "volume": 1573706.0}, {"date": "2025-11-20", "close": 1.73, "volume": 831280.0}, {"date": "2025-11-21", "close": 1.76, "volume": 755111.0}, {"date": "2025-11-24", "close": 1.81, "volume": 932565.0}, {"date": "2025-11-25", "close": 1.81, "volume": 623558.0}, {"date": "2025-11-26", "close": 1.96, "volume": 1332683.0}, {"date": "2025-11-28", "close": 2.06, "volume": 594500.0}, {"date": "2025-12-01", "close": 1.92, "volume": 1061385.0}, {"date": "2025-12-02", "close": 1.92, "volume": 1447696.0}, {"date": "2025-12-03", "close": 2.02, "volume": 802027.0}, {"date": "2025-12-04", "close": 2.02, "volume": 679825.0}, {"date": "2025-12-05", "close": 2.07, "volume": 1000093.0}, {"date": "2025-12-08", "close": 2.09, "volume": 1199244.0}, {"date": "2025-12-09", "close": 2.18, "volume": 1683310.0}, {"date": "2025-12-10", "close": 2.17, "volume": 1227310.0}, {"date": "2025-12-11", "close": 2.13, "volume": 903503.0}, {"date": "2025-12-12", "close": 2.06, "volume": 745581.0}, {"date": "2025-12-15", "close": 2.26, "volume": 2789750.0}, {"date": "2025-12-16", "close": 2.32, "volume": 1309979.0}, {"date": "2025-12-17", "close": 2.6, "volume": 4554802.0}, {"date": "2025-12-18", "close": 2.37, "volume": 2196012.0}, {"date": "2025-12-19", "close": 2.28, "volume": 2231962.0}, {"date": "2025-12-22", "close": 2.25, "volume": 1534563.0}, {"date": "2025-12-23", "close": 2.15, "volume": 2199566.0}, {"date": "2025-12-24", "close": 2.25, "volume": 712233.0}, {"date": "2025-12-26", "close": 2.29, "volume": 544382.0}, {"date": "2025-12-29", "close": 1.73, "volume": 6144354.0}, {"date": "2025-12-30", "close": 1.76, "volume": 2370669.0}, {"date": "2025-12-31", "close": 1.74, "volume": 1354387.0}, {"date": "2026-01-02", "close": 1.69, "volume": 1885422.0}, {"date": "2026-01-05", "close": 1.59, "volume": 3478860.0}, {"date": "2026-01-06", "close": 1.6, "volume": 4541853.0}, {"date": "2026-01-07", "close": 1.67, "volume": 1894170.0}, {"date": "2026-01-08", "close": 1.61, "volume": 1023107.0}, {"date": "2026-01-09", "close": 1.56, "volume": 1714493.0}, {"date": "2026-01-12", "close": 1.54, "volume": 1785278.0}, {"date": "2026-01-13", "close": 1.6, "volume": 1725197.0}, {"date": "2026-01-14", "close": 1.64, "volume": 1199209.0}, {"date": "2026-01-15", "close": 1.58, "volume": 870542.0}, {"date": "2026-01-16", "close": 1.52, "volume": 1381720.0}, {"date": "2026-01-20", "close": 1.51, "volume": 946993.0}, {"date": "2026-01-21", "close": 1.51, "volume": 750563.0}, {"date": "2026-01-22", "close": 1.56, "volume": 638784.0}, {"date": "2026-01-23", "close": 1.51, "volume": 860683.0}, {"date": "2026-01-26", "close": 1.51, "volume": 1319862.0}, {"date": "2026-01-27", "close": 1.53, "volume": 523457.0}, {"date": "2026-01-28", "close": 1.53, "volume": 644228.0}, {"date": "2026-01-29", "close": 1.61, "volume": 1922086.0}, {"date": "2026-01-30", "close": 1.63, "volume": 992501.0}, {"date": "2026-02-02", "close": 1.7, "volume": 1614341.0}, {"date": "2026-02-03", "close": 1.69, "volume": 1225023.0}, {"date": "2026-02-04", "close": 1.67, "volume": 1137325.0}, {"date": "2026-02-05", "close": 1.56, "volume": 1186516.0}, {"date": "2026-02-06", "close": 1.66, "volume": 1235535.0}, {"date": "2026-02-09", "close": 1.69, "volume": 1116234.0}, {"date": "2026-02-10", "close": 1.69, "volume": 1398863.0}, {"date": "2026-02-11", "close": 1.61, "volume": 1383785.0}, {"date": "2026-02-12", "close": 1.58, "volume": 702478.0}, {"date": "2026-02-13", "close": 1.61, "volume": 369457.0}, {"date": "2026-02-17", "close": 1.63, "volume": 734288.0}, {"date": "2026-02-18", "close": 1.67, "volume": 420748.0}, {"date": "2026-02-19", "close": 1.72, "volume": 846161.0}, {"date": "2026-02-20", "close": 1.73, "volume": 965124.0}, {"date": "2026-02-23", "close": 1.81, "volume": 1298342.0}, {"date": "2026-02-24", "close": 1.89, "volume": 2231629.0}, {"date": "2026-02-25", "close": 1.85, "volume": 866964.0}, {"date": "2026-02-26", "close": 1.79, "volume": 449184.0}, {"date": "2026-02-27", "close": 1.81, "volume": 352967.0}, {"date": "2026-03-02", "close": 1.74, "volume": 597450.0}, {"date": "2026-03-03", "close": 1.68, "volume": 579750.0}, {"date": "2026-03-04", "close": 1.73, "volume": 684004.0}, {"date": "2026-03-05", "close": 1.68, "volume": 760069.0}, {"date": "2026-03-06", "close": 1.74, "volume": 583063.0}, {"date": "2026-03-09", "close": 1.73, "volume": 772390.0}, {"date": "2026-03-10", "close": 1.73, "volume": 561334.0}, {"date": "2026-03-11", "close": 1.69, "volume": 1095602.0}, {"date": "2026-03-12", "close": 1.68, "volume": 758434.0}, {"date": "2026-03-13", "close": 1.66, "volume": 924613.0}, {"date": "2026-03-16", "close": 1.63, "volume": 831426.0}, {"date": "2026-03-17", "close": 1.68, "volume": 619952.0}, {"date": "2026-03-18", "close": 1.66, "volume": 574780.0}, {"date": "2026-03-19", "close": 1.65, "volume": 808170.0}, {"date": "2026-03-20", "close": 1.58, "volume": 993944.0}, {"date": "2026-03-23", "close": 1.61, "volume": 978389.0}, {"date": "2026-03-24", "close": 1.57, "volume": 691172.0}, {"date": "2026-03-25", "close": 1.54, "volume": 572963.0}, {"date": "2026-03-26", "close": 1.55, "volume": 381784.0}, {"date": "2026-03-27", "close": 1.61, "volume": 1491437.0}, {"date": "2026-03-30", "close": 1.67, "volume": 1152733.0}, {"date": "2026-03-31", "close": 1.74, "volume": 802613.0}, {"date": "2026-04-01", "close": 1.74, "volume": 531087.0}, {"date": "2026-04-02", "close": 1.13, "volume": 19933830.0}, {"date": "2026-04-06", "close": 1.13, "volume": 3035548.0}, {"date": "2026-04-07", "close": 1.05, "volume": 3955990.0}, {"date": "2026-04-08", "close": 1.09, "volume": 2993816.0}, {"date": "2026-04-09", "close": 1.05, "volume": 2919304.0}, {"date": "2026-04-10", "close": 1.06, "volume": 2510016.0}, {"date": "2026-04-13", "close": 1.09, "volume": 2300273.0}, {"date": "2026-04-14", "close": 1.11, "volume": 2019888.0}, {"date": "2026-04-15", "close": 1.19, "volume": 7276027.0}, {"date": "2026-04-16", "close": 1.16, "volume": 2285985.0}, {"date": "2026-04-17", "close": 1.19, "volume": 2034120.0}, {"date": "2026-04-20", "close": 1.18, "volume": 1972449.0}, {"date": "2026-04-21", "close": 1.13, "volume": 2092160.0}, {"date": "2026-04-22", "close": 1.14, "volume": 698745.0}, {"date": "2026-04-23", "close": 1.14, "volume": 691374.0}, {"date": "2026-04-24", "close": 1.15, "volume": 721524.0}, {"date": "2026-04-27", "close": 1.17, "volume": 2882357.0}, {"date": "2026-04-28", "close": 1.15, "volume": 1080406.0}, {"date": "2026-04-29", "close": 1.12, "volume": 1038563.0}, {"date": "2026-04-30", "close": 1.12, "volume": 532033.0}, {"date": "2026-05-01", "close": 1.1, "volume": 1106678.0}, {"date": "2026-05-04", "close": 1.14, "volume": 1389699.0}, {"date": "2026-05-05", "close": 1.14, "volume": 1519556.0}, {"date": "2026-05-06", "close": 1.24, "volume": 3064905.0}, {"date": "2026-05-07", "close": 1.37, "volume": 9148733.0}, {"date": "2026-05-08", "close": 1.46, "volume": 21007950.0}, {"date": "2026-05-11", "close": 1.43, "volume": 8046154.0}, {"date": "2026-05-12", "close": 1.41, "volume": 2997172.0}, {"date": "2026-05-13", "close": 1.34, "volume": 3505015.0}, {"date": "2026-05-14", "close": 1.36, "volume": 2512640.0}, {"date": "2026-05-15", "close": 1.3, "volume": 1950912.0}, {"date": "2026-05-18", "close": 1.22, "volume": 5334644.0}, {"date": "2026-05-19", "close": 1.22, "volume": 4860678.0}, {"date": "2026-05-20", "close": 1.23, "volume": 2429300.0}, {"date": "2026-05-21", "close": 1.33, "volume": 3451302.0}, {"date": "2026-05-22", "close": 1.35, "volume": 3320302.0}, {"date": "2026-05-26", "close": 1.26, "volume": 2142631.0}, {"date": "2026-05-27", "close": 1.25, "volume": 1422114.0}, {"date": "2026-05-28", "close": 1.3, "volume": 1388085.0}, {"date": "2026-05-29", "close": 1.31, "volume": 1151950.0}, {"date": "2026-06-01", "close": 1.28, "volume": 1749470.0}, {"date": "2026-06-02", "close": 1.21, "volume": 1531356.0}, {"date": "2026-06-03", "close": 1.14, "volume": 1769289.0}, {"date": "2026-06-04", "close": 1.16, "volume": 1307856.0}, {"date": "2026-06-05", "close": 1.07, "volume": 3318737.0}, {"date": "2026-06-08", "close": 1.09, "volume": 1436517.0}, {"date": "2026-06-09", "close": 1.1, "volume": 1158456.0}, {"date": "2026-06-10", "close": 1.09, "volume": 881398.0}, {"date": "2026-06-11", "close": 1.1, "volume": 1419017.0}, {"date": "2026-06-12", "close": 1.1, "volume": 1113083.0}, {"date": "2026-06-15", "close": 1.1, "volume": 911869.0}, {"date": "2026-06-16", "close": 1.11, "volume": 1357584.0}, {"date": "2026-06-17", "close": 1.11, "volume": 1109160.0}, {"date": "2026-06-18", "close": 1.115, "volume": 2757454.0}, {"date": "2026-06-22", "close": 1.11, "volume": 1090750.0}, {"date": "2026-06-23", "close": 1.13, "volume": 1178672.0}, {"date": "2026-06-24", "close": 1.1, "volume": 1565433.0}, {"date": "2026-06-25", "close": 1.08, "volume": 1497774.0}, {"date": "2026-06-26", "close": 1.1, "volume": 1194902.0}, {"date": "2026-06-29", "close": 1.12, "volume": 1707890.0}, {"date": "2026-06-30", "close": 1.1, "volume": 1041698.0}, {"date": "2026-07-01", "close": 1.19, "volume": 3206448.0}, {"date": "2026-07-02", "close": 1.22, "volume": 2771150.0}, {"date": "2026-07-06", "close": 1.16, "volume": 1357878.0}, {"date": "2026-07-07", "close": 1.21, "volume": 1555052.0}, {"date": "2026-07-08", "close": 1.21, "volume": 1564568.0}, {"date": "2026-07-09", "close": 1.19, "volume": 1184905.0}, {"date": "2026-07-10", "close": 1.18, "volume": 1588566.0}, {"date": "2026-07-13", "close": 1.16, "volume": 1122966.0}, {"date": "2026-07-14", "close": 1.16, "volume": 975258.0}, {"date": "2026-07-15", "close": 1.17, "volume": 616377.0}, {"date": "2026-07-16", "close": 1.12, "volume": 1076153.0}, {"date": "2026-07-17", "close": 1.12, "volume": 829487.0}, {"date": "2026-07-20", "close": 1.09, "volume": 2043105.0}, {"date": "2026-07-21", "close": 1.1, "volume": 594249.0}, {"date": "2026-07-22", "close": 1.06, "volume": 969856.0}, {"date": "2026-07-23", "close": 1.02, "volume": 2270990.0}, {"date": "2026-07-24", "close": 0.9701, "volume": 3719690.0}, {"date": "2026-07-27", "close": 0.9651, "volume": 1874732.0}, {"date": "2026-07-28", "close": 1.03, "volume": 1031448.0}, {"date": "2026-07-29", "close": 1.04, "volume": 1814995.0}, {"date": "2026-07-30", "close": 0.656, "volume": 33394740.0}, {"date": "2026-07-31", "close": 0.677, "volume": 12700120.0}, {"date": "2026-08-03", "close": 0.6968, "volume": 7630984.0}, {"date": "2026-08-04", "close": 0.6631, "volume": 3991944.0}, {"date": "2026-08-05", "close": 0.677, "volume": 2289258.0}, {"date": "2026-08-06", "close": 0.6738, "volume": 1731539.0}, {"date": "2026-08-07", "close": 0.668, "volume": 3051079.0}], "refreshing": true}