{"ticker": "RUN", "overview": {"cik": "1469367", "ticker": "RUN", "name": "Sunrun Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053366", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053349", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001469367-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000789", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003100", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-07-27", "title": "Form ABS-15G", "accession": "0001193125-26-318237", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-07-27", "title": "Form ABS-15G", "accession": "0001193125-26-318223", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001469367-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001921094-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001741304-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001730240-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001618959-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0002056657-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001931495-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000712", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000711", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000710", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000709", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000708", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001469367-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001469367-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001469367-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000702", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001865256-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000634", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 498115.00000000006, "net": -498115.00000000006, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "RUN", "has_prices": true, "as_of": "2026-08-07", "last": 10.2, "prev_close": 9.38, "change": 0.8199999999999985, "change_pct": 0.08742004264392307, "session_volume": 11607450.0, "vwap_5": 10.186265516241614, "vwap_20": 10.675386696338524, "vwap_60": 12.69839993079531, "vwap_250": 15.385111837463212, "high_52w": 21.41, "low_52w": 9.38, "avg_volume_20": 9999777.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003463", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Greenvale Capital LLP", "who_key": "Greenvale Capital LLP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Greenvale Capital LLP takes a 5.6% passive stake in RUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1768041/0000902664-26-003463-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001469367-26-000055", "src": "INSIDERS", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Lynn Michelle Jurich", "who_key": "Jurich Lynn Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 498115.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "A director trims RUN: $498K", "source_url": "https://www.sec.gov/Archives/edgar/data/1648691/000146936726000055/0001469367-26-000055-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002012383-26-003100", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in RUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003100-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-001080", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Sunrun Inc.", "who_key": "Sunrun 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Sunrun Inc. takes a 5.03% passive stake in RUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1469367/0002100119-26-001080-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000690", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Sunrun Inc.", "who_key": "Sunrun 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Sunrun Inc. crosses 5% of RUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469367/0002100121-26-000690-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001471", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001471-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-002354", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Sunrun Inc.", "who_key": "Sunrun Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Sunrun Inc. adjusts its stake in RUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469367/0000102909-26-002354-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2023-20022653-T224", "src": "CONGRESS", "ticker": "RUN", "cik": "", "company": "Sunrun Inc.", "company_raw": "ew\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nSunrun Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells RUN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933365}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003463", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Greenvale Capital LLP", "who_key": "Greenvale Capital LLP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Greenvale Capital LLP takes a 5.6% passive stake in RUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1768041/0000902664-26-003463-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002012383-26-003100", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in RUN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003100-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-001080", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Sunrun Inc.", "who_key": "Sunrun 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Sunrun Inc. takes a 5.03% passive stake in RUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1469367/0002100119-26-001080-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000690", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Sunrun Inc.", "who_key": "Sunrun 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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Sunrun Inc. crosses 5% of RUN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469367/0002100121-26-000690-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001471", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001471-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-002354", "src": "13DG", "ticker": "RUN", "cik": "1469367", "company": "Sunrun Inc.", "company_raw": "Sunrun Inc.", "who": "Sunrun Inc.", "who_key": "Sunrun Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Sunrun Inc. adjusts its stake in RUN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469367/0000102909-26-002354-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Sunrun Inc. - Common Stock", "new_value": "Sunrun Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001469367", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001469367", "applied": 1, "detected_at": "2026-10-27T10:11:14.475939"}]}, "key_people": [{"who": "Lynn Michelle Jurich", "who_key": "Jurich Lynn Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 498115.00000000006, "net": -498115.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 498115.00000000006, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648691/000146936726000055/0001469367-26-000055-index.htm"}], "latest": {"action": "SELL", "amount": 498115.00000000006, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648691/000146936726000055/0001469367-26-000055-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053366", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053349", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001469367-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000789", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003100", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-07-27", "title": "Form ABS-15G", "accession": "0001193125-26-318237", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-07-27", "title": "Form ABS-15G", "accession": "0001193125-26-318223", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001469367-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001921094-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001741304-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001730240-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001618959-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0002056657-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001931495-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000712", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000711", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000710", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000709", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000708", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001469367-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001469367-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001469367-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000702", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001865256-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000634", "price_sensitive": false}], "performance": {"ticker": "RUN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 5.56, "volume": 1020577.0}, {"date": "2016-08-09", "close": 5.5, "volume": 663632.0}, {"date": "2016-08-10", "close": 5.22, "volume": 883217.0}, {"date": "2016-08-11", "close": 5.41, "volume": 1695856.0}, {"date": "2016-08-12", "close": 6.23, "volume": 7568621.0}, {"date": "2016-08-15", "close": 6.21, "volume": 1978507.0}, {"date": "2016-08-16", "close": 6.09, "volume": 1953940.0}, {"date": "2016-08-17", "close": 5.95, "volume": 1185207.0}, {"date": "2016-08-18", "close": 6.03, "volume": 949176.0}, {"date": "2016-08-19", "close": 5.98, "volume": 647450.0}, {"date": "2016-08-22", "close": 6.0, "volume": 425234.0}, {"date": "2016-08-23", "close": 6.1, "volume": 737169.0}, {"date": "2016-08-24", "close": 5.99, "volume": 603304.0}, {"date": "2016-08-25", "close": 6.0, "volume": 832899.0}, {"date": "2016-08-26", "close": 5.95, "volume": 747367.0}, {"date": "2016-08-29", "close": 6.0, "volume": 514063.0}, {"date": "2016-08-30", "close": 6.01, "volume": 497391.0}, {"date": "2016-08-31", "close": 6.08, "volume": 682820.0}, {"date": "2016-09-01", "close": 6.06, "volume": 676449.0}, {"date": "2016-09-02", "close": 6.12, "volume": 537321.0}, {"date": "2016-09-06", "close": 6.22, "volume": 945924.0}, {"date": "2016-09-07", "close": 6.11, "volume": 767028.0}, {"date": "2016-09-08", "close": 6.19, "volume": 964850.0}, {"date": "2016-09-09", "close": 6.06, "volume": 897932.0}, {"date": "2016-09-12", "close": 6.1, "volume": 581382.0}, {"date": "2016-09-13", "close": 5.66, "volume": 1669778.0}, {"date": "2016-09-14", "close": 5.54, "volume": 1522729.0}, {"date": "2016-09-15", "close": 5.52, "volume": 1293088.0}, {"date": "2016-09-16", "close": 5.38, "volume": 2724958.0}, {"date": "2016-09-19", "close": 5.42, "volume": 733326.0}, {"date": "2016-09-20", "close": 5.45, "volume": 877637.0}, {"date": "2016-09-21", "close": 5.57, "volume": 1109323.0}, {"date": "2016-09-22", "close": 5.75, "volume": 996065.0}, {"date": "2016-09-23", "close": 5.92, "volume": 892077.0}, {"date": "2016-09-26", "close": 6.03, "volume": 982481.0}, {"date": "2016-09-27", "close": 6.16, "volume": 1020798.0}, {"date": "2016-09-28", "close": 6.23, "volume": 959188.0}, {"date": "2016-09-29", "close": 6.24, "volume": 1023602.0}, {"date": "2016-09-30", "close": 6.3, "volume": 1731452.0}, {"date": "2016-10-03", "close": 6.17, "volume": 994855.0}, {"date": "2016-10-04", "close": 5.91, "volume": 1015262.0}, {"date": "2016-10-05", "close": 6.26, "volume": 918013.0}, {"date": "2016-10-06", "close": 6.12, "volume": 682479.0}, {"date": "2016-10-07", "close": 6.49, "volume": 4806925.0}, {"date": "2016-10-10", "close": 6.91, "volume": 2900410.0}, {"date": "2016-10-11", "close": 7.02, "volume": 2300506.0}, {"date": "2016-10-12", "close": 6.81, "volume": 1413338.0}, {"date": "2016-10-13", "close": 6.54, "volume": 1602906.0}, {"date": "2016-10-14", "close": 6.38, "volume": 1378456.0}, {"date": "2016-10-17", "close": 6.42, "volume": 908757.0}, {"date": "2016-10-18", "close": 6.53, "volume": 824078.0}, {"date": "2016-10-19", "close": 6.65, "volume": 743378.0}, {"date": "2016-10-20", "close": 6.67, "volume": 704889.0}, {"date": "2016-10-21", "close": 6.27, "volume": 2503441.0}, {"date": "2016-10-24", "close": 6.08, "volume": 1242040.0}, {"date": "2016-10-25", "close": 5.98, "volume": 804378.0}, {"date": "2016-10-26", "close": 5.53, "volume": 2002605.0}, {"date": "2016-10-27", "close": 5.37, "volume": 1623187.0}, {"date": "2016-10-28", "close": 5.18, "volume": 1055634.0}, {"date": "2016-10-31", "close": 5.21, "volume": 1421286.0}, {"date": "2016-11-01", "close": 4.86, "volume": 2180482.0}, {"date": "2016-11-02", "close": 4.63, "volume": 1769756.0}, {"date": "2016-11-03", "close": 4.65, "volume": 1738485.0}, {"date": "2016-11-04", "close": 4.71, "volume": 1793156.0}, {"date": "2016-11-07", "close": 4.92, "volume": 1450918.0}, {"date": "2016-11-08", "close": 4.99, "volume": 1411832.0}, {"date": "2016-11-09", "close": 4.79, "volume": 2527578.0}, {"date": "2016-11-10", "close": 4.71, "volume": 1537925.0}, {"date": "2016-11-11", "close": 5.11, "volume": 4071355.0}, {"date": "2016-11-14", "close": 4.98, "volume": 1925690.0}, {"date": "2016-11-15", "close": 4.91, "volume": 1608340.0}, {"date": "2016-11-16", "close": 4.85, "volume": 1205837.0}, {"date": "2016-11-17", "close": 4.8, "volume": 987295.0}, {"date": "2016-11-18", "close": 4.98, "volume": 1174111.0}, {"date": "2016-11-21", "close": 4.82, "volume": 1478292.0}, {"date": "2016-11-22", "close": 5.05, "volume": 1815664.0}, {"date": "2016-11-23", "close": 5.28, "volume": 1293479.0}, {"date": "2016-11-25", "close": 5.34, "volume": 650223.0}, {"date": "2016-11-28", "close": 5.38, "volume": 1473342.0}, {"date": "2016-11-29", "close": 4.99, "volume": 1657241.0}, {"date": "2016-11-30", "close": 5.1, "volume": 1020868.0}, {"date": "2016-12-01", "close": 5.0, "volume": 1057550.0}, {"date": "2016-12-02", "close": 5.09, "volume": 1255935.0}, {"date": "2016-12-05", "close": 5.32, "volume": 1358800.0}, {"date": "2016-12-06", "close": 5.46, "volume": 984674.0}, {"date": "2016-12-07", "close": 5.58, "volume": 1627981.0}, {"date": "2016-12-08", "close": 5.65, "volume": 1514311.0}, {"date": "2016-12-09", "close": 5.85, "volume": 1345742.0}, {"date": "2016-12-12", "close": 5.65, "volume": 1645751.0}, {"date": "2016-12-13", "close": 5.37, "volume": 1717093.0}, {"date": "2016-12-14", "close": 5.24, "volume": 1011552.0}, {"date": "2016-12-15", "close": 5.32, "volume": 602298.0}, {"date": "2016-12-16", "close": 5.59, "volume": 1315571.0}, {"date": "2016-12-19", "close": 5.8, "volume": 874457.0}, {"date": "2016-12-20", "close": 5.55, "volume": 951239.0}, {"date": "2016-12-21", "close": 5.53, "volume": 748709.0}, {"date": "2016-12-22", "close": 5.44, "volume": 549585.0}, {"date": "2016-12-23", "close": 5.23, "volume": 996530.0}, {"date": "2016-12-27", "close": 5.61, "volume": 1091007.0}, {"date": "2016-12-28", "close": 5.44, "volume": 1035420.0}, {"date": "2016-12-29", "close": 5.33, "volume": 958510.0}, {"date": "2016-12-30", "close": 5.31, "volume": 700394.0}, {"date": "2017-01-03", "close": 5.59, "volume": 1091168.0}, {"date": "2017-01-04", "close": 5.82, "volume": 1505931.0}, {"date": "2017-01-05", "close": 5.81, "volume": 771944.0}, {"date": "2017-01-06", "close": 5.8, "volume": 542192.0}, {"date": "2017-01-09", "close": 5.67, "volume": 717130.0}, {"date": "2017-01-10", "close": 6.0, "volume": 1072773.0}, {"date": "2017-01-11", "close": 6.4, "volume": 2408116.0}, {"date": "2017-01-12", "close": 6.17, "volume": 1160176.0}, {"date": "2017-01-13", "close": 6.25, "volume": 943557.0}, {"date": "2017-01-17", "close": 6.16, "volume": 877593.0}, {"date": "2017-01-18", "close": 6.1, "volume": 646389.0}, {"date": "2017-01-19", "close": 5.81, "volume": 1376915.0}, {"date": "2017-01-20", "close": 5.88, "volume": 447053.0}, {"date": "2017-01-23", "close": 5.59, "volume": 1198218.0}, {"date": "2017-01-24", "close": 5.65, "volume": 626465.0}, {"date": "2017-01-25", "close": 5.75, "volume": 768042.0}, {"date": "2017-01-26", "close": 5.7, "volume": 504052.0}, {"date": "2017-01-27", "close": 5.55, "volume": 994621.0}, {"date": "2017-01-30", "close": 5.25, "volume": 1094585.0}, {"date": "2017-01-31", "close": 5.29, "volume": 905600.0}, {"date": "2017-02-01", "close": 5.57, "volume": 954870.0}, {"date": "2017-02-02", "close": 5.51, "volume": 582293.0}, {"date": "2017-02-03", "close": 5.66, "volume": 712354.0}, {"date": "2017-02-06", "close": 5.57, "volume": 479393.0}, {"date": "2017-02-07", "close": 5.59, "volume": 333739.0}, {"date": "2017-02-08", "close": 5.74, "volume": 739193.0}, {"date": "2017-02-09", "close": 5.73, "volume": 621932.0}, {"date": "2017-02-10", "close": 5.99, "volume": 1384992.0}, {"date": "2017-02-13", "close": 6.06, "volume": 627066.0}, {"date": "2017-02-14", "close": 6.04, "volume": 843888.0}, {"date": "2017-02-15", "close": 6.17, "volume": 907548.0}, {"date": "2017-02-16", "close": 6.04, "volume": 841075.0}, {"date": "2017-02-17", "close": 5.96, "volume": 1318556.0}, {"date": "2017-02-21", "close": 6.02, "volume": 1624437.0}, {"date": "2017-02-22", "close": 5.83, "volume": 1211676.0}, {"date": "2017-02-23", "close": 5.91, "volume": 754236.0}, {"date": "2017-02-24", "close": 5.85, "volume": 559884.0}, {"date": "2017-02-27", "close": 5.92, "volume": 1003591.0}, {"date": "2017-02-28", "close": 5.69, "volume": 759267.0}, {"date": "2017-03-01", "close": 5.62, "volume": 1451021.0}, {"date": "2017-03-02", "close": 5.48, "volume": 1023100.0}, {"date": "2017-03-03", "close": 5.41, "volume": 999099.0}, {"date": "2017-03-06", "close": 5.25, "volume": 1394781.0}, {"date": "2017-03-07", "close": 5.27, "volume": 1354897.0}, {"date": "2017-03-08", "close": 5.24, "volume": 2542482.0}, {"date": "2017-03-09", "close": 5.24, "volume": 3284506.0}, {"date": "2017-03-10", "close": 5.06, "volume": 1860649.0}, {"date": "2017-03-13", "close": 4.96, "volume": 1408286.0}, {"date": "2017-03-14", "close": 4.89, "volume": 1145168.0}, {"date": "2017-03-15", "close": 5.0, "volume": 891554.0}, {"date": "2017-03-16", "close": 5.1, "volume": 1017985.0}, {"date": "2017-03-17", "close": 4.95, "volume": 1597042.0}, {"date": "2017-03-20", "close": 4.9, "volume": 880008.0}, {"date": "2017-03-21", "close": 4.8, "volume": 965999.0}, {"date": "2017-03-22", "close": 4.98, "volume": 1730821.0}, {"date": "2017-03-23", "close": 4.84, "volume": 882579.0}, {"date": "2017-03-24", "close": 4.91, "volume": 937375.0}, {"date": "2017-03-27", "close": 4.94, "volume": 810829.0}, {"date": "2017-03-28", "close": 5.08, "volume": 817063.0}, {"date": "2017-03-29", "close": 5.26, "volume": 747931.0}, {"date": "2017-03-30", "close": 5.22, "volume": 737824.0}, {"date": "2017-03-31", "close": 5.4, "volume": 1252076.0}, {"date": "2017-04-03", "close": 5.28, "volume": 855577.0}, {"date": "2017-04-04", "close": 5.22, "volume": 971003.0}, {"date": "2017-04-05", "close": 5.03, "volume": 784192.0}, {"date": "2017-04-06", "close": 5.18, "volume": 976827.0}, {"date": "2017-04-07", "close": 5.34, "volume": 824045.0}, {"date": "2017-04-10", "close": 5.54, "volume": 1241395.0}, {"date": "2017-04-11", "close": 5.46, "volume": 1145211.0}, {"date": "2017-04-12", "close": 5.33, "volume": 812426.0}, {"date": "2017-04-13", "close": 5.23, "volume": 711998.0}, {"date": "2017-04-17", "close": 5.3, "volume": 670585.0}, {"date": "2017-04-18", "close": 5.19, "volume": 1132336.0}, {"date": "2017-04-19", "close": 5.16, "volume": 845193.0}, {"date": "2017-04-20", "close": 5.12, "volume": 523529.0}, {"date": "2017-04-21", "close": 5.12, "volume": 558194.0}, {"date": "2017-04-24", "close": 5.27, "volume": 748716.0}, {"date": "2017-04-25", "close": 5.42, "volume": 1238395.0}, {"date": "2017-04-26", "close": 5.32, "volume": 725108.0}, {"date": "2017-04-27", "close": 5.33, "volume": 784312.0}, {"date": "2017-04-28", "close": 5.29, "volume": 482241.0}, {"date": "2017-05-01", "close": 5.38, "volume": 854656.0}, {"date": "2017-05-02", "close": 5.21, "volume": 919808.0}, {"date": "2017-05-03", "close": 4.75, "volume": 3388978.0}, {"date": "2017-05-04", "close": 4.71, "volume": 1941403.0}, {"date": "2017-05-05", "close": 4.86, "volume": 1157891.0}, {"date": "2017-05-08", "close": 4.92, "volume": 657930.0}, {"date": "2017-05-09", "close": 4.9, "volume": 754744.0}, {"date": "2017-05-10", "close": 5.09, "volume": 1377338.0}, {"date": "2017-05-11", "close": 5.0, "volume": 1871820.0}, {"date": "2017-05-12", "close": 4.87, "volume": 1104854.0}, {"date": "2017-05-15", "close": 4.905, "volume": 857221.0}, {"date": "2017-05-16", "close": 4.9, "volume": 653731.0}, {"date": "2017-05-17", "close": 4.81, "volume": 1032443.0}, {"date": "2017-05-18", "close": 4.9, "volume": 773245.0}, {"date": "2017-05-19", "close": 5.05, "volume": 1200987.0}, {"date": "2017-05-22", "close": 4.9, "volume": 1180270.0}, {"date": "2017-05-23", "close": 4.89, "volume": 973779.0}, {"date": "2017-05-24", "close": 4.92, "volume": 968556.0}, {"date": "2017-05-25", "close": 4.91, "volume": 1251269.0}, {"date": "2017-05-26", "close": 4.94, "volume": 717394.0}, {"date": "2017-05-30", "close": 5.02, "volume": 1405040.0}, {"date": "2017-05-31", "close": 5.04, "volume": 1053758.0}, {"date": "2017-06-01", "close": 5.13, "volume": 979818.0}, {"date": "2017-06-02", "close": 5.12, "volume": 705252.0}, {"date": "2017-06-05", "close": 5.0, "volume": 553478.0}, {"date": "2017-06-06", "close": 5.02, "volume": 899118.0}, {"date": "2017-06-07", "close": 4.93, "volume": 983954.0}, {"date": "2017-06-08", "close": 5.34, "volume": 2160978.0}, {"date": "2017-06-09", "close": 5.41, "volume": 1037967.0}, {"date": "2017-06-12", "close": 5.44, "volume": 827395.0}, {"date": "2017-06-13", "close": 5.48, "volume": 811117.0}, {"date": "2017-06-14", "close": 5.49, "volume": 628349.0}, {"date": "2017-06-15", "close": 5.52, "volume": 627056.0}, {"date": "2017-06-16", "close": 5.74, "volume": 1484875.0}, {"date": "2017-06-19", "close": 5.85, "volume": 970734.0}, {"date": "2017-06-20", "close": 6.36, "volume": 3838935.0}, {"date": "2017-06-21", "close": 6.52, "volume": 2485883.0}, {"date": "2017-06-22", "close": 6.65, "volume": 2013782.0}, {"date": "2017-06-23", "close": 6.75, "volume": 3987992.0}, {"date": "2017-06-26", "close": 6.83, "volume": 1734914.0}, {"date": "2017-06-27", "close": 6.89, "volume": 1456832.0}, {"date": "2017-06-28", "close": 7.1, "volume": 1891542.0}, {"date": "2017-06-29", "close": 7.27, "volume": 1896131.0}, {"date": "2017-06-30", "close": 7.12, "volume": 1663737.0}, {"date": "2017-07-03", "close": 7.24, "volume": 834849.0}, {"date": "2017-07-05", "close": 6.8, "volume": 1861240.0}, {"date": "2017-07-06", "close": 6.75, "volume": 752975.0}, {"date": "2017-07-07", "close": 6.79, "volume": 777295.0}, {"date": "2017-07-10", "close": 6.89, "volume": 727860.0}, {"date": "2017-07-11", "close": 6.87, "volume": 831125.0}, {"date": "2017-07-12", "close": 7.06, "volume": 1113067.0}, {"date": "2017-07-13", "close": 6.99, "volume": 1023664.0}, {"date": "2017-07-14", "close": 7.07, "volume": 836052.0}, {"date": "2017-07-17", "close": 7.01, "volume": 466364.0}, {"date": "2017-07-18", "close": 7.14, "volume": 1127251.0}, {"date": "2017-07-19", "close": 7.27, "volume": 986239.0}, {"date": "2017-07-20", "close": 7.25, "volume": 654192.0}, {"date": "2017-07-21", "close": 7.29, "volume": 793101.0}, {"date": "2017-07-24", "close": 7.56, "volume": 1374894.0}, {"date": "2017-07-25", "close": 7.35, "volume": 1001124.0}, {"date": "2017-07-26", "close": 7.3, "volume": 819349.0}, {"date": "2017-07-27", "close": 7.37, "volume": 1294492.0}, {"date": "2017-07-28", "close": 7.48, "volume": 1014671.0}, {"date": "2017-07-31", "close": 7.53, "volume": 780259.0}, {"date": "2017-08-01", "close": 7.44, "volume": 629753.0}, {"date": "2017-08-02", "close": 7.19, "volume": 962063.0}, {"date": "2017-08-03", "close": 7.24, "volume": 745054.0}, {"date": "2017-08-04", "close": 7.27, "volume": 578483.0}, {"date": "2017-08-07", "close": 7.42, "volume": 1033273.0}, {"date": "2017-08-08", "close": 7.05, "volume": 2944727.0}, {"date": "2017-08-09", "close": 6.84, "volume": 1253890.0}, {"date": "2017-08-10", "close": 6.69, "volume": 1469275.0}, {"date": "2017-08-11", "close": 6.82, "volume": 614906.0}, {"date": "2017-08-14", "close": 6.96, "volume": 591870.0}, {"date": "2017-08-15", "close": 6.94, "volume": 605758.0}, {"date": "2017-08-16", "close": 6.84, "volume": 490107.0}, {"date": "2017-08-17", "close": 6.65, "volume": 591430.0}, {"date": "2017-08-18", "close": 6.85, "volume": 840579.0}, {"date": "2017-08-21", "close": 6.7, "volume": 343801.0}, {"date": "2017-08-22", "close": 6.71, "volume": 377403.0}, {"date": "2017-08-23", "close": 6.94, "volume": 1064397.0}, {"date": "2017-08-24", "close": 7.59, "volume": 3045433.0}, {"date": "2017-08-25", "close": 6.91, "volume": 2386427.0}, {"date": "2017-08-28", "close": 6.93, "volume": 832902.0}, {"date": "2017-08-29", "close": 6.83, "volume": 799346.0}, {"date": "2017-08-30", "close": 6.78, "volume": 662661.0}, {"date": "2017-08-31", "close": 6.7, "volume": 1009309.0}, {"date": "2017-09-01", "close": 6.77, "volume": 764593.0}, {"date": "2017-09-05", "close": 6.92, "volume": 1111459.0}, {"date": "2017-09-06", "close": 7.07, "volume": 936213.0}, {"date": "2017-09-07", "close": 7.15, "volume": 836430.0}, {"date": "2017-09-08", "close": 7.04, "volume": 1009007.0}, {"date": "2017-09-11", "close": 6.92, "volume": 729354.0}, {"date": "2017-09-12", "close": 6.94, "volume": 610703.0}, {"date": "2017-09-13", "close": 6.83, "volume": 511498.0}, {"date": "2017-09-14", "close": 6.86, "volume": 550863.0}, {"date": "2017-09-15", "close": 6.72, "volume": 1591152.0}, {"date": "2017-09-18", "close": 6.44, "volume": 1486265.0}, {"date": "2017-09-19", "close": 6.05, "volume": 2541926.0}, {"date": "2017-09-20", "close": 6.02, "volume": 1348259.0}, {"date": "2017-09-21", "close": 5.47, "volume": 3128793.0}, {"date": "2017-09-22", "close": 5.59, "volume": 2865611.0}, {"date": "2017-09-25", "close": 5.19, "volume": 1728919.0}, {"date": "2017-09-26", "close": 5.4, "volume": 1381969.0}, {"date": "2017-09-27", "close": 5.63, "volume": 1120187.0}, {"date": "2017-09-28", "close": 5.53, "volume": 1115050.0}, {"date": "2017-09-29", "close": 5.55, "volume": 708737.0}, {"date": "2017-10-02", "close": 5.53, "volume": 766464.0}, {"date": "2017-10-03", "close": 5.65, "volume": 729273.0}, {"date": "2017-10-04", "close": 5.63, "volume": 665203.0}, {"date": "2017-10-05", "close": 5.54, "volume": 698819.0}, {"date": "2017-10-06", "close": 5.58, "volume": 403092.0}, {"date": "2017-10-09", "close": 5.43, "volume": 495479.0}, {"date": "2017-10-10", "close": 5.45, "volume": 669421.0}, {"date": "2017-10-11", "close": 5.47, "volume": 656222.0}, {"date": "2017-10-12", "close": 5.39, "volume": 694448.0}, {"date": "2017-10-13", "close": 5.52, "volume": 826843.0}, {"date": "2017-10-16", "close": 5.49, "volume": 596314.0}, {"date": "2017-10-17", "close": 5.54, "volume": 1217525.0}, {"date": "2017-10-18", "close": 5.54, "volume": 1068091.0}, {"date": "2017-10-19", "close": 5.46, "volume": 579932.0}, {"date": "2017-10-20", "close": 5.57, "volume": 606667.0}, {"date": "2017-10-23", "close": 5.37, "volume": 780732.0}, {"date": "2017-10-24", "close": 5.44, "volume": 1085462.0}, {"date": "2017-10-25", "close": 5.42, "volume": 1005358.0}, {"date": "2017-10-26", "close": 5.44, "volume": 466306.0}, {"date": "2017-10-27", "close": 5.62, "volume": 741173.0}, {"date": "2017-10-30", "close": 5.72, "volume": 886750.0}, {"date": "2017-10-31", "close": 5.74, "volume": 1508838.0}, {"date": "2017-11-01", "close": 5.74, "volume": 895458.0}, {"date": "2017-11-02", "close": 5.69, "volume": 940598.0}, {"date": "2017-11-03", "close": 5.65, "volume": 685743.0}, {"date": "2017-11-06", "close": 6.13, "volume": 1339548.0}, {"date": "2017-11-07", "close": 5.86, "volume": 1227240.0}, {"date": "2017-11-08", "close": 5.89, "volume": 930437.0}, {"date": "2017-11-09", "close": 6.24, "volume": 2875119.0}, {"date": "2017-11-10", "close": 5.83, "volume": 1877743.0}, {"date": "2017-11-13", "close": 6.07, "volume": 1060199.0}, {"date": "2017-11-14", "close": 6.17, "volume": 710365.0}, {"date": "2017-11-15", "close": 6.08, "volume": 821000.0}, {"date": "2017-11-16", "close": 6.04, "volume": 824992.0}, {"date": "2017-11-17", "close": 6.05, "volume": 734075.0}, {"date": "2017-11-20", "close": 6.02, "volume": 720622.0}, {"date": "2017-11-21", "close": 5.92, "volume": 569705.0}, {"date": "2017-11-22", "close": 5.92, "volume": 653601.0}, {"date": "2017-11-24", "close": 5.93, "volume": 330516.0}, {"date": "2017-11-27", "close": 6.08, "volume": 821576.0}, {"date": "2017-11-28", "close": 5.73, "volume": 2020633.0}, {"date": "2017-11-29", "close": 5.56, "volume": 1514489.0}, {"date": "2017-11-30", "close": 5.6, "volume": 788590.0}, {"date": "2017-12-01", "close": 5.44, "volume": 1115300.0}, {"date": "2017-12-04", "close": 5.49, "volume": 1054775.0}, {"date": "2017-12-05", "close": 5.56, "volume": 749711.0}, {"date": "2017-12-06", "close": 5.56, "volume": 535421.0}, {"date": "2017-12-07", "close": 5.67, "volume": 633602.0}, {"date": "2017-12-08", "close": 5.73, "volume": 693462.0}, {"date": "2017-12-11", "close": 5.8, "volume": 722552.0}, {"date": "2017-12-12", "close": 5.69, "volume": 823555.0}, {"date": "2017-12-13", "close": 5.69, "volume": 857936.0}, {"date": "2017-12-14", "close": 5.86, "volume": 1114738.0}, {"date": "2017-12-15", "close": 6.06, "volume": 2724770.0}, {"date": "2017-12-18", "close": 6.07, "volume": 1262020.0}, {"date": "2017-12-19", "close": 5.99, "volume": 719743.0}, {"date": "2017-12-20", "close": 6.07, "volume": 697127.0}, {"date": "2017-12-21", "close": 6.05, "volume": 673895.0}, {"date": "2017-12-22", "close": 6.02, "volume": 356646.0}, {"date": "2017-12-26", "close": 5.84, "volume": 552852.0}, {"date": "2017-12-27", "close": 5.87, "volume": 435964.0}, {"date": "2017-12-28", "close": 6.07, "volume": 1012524.0}, {"date": "2017-12-29", "close": 5.9, "volume": 879829.0}, {"date": "2018-01-02", "close": 5.92, "volume": 672383.0}, {"date": "2018-01-03", "close": 6.05, "volume": 933727.0}, {"date": "2018-01-04", "close": 6.06, "volume": 798460.0}, {"date": "2018-01-05", "close": 6.01, "volume": 1062019.0}, {"date": "2018-01-08", "close": 6.05, "volume": 466716.0}, {"date": "2018-01-09", "close": 6.01, "volume": 563979.0}, {"date": "2018-01-10", "close": 6.02, "volume": 511406.0}, {"date": "2018-01-11", "close": 6.3, "volume": 1870717.0}, {"date": "2018-01-12", "close": 6.36, "volume": 980950.0}, {"date": "2018-01-16", "close": 6.06, "volume": 926514.0}, {"date": "2018-01-17", "close": 6.09, "volume": 992222.0}, {"date": "2018-01-18", "close": 5.92, "volume": 1934398.0}, {"date": "2018-01-19", "close": 5.94, "volume": 919568.0}, {"date": "2018-01-22", "close": 6.04, "volume": 1231144.0}, {"date": "2018-01-23", "close": 6.41, "volume": 3887722.0}, {"date": "2018-01-24", "close": 6.39, "volume": 1295415.0}, {"date": "2018-01-25", "close": 6.33, "volume": 985947.0}, {"date": "2018-01-26", "close": 6.33, "volume": 878789.0}, {"date": "2018-01-29", "close": 6.66, "volume": 1543135.0}, {"date": "2018-01-30", "close": 6.67, "volume": 1059941.0}, {"date": "2018-01-31", "close": 6.33, "volume": 1155405.0}, {"date": "2018-02-01", "close": 6.07, "volume": 899082.0}, {"date": "2018-02-02", "close": 5.82, "volume": 1816905.0}, {"date": "2018-02-05", "close": 5.61, "volume": 1355522.0}, {"date": "2018-02-06", "close": 5.55, "volume": 1588888.0}, {"date": "2018-02-07", "close": 5.54, "volume": 847506.0}, {"date": "2018-02-08", "close": 5.33, "volume": 1404734.0}, {"date": "2018-02-09", "close": 5.37, "volume": 1674229.0}, {"date": "2018-02-12", "close": 6.0, "volume": 2663936.0}, {"date": "2018-02-13", "close": 5.97, "volume": 1518409.0}, {"date": "2018-02-14", "close": 6.42, "volume": 2694494.0}, {"date": "2018-02-15", "close": 6.53, "volume": 1810530.0}, {"date": "2018-02-16", "close": 6.78, "volume": 2851718.0}, {"date": "2018-02-20", "close": 6.73, "volume": 1328542.0}, {"date": "2018-02-21", "close": 7.06, "volume": 2944317.0}, {"date": "2018-02-22", "close": 6.69, "volume": 3001457.0}, {"date": "2018-02-23", "close": 6.865, "volume": 1321586.0}, {"date": "2018-02-26", "close": 7.05, "volume": 1674797.0}, {"date": "2018-02-27", "close": 6.75, "volume": 1562381.0}, {"date": "2018-02-28", "close": 6.69, "volume": 1252719.0}, {"date": "2018-03-01", "close": 6.94, "volume": 1938577.0}, {"date": "2018-03-02", "close": 7.06, "volume": 1898157.0}, {"date": "2018-03-05", "close": 7.2, "volume": 2639382.0}, {"date": "2018-03-06", "close": 7.43, "volume": 4145593.0}, {"date": "2018-03-07", "close": 6.76, "volume": 6182135.0}, {"date": "2018-03-08", "close": 6.91, "volume": 3124022.0}, {"date": "2018-03-09", "close": 7.15, "volume": 1983543.0}, {"date": "2018-03-12", "close": 7.2, "volume": 1710029.0}, {"date": "2018-03-13", "close": 7.27, "volume": 1878357.0}, {"date": "2018-03-14", "close": 7.65, "volume": 3062908.0}, {"date": "2018-03-15", "close": 7.46, "volume": 1570908.0}, {"date": "2018-03-16", "close": 7.66, "volume": 2275386.0}, {"date": "2018-03-19", "close": 7.63, "volume": 2261819.0}, {"date": "2018-03-20", "close": 8.05, "volume": 2759710.0}, {"date": "2018-03-21", "close": 8.64, "volume": 5108403.0}, {"date": "2018-03-22", "close": 8.47, "volume": 4337543.0}, {"date": "2018-03-23", "close": 8.43, "volume": 3114114.0}, {"date": "2018-03-26", "close": 8.73, "volume": 2602358.0}, {"date": "2018-03-27", "close": 8.76, "volume": 2374120.0}, {"date": "2018-03-28", "close": 8.69, "volume": 2584304.0}, {"date": "2018-03-29", "close": 8.93, "volume": 3371876.0}, {"date": "2018-04-02", "close": 9.08, "volume": 2166111.0}, {"date": "2018-04-03", "close": 9.16, "volume": 2539422.0}, {"date": "2018-04-04", "close": 9.82, "volume": 5328157.0}, {"date": "2018-04-05", "close": 9.94, "volume": 5040905.0}, {"date": "2018-04-06", "close": 8.52, "volume": 6356053.0}, {"date": "2018-04-09", "close": 8.19, "volume": 2919547.0}, {"date": "2018-04-10", "close": 8.2, "volume": 2444651.0}, {"date": "2018-04-11", "close": 8.28, "volume": 1708959.0}, {"date": "2018-04-12", "close": 8.47, "volume": 1488174.0}, {"date": "2018-04-13", "close": 8.5, "volume": 1473913.0}, {"date": "2018-04-16", "close": 8.63, "volume": 1503139.0}, {"date": "2018-04-17", "close": 8.75, "volume": 1089499.0}, {"date": "2018-04-18", "close": 9.11, "volume": 1968146.0}, {"date": "2018-04-19", "close": 8.91, "volume": 1166811.0}, {"date": "2018-04-20", "close": 9.27, "volume": 1803021.0}, {"date": "2018-04-23", "close": 8.82, "volume": 2575052.0}, {"date": "2018-04-24", "close": 8.88, "volume": 1425297.0}, {"date": "2018-04-25", "close": 8.99, "volume": 1372087.0}, {"date": "2018-04-26", "close": 9.08, "volume": 835489.0}, {"date": "2018-04-27", "close": 9.25, "volume": 1153547.0}, {"date": "2018-04-30", "close": 9.22, "volume": 3745184.0}, {"date": "2018-05-01", "close": 9.08, "volume": 966387.0}, {"date": "2018-05-02", "close": 9.06, "volume": 4051548.0}, {"date": "2018-05-03", "close": 8.89, "volume": 1024659.0}, {"date": "2018-05-04", "close": 8.98, "volume": 781664.0}, {"date": "2018-05-07", "close": 9.33, "volume": 1998540.0}, {"date": "2018-05-08", "close": 9.43, "volume": 2244853.0}, {"date": "2018-05-09", "close": 9.83, "volume": 4147583.0}, {"date": "2018-05-10", "close": 11.5, "volume": 9177393.0}, {"date": "2018-05-11", "close": 10.69, "volume": 5553143.0}, {"date": "2018-05-14", "close": 10.89, "volume": 3810144.0}, {"date": "2018-05-15", "close": 10.85, "volume": 2754816.0}, {"date": "2018-05-16", "close": 10.64, "volume": 3031866.0}, {"date": "2018-05-17", "close": 10.86, "volume": 2284785.0}, {"date": "2018-05-18", "close": 10.98, "volume": 2039114.0}, {"date": "2018-05-21", "close": 10.91, "volume": 1970246.0}, {"date": "2018-05-22", "close": 10.88, "volume": 1257543.0}, {"date": "2018-05-23", "close": 10.89, "volume": 857855.0}, {"date": "2018-05-24", "close": 11.01, "volume": 1280448.0}, {"date": "2018-05-25", "close": 10.91, "volume": 1774966.0}, {"date": "2018-05-29", "close": 11.0, "volume": 1793129.0}, {"date": "2018-05-30", "close": 11.5, "volume": 3001497.0}, {"date": "2018-05-31", "close": 12.1, "volume": 5594922.0}, {"date": "2018-06-01", "close": 12.27, "volume": 3327940.0}, {"date": "2018-06-04", "close": 12.32, "volume": 2971328.0}, {"date": "2018-06-05", "close": 12.82, "volume": 3725681.0}, {"date": "2018-06-06", "close": 12.57, "volume": 2535309.0}, {"date": "2018-06-07", "close": 12.28, "volume": 1642380.0}, {"date": "2018-06-08", "close": 12.69, "volume": 2346612.0}, {"date": "2018-06-11", "close": 12.64, "volume": 1483763.0}, {"date": "2018-06-12", "close": 13.49, "volume": 4472119.0}, {"date": "2018-06-13", "close": 13.98, "volume": 3531767.0}, {"date": "2018-06-14", "close": 14.18, "volume": 2199139.0}, {"date": "2018-06-15", "close": 13.63, "volume": 5147225.0}, {"date": "2018-06-18", "close": 13.82, "volume": 1614135.0}, {"date": "2018-06-19", "close": 13.78, "volume": 1602377.0}, {"date": "2018-06-20", "close": 13.86, "volume": 1475138.0}, {"date": "2018-06-21", "close": 13.69, "volume": 1100126.0}, {"date": "2018-06-22", "close": 13.87, "volume": 1983603.0}, {"date": "2018-06-25", "close": 13.45, "volume": 1802192.0}, {"date": "2018-06-26", "close": 13.5, "volume": 1280149.0}, {"date": "2018-06-27", "close": 13.1, "volume": 1182324.0}, {"date": "2018-06-28", "close": 13.05, "volume": 1986489.0}, {"date": "2018-06-29", "close": 13.15, "volume": 1427389.0}, {"date": "2018-07-02", "close": 14.17, "volume": 2745650.0}, {"date": "2018-07-03", "close": 14.18, "volume": 1402713.0}, {"date": "2018-07-05", "close": 14.99, "volume": 4560333.0}, {"date": "2018-07-06", "close": 15.49, "volume": 3170720.0}, {"date": "2018-07-09", "close": 15.95, "volume": 2781543.0}, {"date": "2018-07-10", "close": 15.79, "volume": 2626820.0}, {"date": "2018-07-11", "close": 15.96, "volume": 1759007.0}, {"date": "2018-07-12", "close": 15.96, "volume": 2080840.0}, {"date": "2018-07-13", "close": 15.75, "volume": 1536992.0}, {"date": "2018-07-16", "close": 15.94, "volume": 1524896.0}, {"date": "2018-07-17", "close": 15.17, "volume": 2421441.0}, {"date": "2018-07-18", "close": 15.16, "volume": 2255380.0}, {"date": "2018-07-19", "close": 15.45, "volume": 2534997.0}, {"date": "2018-07-20", "close": 14.38, "volume": 2110999.0}, {"date": "2018-07-23", "close": 14.54, "volume": 1286778.0}, {"date": "2018-07-24", "close": 14.74, "volume": 1432483.0}, {"date": "2018-07-25", "close": 15.11, "volume": 1516815.0}, {"date": "2018-07-26", "close": 15.23, "volume": 1167753.0}, {"date": "2018-07-27", "close": 14.61, "volume": 1429731.0}, {"date": "2018-07-30", "close": 13.85, "volume": 1838934.0}, {"date": "2018-07-31", "close": 14.14, "volume": 1048121.0}, {"date": "2018-08-01", "close": 14.32, "volume": 1120864.0}, {"date": "2018-08-02", "close": 14.77, "volume": 1118129.0}, {"date": "2018-08-03", "close": 13.84, "volume": 3417912.0}, {"date": "2018-08-06", "close": 13.91, "volume": 1532288.0}, {"date": "2018-08-07", "close": 14.02, "volume": 842769.0}, {"date": "2018-08-08", "close": 14.29, "volume": 1310718.0}, {"date": "2018-08-09", "close": 14.34, "volume": 2215664.0}, {"date": "2018-08-10", "close": 13.29, "volume": 9787406.0}, {"date": "2018-08-13", "close": 13.21, "volume": 4667194.0}, {"date": "2018-08-14", "close": 13.16, "volume": 3033669.0}, {"date": "2018-08-15", "close": 13.26, "volume": 1827138.0}, {"date": "2018-08-16", "close": 13.39, "volume": 2210222.0}, {"date": "2018-08-17", "close": 12.97, "volume": 2087543.0}, {"date": "2018-08-20", "close": 13.88, "volume": 2428217.0}, {"date": "2018-08-21", "close": 13.98, "volume": 2275213.0}, {"date": "2018-08-22", "close": 14.32, "volume": 1708377.0}, {"date": "2018-08-23", "close": 13.57, "volume": 2593740.0}, {"date": "2018-08-24", "close": 14.16, "volume": 1311312.0}, {"date": "2018-08-27", "close": 13.97, "volume": 2758142.0}, {"date": "2018-08-28", "close": 13.39, "volume": 2210074.0}, {"date": "2018-08-29", "close": 13.52, "volume": 1276562.0}, {"date": "2018-08-30", "close": 13.1, "volume": 1573303.0}, {"date": "2018-08-31", "close": 13.12, "volume": 1332384.0}, {"date": "2018-09-04", "close": 12.78, "volume": 1748771.0}, {"date": "2018-09-05", "close": 12.64, "volume": 1557603.0}, {"date": "2018-09-06", "close": 12.33, "volume": 1115723.0}, {"date": "2018-09-07", "close": 12.26, "volume": 1015599.0}, {"date": "2018-09-10", "close": 11.95, "volume": 1286678.0}, {"date": "2018-09-11", "close": 12.7, "volume": 3688679.0}, {"date": "2018-09-12", "close": 13.1, "volume": 1381715.0}, {"date": "2018-09-13", "close": 13.09, "volume": 950883.0}, {"date": "2018-09-14", "close": 13.13, "volume": 923256.0}, {"date": "2018-09-17", "close": 12.56, "volume": 1298120.0}, {"date": "2018-09-18", "close": 12.89, "volume": 881787.0}, {"date": "2018-09-19", "close": 12.75, "volume": 854431.0}, {"date": "2018-09-20", "close": 12.84, "volume": 1149015.0}, {"date": "2018-09-21", "close": 12.5, "volume": 2280638.0}, {"date": "2018-09-24", "close": 12.51, "volume": 1561155.0}, {"date": "2018-09-25", "close": 12.52, "volume": 1226366.0}, {"date": "2018-09-26", "close": 12.46, "volume": 869774.0}, {"date": "2018-09-27", "close": 12.07, "volume": 2492637.0}, {"date": "2018-09-28", "close": 12.44, "volume": 2162216.0}, {"date": "2018-10-01", "close": 12.24, "volume": 1681604.0}, {"date": "2018-10-02", "close": 13.54, "volume": 2815963.0}, {"date": "2018-10-03", "close": 12.85, "volume": 2134205.0}, {"date": "2018-10-04", "close": 12.59, "volume": 1193746.0}, {"date": "2018-10-05", "close": 12.48, "volume": 1495918.0}, {"date": "2018-10-08", "close": 11.99, "volume": 1160093.0}, {"date": "2018-10-09", "close": 12.12, "volume": 1076278.0}, {"date": "2018-10-10", "close": 11.19, "volume": 1544066.0}, {"date": "2018-10-11", "close": 11.38, "volume": 2048235.0}, {"date": "2018-10-12", "close": 12.22, "volume": 1459363.0}, {"date": "2018-10-15", "close": 12.41, "volume": 1046247.0}, {"date": "2018-10-16", "close": 13.16, "volume": 1928432.0}, {"date": "2018-10-17", "close": 13.05, "volume": 1144794.0}, {"date": "2018-10-18", "close": 12.72, "volume": 784894.0}, {"date": "2018-10-19", "close": 12.73, "volume": 1080352.0}, {"date": "2018-10-22", "close": 12.79, "volume": 937262.0}, {"date": "2018-10-23", "close": 12.38, "volume": 1185385.0}, {"date": "2018-10-24", "close": 11.75, "volume": 1209636.0}, {"date": "2018-10-25", "close": 11.86, "volume": 1925609.0}, {"date": "2018-10-26", "close": 11.44, "volume": 1110949.0}, {"date": "2018-10-29", "close": 11.5, "volume": 1094300.0}, {"date": "2018-10-30", "close": 11.96, "volume": 872801.0}, {"date": "2018-10-31", "close": 12.26, "volume": 1124354.0}, {"date": "2018-11-01", "close": 12.6, "volume": 1174676.0}, {"date": "2018-11-02", "close": 13.12, "volume": 1370417.0}, {"date": "2018-11-05", "close": 12.66, "volume": 1259928.0}, {"date": "2018-11-06", "close": 12.97, "volume": 896589.0}, {"date": "2018-11-07", "close": 13.19, "volume": 1544539.0}, {"date": "2018-11-08", "close": 12.59, "volume": 2165203.0}, {"date": "2018-11-09", "close": 12.3, "volume": 803729.0}, {"date": "2018-11-12", "close": 12.44, "volume": 955076.0}, {"date": "2018-11-13", "close": 12.13, "volume": 1055990.0}, {"date": "2018-11-14", "close": 12.59, "volume": 924101.0}, {"date": "2018-11-15", "close": 13.12, "volume": 1401177.0}, {"date": "2018-11-16", "close": 13.07, "volume": 1422137.0}, {"date": "2018-11-19", "close": 12.79, "volume": 1357153.0}, {"date": "2018-11-20", "close": 11.8, "volume": 1401830.0}, {"date": "2018-11-21", "close": 12.29, "volume": 863858.0}, {"date": "2018-11-23", "close": 12.42, "volume": 365771.0}, {"date": "2018-11-26", "close": 13.03, "volume": 1075362.0}, {"date": "2018-11-27", "close": 14.11, "volume": 3329516.0}, {"date": "2018-11-28", "close": 14.53, "volume": 2902557.0}, {"date": "2018-11-29", "close": 14.7, "volume": 2199290.0}, {"date": "2018-11-30", "close": 14.65, "volume": 2055929.0}, {"date": "2018-12-03", "close": 14.91, "volume": 1865358.0}, {"date": "2018-12-04", "close": 14.28, "volume": 1824323.0}, {"date": "2018-12-06", "close": 14.61, "volume": 1304279.0}, {"date": "2018-12-07", "close": 13.96, "volume": 1206033.0}, {"date": "2018-12-10", "close": 14.14, "volume": 1167961.0}, {"date": "2018-12-11", "close": 14.12, "volume": 930606.0}, {"date": "2018-12-12", "close": 14.41, "volume": 1086564.0}, {"date": "2018-12-13", "close": 14.26, "volume": 1257193.0}, {"date": "2018-12-14", "close": 13.02, "volume": 1772620.0}, {"date": "2018-12-17", "close": 13.11, "volume": 1955554.0}, {"date": "2018-12-18", "close": 12.4, "volume": 1489758.0}, {"date": "2018-12-19", "close": 11.94, "volume": 1324268.0}, {"date": "2018-12-20", "close": 10.48, "volume": 5836601.0}, {"date": "2018-12-21", "close": 10.9, "volume": 3134650.0}, {"date": "2018-12-24", "close": 10.52, "volume": 1540896.0}, {"date": "2018-12-26", "close": 11.16, "volume": 1558498.0}, {"date": "2018-12-27", "close": 10.91, "volume": 1372628.0}, {"date": "2018-12-28", "close": 10.6, "volume": 1539616.0}, {"date": "2018-12-31", "close": 10.89, "volume": 1220318.0}, {"date": "2019-01-02", "close": 10.98, "volume": 1017881.0}, {"date": "2019-01-03", "close": 9.78, "volume": 2468981.0}, {"date": "2019-01-04", "close": 10.38, "volume": 1531698.0}, {"date": "2019-01-07", "close": 10.56, "volume": 1216623.0}, {"date": "2019-01-08", "close": 10.71, "volume": 1441376.0}, {"date": "2019-01-09", "close": 11.47, "volume": 1832649.0}, {"date": "2019-01-10", "close": 11.51, "volume": 854154.0}, {"date": "2019-01-11", "close": 11.65, "volume": 1135406.0}, {"date": "2019-01-14", "close": 11.73, "volume": 948608.0}, {"date": "2019-01-15", "close": 11.74, "volume": 636212.0}, {"date": "2019-01-16", "close": 11.69, "volume": 1025947.0}, {"date": "2019-01-17", "close": 12.07, "volume": 895873.0}, {"date": "2019-01-18", "close": 12.16, "volume": 782520.0}, {"date": "2019-01-22", "close": 11.78, "volume": 835648.0}, {"date": "2019-01-23", "close": 11.92, "volume": 643116.0}, {"date": "2019-01-24", "close": 12.01, "volume": 602318.0}, {"date": "2019-01-25", "close": 12.19, "volume": 780315.0}, {"date": "2019-01-28", "close": 12.24, "volume": 1086635.0}, {"date": "2019-01-29", "close": 12.23, "volume": 734065.0}, {"date": "2019-01-30", "close": 12.4, "volume": 585295.0}, {"date": "2019-01-31", "close": 13.3, "volume": 1852200.0}, {"date": "2019-02-01", "close": 13.32, "volume": 1168448.0}, {"date": "2019-02-04", "close": 13.66, "volume": 775483.0}, {"date": "2019-02-05", "close": 13.92, "volume": 1421932.0}, {"date": "2019-02-06", "close": 14.33, "volume": 1170626.0}, {"date": "2019-02-07", "close": 14.6, "volume": 1252157.0}, {"date": "2019-02-08", "close": 14.68, "volume": 974194.0}, {"date": "2019-02-11", "close": 14.9, "volume": 1753636.0}, {"date": "2019-02-12", "close": 14.93, "volume": 782801.0}, {"date": "2019-02-13", "close": 15.15, "volume": 1049799.0}, {"date": "2019-02-14", "close": 15.1, "volume": 1584404.0}, {"date": "2019-02-15", "close": 15.26, "volume": 777223.0}, {"date": "2019-02-19", "close": 15.47, "volume": 1482970.0}, {"date": "2019-02-20", "close": 15.46, "volume": 1497094.0}, {"date": "2019-02-21", "close": 15.5, "volume": 885806.0}, {"date": "2019-02-22", "close": 15.82, "volume": 1140033.0}, {"date": "2019-02-25", "close": 15.71, "volume": 1147474.0}, {"date": "2019-02-26", "close": 15.64, "volume": 1360482.0}, {"date": "2019-02-27", "close": 15.59, "volume": 1174225.0}, {"date": "2019-02-28", "close": 15.51, "volume": 2260931.0}, {"date": "2019-03-01", "close": 15.96, "volume": 2714410.0}, {"date": "2019-03-04", "close": 16.3, "volume": 3179427.0}, {"date": "2019-03-05", "close": 15.57, "volume": 2239300.0}, {"date": "2019-03-06", "close": 15.21, "volume": 1650349.0}, {"date": "2019-03-07", "close": 14.83, "volume": 1220484.0}, {"date": "2019-03-08", "close": 14.73, "volume": 1099163.0}, {"date": "2019-03-11", "close": 14.86, "volume": 1184579.0}, {"date": "2019-03-12", "close": 14.73, "volume": 848550.0}, {"date": "2019-03-13", "close": 14.73, "volume": 1064387.0}, {"date": "2019-03-14", "close": 14.57, "volume": 803911.0}, {"date": "2019-03-15", "close": 14.77, "volume": 1284139.0}, {"date": "2019-03-18", "close": 14.83, "volume": 959798.0}, {"date": "2019-03-19", "close": 14.68, "volume": 712608.0}, {"date": "2019-03-20", "close": 14.85, "volume": 1061245.0}, {"date": "2019-03-21", "close": 15.1, "volume": 976386.0}, {"date": "2019-03-22", "close": 14.25, "volume": 1248891.0}, {"date": "2019-03-25", "close": 14.08, "volume": 680775.0}, {"date": "2019-03-26", "close": 14.23, "volume": 668249.0}, {"date": "2019-03-27", "close": 14.23, "volume": 934629.0}, {"date": "2019-03-28", "close": 14.27, "volume": 788031.0}, {"date": "2019-03-29", "close": 14.06, "volume": 1020193.0}, {"date": "2019-04-01", "close": 14.18, "volume": 691683.0}, {"date": "2019-04-02", "close": 14.22, "volume": 557064.0}, {"date": "2019-04-03", "close": 14.87, "volume": 1039951.0}, {"date": "2019-04-04", "close": 14.82, "volume": 781572.0}, {"date": "2019-04-05", "close": 15.24, "volume": 1162681.0}, {"date": "2019-04-08", "close": 15.39, "volume": 613169.0}, {"date": "2019-04-09", "close": 14.96, "volume": 712362.0}, {"date": "2019-04-10", "close": 15.84, "volume": 1294503.0}, {"date": "2019-04-11", "close": 15.86, "volume": 1169488.0}, {"date": "2019-04-12", "close": 15.68, "volume": 716118.0}, {"date": "2019-04-15", "close": 15.62, "volume": 618979.0}, {"date": "2019-04-16", "close": 16.08, "volume": 766295.0}, {"date": "2019-04-17", "close": 16.51, "volume": 961213.0}, {"date": "2019-04-18", "close": 16.27, "volume": 866777.0}, {"date": "2019-04-22", "close": 16.27, "volume": 533867.0}, {"date": "2019-04-23", "close": 16.69, "volume": 1026583.0}, {"date": "2019-04-24", "close": 16.91, "volume": 920184.0}, {"date": "2019-04-25", "close": 16.93, "volume": 1234149.0}, {"date": "2019-04-26", "close": 17.1, "volume": 722133.0}, {"date": "2019-04-29", "close": 17.13, "volume": 794998.0}, {"date": "2019-04-30", "close": 15.21, "volume": 2583147.0}, {"date": "2019-05-01", "close": 15.34, "volume": 1167094.0}, {"date": "2019-05-02", "close": 15.44, "volume": 893142.0}, {"date": "2019-05-03", "close": 16.0, "volume": 1167820.0}, {"date": "2019-05-06", "close": 16.46, "volume": 1037043.0}, {"date": "2019-05-07", "close": 16.75, "volume": 1252392.0}, {"date": "2019-05-08", "close": 16.6, "volume": 1640631.0}, {"date": "2019-05-09", "close": 15.53, "volume": 2534901.0}, {"date": "2019-05-10", "close": 15.07, "volume": 1422511.0}, {"date": "2019-05-13", "close": 14.3, "volume": 1257017.0}, {"date": "2019-05-14", "close": 14.77, "volume": 1015179.0}, {"date": "2019-05-15", "close": 14.78, "volume": 617694.0}, {"date": "2019-05-16", "close": 16.07, "volume": 1727935.0}, {"date": "2019-05-17", "close": 15.8, "volume": 1115345.0}, {"date": "2019-05-20", "close": 15.71, "volume": 699662.0}, {"date": "2019-05-21", "close": 16.62, "volume": 1468190.0}, {"date": "2019-05-22", "close": 16.7, "volume": 733767.0}, {"date": "2019-05-23", "close": 15.45, "volume": 1573643.0}, {"date": "2019-05-24", "close": 15.64, "volume": 504955.0}, {"date": "2019-05-28", "close": 15.49, "volume": 955391.0}, {"date": "2019-05-29", "close": 15.58, "volume": 673257.0}, {"date": "2019-05-30", "close": 15.95, "volume": 842835.0}, {"date": "2019-05-31", "close": 15.66, "volume": 858624.0}, {"date": "2019-06-03", "close": 15.89, "volume": 793517.0}, {"date": "2019-06-04", "close": 16.0, "volume": 1014048.0}, {"date": "2019-06-05", "close": 16.18, "volume": 707692.0}, {"date": "2019-06-06", "close": 16.19, "volume": 506447.0}, {"date": "2019-06-07", "close": 16.34, "volume": 923429.0}, {"date": "2019-06-10", "close": 16.6, "volume": 1399260.0}, {"date": "2019-06-11", "close": 16.51, "volume": 949965.0}, {"date": "2019-06-12", "close": 16.3, "volume": 572910.0}, {"date": "2019-06-13", "close": 16.9, "volume": 809391.0}, {"date": "2019-06-14", "close": 16.46, "volume": 684601.0}, {"date": "2019-06-17", "close": 17.09, "volume": 1252627.0}, {"date": "2019-06-18", "close": 18.27, "volume": 4233365.0}, {"date": "2019-06-19", "close": 18.26, "volume": 2617576.0}, {"date": "2019-06-20", "close": 18.75, "volume": 2982033.0}, {"date": "2019-06-21", "close": 18.52, "volume": 2034947.0}, {"date": "2019-06-24", "close": 18.68, "volume": 2136724.0}, {"date": "2019-06-25", "close": 18.3, "volume": 1762143.0}, {"date": "2019-06-26", "close": 18.38, "volume": 1007956.0}, {"date": "2019-06-27", "close": 18.6, "volume": 1612280.0}, {"date": "2019-06-28", "close": 18.76, "volume": 6461425.0}, {"date": "2019-07-01", "close": 19.83, "volume": 5219864.0}, {"date": "2019-07-02", "close": 20.33, "volume": 3577348.0}, {"date": "2019-07-03", "close": 20.22, "volume": 1200968.0}, {"date": "2019-07-05", "close": 20.21, "volume": 1508572.0}, {"date": "2019-07-08", "close": 19.82, "volume": 1106280.0}, {"date": "2019-07-09", "close": 19.87, "volume": 1503943.0}, {"date": "2019-07-10", "close": 19.89, "volume": 1439757.0}, {"date": "2019-07-11", "close": 19.64, "volume": 852718.0}, {"date": "2019-07-12", "close": 19.91, "volume": 764685.0}, {"date": "2019-07-15", "close": 19.72, "volume": 954957.0}, {"date": "2019-07-16", "close": 20.22, "volume": 1185356.0}, {"date": "2019-07-17", "close": 20.39, "volume": 2569491.0}, {"date": "2019-07-18", "close": 19.98, "volume": 1747429.0}, {"date": "2019-07-19", "close": 19.77, "volume": 1668325.0}, {"date": "2019-07-22", "close": 19.89, "volume": 1063248.0}, {"date": "2019-07-23", "close": 18.79, "volume": 3918030.0}, {"date": "2019-07-24", "close": 18.7, "volume": 1458474.0}, {"date": "2019-07-25", "close": 18.74, "volume": 1284503.0}, {"date": "2019-07-26", "close": 18.77, "volume": 963600.0}, {"date": "2019-07-29", "close": 18.64, "volume": 2123179.0}, {"date": "2019-07-30", "close": 19.12, "volume": 1199314.0}, {"date": "2019-07-31", "close": 19.05, "volume": 1980062.0}, {"date": "2019-08-01", "close": 19.63, "volume": 4144296.0}, {"date": "2019-08-02", "close": 19.49, "volume": 1851275.0}, {"date": "2019-08-05", "close": 18.38, "volume": 1833860.0}, {"date": "2019-08-06", "close": 18.72, "volume": 1340471.0}, {"date": "2019-08-07", "close": 19.98, "volume": 4189262.0}, {"date": "2019-08-08", "close": 18.74, "volume": 5078310.0}, {"date": "2019-08-09", "close": 16.36, "volume": 4476572.0}, {"date": "2019-08-12", "close": 16.01, "volume": 2300611.0}, {"date": "2019-08-13", "close": 16.14, "volume": 2121818.0}, {"date": "2019-08-14", "close": 15.13, "volume": 3767771.0}, {"date": "2019-08-15", "close": 14.69, "volume": 1790409.0}, {"date": "2019-08-16", "close": 15.39, "volume": 2040464.0}, {"date": "2019-08-19", "close": 15.77, "volume": 1697147.0}, {"date": "2019-08-20", "close": 15.89, "volume": 1732519.0}, {"date": "2019-08-21", "close": 15.65, "volume": 1617863.0}, {"date": "2019-08-22", "close": 15.47, "volume": 1243840.0}, {"date": "2019-08-23", "close": 14.66, "volume": 1473251.0}, {"date": "2019-08-26", "close": 15.18, "volume": 1445147.0}, {"date": "2019-08-27", "close": 14.84, "volume": 1162551.0}, {"date": "2019-08-28", "close": 14.82, "volume": 1411542.0}, {"date": "2019-08-29", "close": 15.17, "volume": 1035845.0}, {"date": "2019-08-30", "close": 15.33, "volume": 1780564.0}, {"date": "2019-09-03", "close": 14.79, "volume": 1548683.0}, {"date": "2019-09-04", "close": 15.33, "volume": 1141934.0}, {"date": "2019-09-05", "close": 15.3, "volume": 1253333.0}, {"date": "2019-09-06", "close": 15.03, "volume": 813192.0}, {"date": "2019-09-09", "close": 14.95, "volume": 1777907.0}, {"date": "2019-09-10", "close": 14.93, "volume": 1567181.0}, {"date": "2019-09-11", "close": 15.64, "volume": 1536177.0}, {"date": "2019-09-12", "close": 15.83, "volume": 1165539.0}, {"date": "2019-09-13", "close": 15.96, "volume": 1305317.0}, {"date": "2019-09-16", "close": 16.46, "volume": 2313131.0}, {"date": "2019-09-17", "close": 17.48, "volume": 2284360.0}, {"date": "2019-09-18", "close": 17.37, "volume": 1775957.0}, {"date": "2019-09-19", "close": 17.46, "volume": 1297672.0}, {"date": "2019-09-20", "close": 17.3, "volume": 2310836.0}, {"date": "2019-09-23", "close": 17.54, "volume": 1502678.0}, {"date": "2019-09-24", "close": 16.68, "volume": 3111061.0}, {"date": "2019-09-25", "close": 16.93, "volume": 1775568.0}, {"date": "2019-09-26", "close": 16.64, "volume": 4404145.0}, {"date": "2019-09-27", "close": 16.14, "volume": 2164930.0}, {"date": "2019-09-30", "close": 16.705, "volume": 1689356.0}, {"date": "2019-10-01", "close": 16.26, "volume": 1333958.0}, {"date": "2019-10-02", "close": 15.5, "volume": 1670801.0}, {"date": "2019-10-03", "close": 15.77, "volume": 1122987.0}, {"date": "2019-10-04", "close": 16.22, "volume": 1084379.0}, {"date": "2019-10-07", "close": 16.52, "volume": 2288202.0}, {"date": "2019-10-08", "close": 16.55, "volume": 1998191.0}, {"date": "2019-10-09", "close": 16.685, "volume": 1039574.0}, {"date": "2019-10-10", "close": 16.94, "volume": 1060343.0}, {"date": "2019-10-11", "close": 17.51, "volume": 1636001.0}, {"date": "2019-10-14", "close": 17.21, "volume": 808670.0}, {"date": "2019-10-15", "close": 17.215, "volume": 876707.0}, {"date": "2019-10-16", "close": 16.935, "volume": 1125454.0}, {"date": "2019-10-17", "close": 16.77, "volume": 812840.0}, {"date": "2019-10-18", "close": 17.0, "volume": 1608613.0}, {"date": "2019-10-21", "close": 17.05, "volume": 1204975.0}, {"date": "2019-10-22", "close": 15.26, "volume": 2278051.0}, {"date": "2019-10-23", "close": 15.93, "volume": 2001601.0}, {"date": "2019-10-24", "close": 15.67, "volume": 1199077.0}, {"date": "2019-10-25", "close": 15.24, "volume": 1257322.0}, {"date": "2019-10-28", "close": 15.86, "volume": 1335657.0}, {"date": "2019-10-29", "close": 15.97, "volume": 1236795.0}, {"date": "2019-10-30", "close": 15.86, "volume": 959626.0}, {"date": "2019-10-31", "close": 15.54, "volume": 1095759.0}, {"date": "2019-11-01", "close": 15.59, "volume": 951361.0}, {"date": "2019-11-04", "close": 14.915, "volume": 1755077.0}, {"date": "2019-11-05", "close": 14.95, "volume": 1655460.0}, {"date": "2019-11-06", "close": 14.85, "volume": 1169405.0}, {"date": "2019-11-07", "close": 14.77, "volume": 2359553.0}, {"date": "2019-11-08", "close": 14.74, "volume": 1836253.0}, {"date": "2019-11-11", "close": 14.43, "volume": 2087781.0}, {"date": "2019-11-12", "close": 14.485, "volume": 2606614.0}, {"date": "2019-11-13", "close": 13.77, "volume": 6213575.0}, {"date": "2019-11-14", "close": 14.4, "volume": 3313442.0}, {"date": "2019-11-15", "close": 14.71, "volume": 2727215.0}, {"date": "2019-11-18", "close": 14.44, "volume": 1772517.0}, {"date": "2019-11-19", "close": 14.09, "volume": 1645720.0}, {"date": "2019-11-20", "close": 13.54, "volume": 2815557.0}, {"date": "2019-11-21", "close": 13.42, "volume": 1446881.0}, {"date": "2019-11-22", "close": 13.49, "volume": 1097805.0}, {"date": "2019-11-25", "close": 13.75, "volume": 1276331.0}, {"date": "2019-11-26", "close": 13.79, "volume": 1024631.0}, {"date": "2019-11-27", "close": 13.99, "volume": 1280772.0}, {"date": "2019-11-29", "close": 13.88, "volume": 717335.0}, {"date": "2019-12-02", "close": 13.55, "volume": 938343.0}, {"date": "2019-12-03", "close": 13.51, "volume": 1269453.0}, {"date": "2019-12-04", "close": 13.35, "volume": 1088355.0}, {"date": "2019-12-05", "close": 13.21, "volume": 1194981.0}, {"date": "2019-12-06", "close": 13.62, "volume": 1552756.0}, {"date": "2019-12-09", "close": 13.31, "volume": 1395409.0}, {"date": "2019-12-10", "close": 13.26, "volume": 1603715.0}, {"date": "2019-12-11", "close": 13.19, "volume": 1149762.0}, {"date": "2019-12-12", "close": 14.17, "volume": 2405604.0}, {"date": "2019-12-13", "close": 13.94, "volume": 2092536.0}, {"date": "2019-12-16", "close": 14.26, "volume": 2687465.0}, {"date": "2019-12-17", "close": 14.29, "volume": 2163924.0}, {"date": "2019-12-18", "close": 14.67, "volume": 1789198.0}, {"date": "2019-12-19", "close": 14.79, "volume": 1869720.0}, {"date": "2019-12-20", "close": 14.37, "volume": 2274134.0}, {"date": "2019-12-23", "close": 14.4, "volume": 1327627.0}, {"date": "2019-12-24", "close": 14.59, "volume": 584997.0}, {"date": "2019-12-26", "close": 14.55, "volume": 639179.0}, {"date": "2019-12-27", "close": 14.16, "volume": 841095.0}, {"date": "2019-12-30", "close": 13.74, "volume": 1541293.0}, {"date": "2019-12-31", "close": 13.81, "volume": 1169325.0}, {"date": "2020-01-02", "close": 14.185, "volume": 1144666.0}, {"date": "2020-01-03", "close": 14.37, "volume": 1080473.0}, {"date": "2020-01-06", "close": 14.38, "volume": 1456925.0}, {"date": "2020-01-07", "close": 14.7, "volume": 966452.0}, {"date": "2020-01-08", "close": 14.64, "volume": 1889777.0}, {"date": "2020-01-09", "close": 15.0, "volume": 1530135.0}, {"date": "2020-01-10", "close": 14.91, "volume": 1007677.0}, {"date": "2020-01-13", "close": 15.24, "volume": 1512022.0}, {"date": "2020-01-14", "close": 15.27, "volume": 1750751.0}, {"date": "2020-01-15", "close": 15.19, "volume": 1167460.0}, {"date": "2020-01-16", "close": 16.6, "volume": 3162617.0}, {"date": "2020-01-17", "close": 17.18, "volume": 3455532.0}, {"date": "2020-01-21", "close": 17.37, "volume": 2041308.0}, {"date": "2020-01-22", "close": 16.85, "volume": 1640234.0}, {"date": "2020-01-23", "close": 16.955, "volume": 1259243.0}, {"date": "2020-01-24", "close": 16.79, "volume": 1284965.0}, {"date": "2020-01-27", "close": 16.33, "volume": 1033750.0}, {"date": "2020-01-28", "close": 16.96, "volume": 942331.0}, {"date": "2020-01-29", "close": 16.95, "volume": 880653.0}, {"date": "2020-01-30", "close": 17.48, "volume": 7953254.0}, {"date": "2020-01-31", "close": 17.03, "volume": 3539766.0}, {"date": "2020-02-03", "close": 17.54, "volume": 18257750.0}, {"date": "2020-02-04", "close": 18.25, "volume": 3024135.0}, {"date": "2020-02-05", "close": 18.99, "volume": 3191041.0}, {"date": "2020-02-06", "close": 19.13, "volume": 2274271.0}, {"date": "2020-02-07", "close": 18.95, "volume": 1206058.0}, {"date": "2020-02-10", "close": 19.96, "volume": 2357187.0}, {"date": "2020-02-11", "close": 20.13, "volume": 3072695.0}, {"date": "2020-02-12", "close": 21.3, "volume": 3770594.0}, {"date": "2020-02-13", "close": 21.3, "volume": 2442051.0}, {"date": "2020-02-14", "close": 21.42, "volume": 2084233.0}, {"date": "2020-02-18", "close": 21.77, "volume": 4907461.0}, {"date": "2020-02-19", "close": 22.48, "volume": 4271547.0}, {"date": "2020-02-20", "close": 23.4, "volume": 4192036.0}, {"date": "2020-02-21", "close": 21.95, "volume": 4804829.0}, {"date": "2020-02-24", "close": 22.13, "volume": 3116130.0}, {"date": "2020-02-25", "close": 20.8, "volume": 3447909.0}, {"date": "2020-02-26", "close": 20.91, "volume": 3163331.0}, {"date": "2020-02-27", "close": 20.27, "volume": 3946474.0}, {"date": "2020-02-28", "close": 19.34, "volume": 4840199.0}, {"date": "2020-03-02", "close": 19.36, "volume": 3354316.0}, {"date": "2020-03-03", "close": 19.515, "volume": 2919935.0}, {"date": "2020-03-04", "close": 20.8, "volume": 1862105.0}, {"date": "2020-03-05", "close": 21.3, "volume": 2723978.0}, {"date": "2020-03-06", "close": 20.22, "volume": 2200921.0}, {"date": "2020-03-09", "close": 16.79, "volume": 3431226.0}, {"date": "2020-03-10", "close": 16.72, "volume": 3061096.0}, {"date": "2020-03-11", "close": 15.05, "volume": 4272847.0}, {"date": "2020-03-12", "close": 11.68, "volume": 5513049.0}, {"date": "2020-03-13", "close": 11.2, "volume": 4773273.0}, {"date": "2020-03-16", "close": 9.49, "volume": 5122826.0}, {"date": "2020-03-17", "close": 9.92, "volume": 5752654.0}, {"date": "2020-03-18", "close": 8.9, "volume": 4295769.0}, {"date": "2020-03-19", "close": 9.11, "volume": 3778507.0}, {"date": "2020-03-20", "close": 8.36, "volume": 3934537.0}, {"date": "2020-03-23", "close": 9.02, "volume": 3185164.0}, {"date": "2020-03-24", "close": 11.16, "volume": 3398852.0}, {"date": "2020-03-25", "close": 12.16, "volume": 4866493.0}, {"date": "2020-03-26", "close": 12.38, "volume": 2514528.0}, {"date": "2020-03-27", "close": 10.22, "volume": 2454752.0}, {"date": "2020-03-30", "close": 9.81, "volume": 2054453.0}, {"date": "2020-03-31", "close": 10.1, "volume": 2158478.0}, {"date": "2020-04-01", "close": 9.32, "volume": 2179286.0}, {"date": "2020-04-02", "close": 9.8, "volume": 2062582.0}, {"date": "2020-04-03", "close": 8.85, "volume": 2264709.0}, {"date": "2020-04-06", "close": 9.98, "volume": 2226713.0}, {"date": "2020-04-07", "close": 10.57, "volume": 3078574.0}, {"date": "2020-04-08", "close": 11.47, "volume": 2260991.0}, {"date": "2020-04-09", "close": 11.73, "volume": 2662529.0}, {"date": "2020-04-13", "close": 11.1, "volume": 1692983.0}, {"date": "2020-04-14", "close": 12.065, "volume": 2213334.0}, {"date": "2020-04-15", "close": 11.46, "volume": 2578298.0}, {"date": "2020-04-16", "close": 11.11, "volume": 2436294.0}, {"date": "2020-04-17", "close": 11.87, "volume": 1908163.0}, {"date": "2020-04-20", "close": 12.35, "volume": 3303780.0}, {"date": "2020-04-21", "close": 12.01, "volume": 2096435.0}, {"date": "2020-04-22", "close": 12.64, "volume": 1694810.0}, {"date": "2020-04-23", "close": 13.11, "volume": 2490073.0}, {"date": "2020-04-24", "close": 12.94, "volume": 1677403.0}, {"date": "2020-04-27", "close": 13.52, "volume": 1527804.0}, {"date": "2020-04-28", "close": 13.69, "volume": 1869467.0}, {"date": "2020-04-29", "close": 14.8, "volume": 2100761.0}, {"date": "2020-04-30", "close": 14.03, "volume": 2196534.0}, {"date": "2020-05-01", "close": 12.96, "volume": 2120095.0}, {"date": "2020-05-04", "close": 13.425, "volume": 1667246.0}, {"date": "2020-05-05", "close": 13.25, "volume": 2196961.0}, {"date": "2020-05-06", "close": 13.87, "volume": 2256006.0}, {"date": "2020-05-07", "close": 13.81, "volume": 2540437.0}, {"date": "2020-05-08", "close": 14.77, "volume": 3356239.0}, {"date": "2020-05-11", "close": 14.56, "volume": 2184273.0}, {"date": "2020-05-12", "close": 13.97, "volume": 1407011.0}, {"date": "2020-05-13", "close": 13.54, "volume": 2048082.0}, {"date": "2020-05-14", "close": 13.965, "volume": 2879477.0}, {"date": "2020-05-15", "close": 14.07, "volume": 1506893.0}, {"date": "2020-05-18", "close": 15.14, "volume": 1784200.0}, {"date": "2020-05-19", "close": 15.51, "volume": 2162467.0}, {"date": "2020-05-20", "close": 15.91, "volume": 2096938.0}, {"date": "2020-05-21", "close": 16.07, "volume": 1605072.0}, {"date": "2020-05-22", "close": 15.86, "volume": 826511.0}, {"date": "2020-05-26", "close": 16.33, "volume": 1300458.0}, {"date": "2020-05-27", "close": 16.85, "volume": 2280332.0}, {"date": "2020-05-28", "close": 16.43, "volume": 1729794.0}, {"date": "2020-05-29", "close": 16.7, "volume": 1249494.0}, {"date": "2020-06-01", "close": 17.67, "volume": 1887250.0}, {"date": "2020-06-02", "close": 17.94, "volume": 1605968.0}, {"date": "2020-06-03", "close": 18.6, "volume": 1289815.0}, {"date": "2020-06-04", "close": 18.285, "volume": 1644655.0}, {"date": "2020-06-05", "close": 18.69, "volume": 1522207.0}, {"date": "2020-06-08", "close": 19.64, "volume": 1440327.0}, {"date": "2020-06-09", "close": 19.33, "volume": 1279469.0}, {"date": "2020-06-10", "close": 18.62, "volume": 1024588.0}, {"date": "2020-06-11", "close": 17.165, "volume": 1659436.0}, {"date": "2020-06-12", "close": 17.93, "volume": 1071167.0}, {"date": "2020-06-15", "close": 18.99, "volume": 1746241.0}, {"date": "2020-06-16", "close": 20.1, "volume": 1985353.0}, {"date": "2020-06-17", "close": 19.29, "volume": 1501391.0}, {"date": "2020-06-18", "close": 19.8, "volume": 1501050.0}, {"date": "2020-06-19", "close": 19.895, "volume": 2707090.0}, {"date": "2020-06-22", "close": 19.97, "volume": 1152088.0}, {"date": "2020-06-23", "close": 19.74, "volume": 1089796.0}, {"date": "2020-06-24", "close": 19.72, "volume": 1466572.0}, {"date": "2020-06-25", "close": 19.88, "volume": 1177168.0}, {"date": "2020-06-26", "close": 18.58, "volume": 2316009.0}, {"date": "2020-06-29", "close": 19.52, "volume": 1197206.0}, {"date": "2020-06-30", "close": 19.72, "volume": 1416327.0}, {"date": "2020-07-01", "close": 19.84, "volume": 1148394.0}, {"date": "2020-07-02", "close": 20.0, "volume": 1720685.0}, {"date": "2020-07-06", "close": 21.34, "volume": 1917131.0}, {"date": "2020-07-07", "close": 26.17, "volume": 19802830.0}, {"date": "2020-07-08", "close": 28.27, "volume": 9887359.0}, {"date": "2020-07-09", "close": 27.83, "volume": 6301599.0}, {"date": "2020-07-10", "close": 28.885, "volume": 3419930.0}, {"date": "2020-07-13", "close": 30.09, "volume": 11160770.0}, {"date": "2020-07-14", "close": 33.78, "volume": 9602423.0}, {"date": "2020-07-15", "close": 35.815, "volume": 8054937.0}, {"date": "2020-07-16", "close": 36.65, "volume": 7122724.0}, {"date": "2020-07-17", "close": 36.81, "volume": 5934101.0}, {"date": "2020-07-20", "close": 38.4, "volume": 6142981.0}, {"date": "2020-07-21", "close": 38.98, "volume": 4761396.0}, {"date": "2020-07-22", "close": 40.35, "volume": 5334735.0}, {"date": "2020-07-23", "close": 42.46, "volume": 6324486.0}, {"date": "2020-07-24", "close": 40.99, "volume": 5182775.0}, {"date": "2020-07-27", "close": 42.5, "volume": 4049945.0}, {"date": "2020-07-28", "close": 40.46, "volume": 4317094.0}, {"date": "2020-07-29", "close": 36.605, "volume": 9539557.0}, {"date": "2020-07-30", "close": 36.67, "volume": 4446318.0}, {"date": "2020-07-31", "close": 36.69, "volume": 20112510.0}, {"date": "2020-08-03", "close": 39.78, "volume": 4223649.0}, {"date": "2020-08-04", "close": 43.54, "volume": 5330305.0}, {"date": "2020-08-05", "close": 46.4, "volume": 6914666.0}, {"date": "2020-08-06", "close": 46.53, "volume": 4580051.0}, {"date": "2020-08-07", "close": 46.0, "volume": 3674409.0}, {"date": "2020-08-10", "close": 47.28, "volume": 4000256.0}, {"date": "2020-08-11", "close": 42.37, "volume": 5289399.0}, {"date": "2020-08-12", "close": 44.94, "volume": 3710570.0}, {"date": "2020-08-13", "close": 46.73, "volume": 3074204.0}, {"date": "2020-08-14", "close": 45.63, "volume": 2502516.0}, {"date": "2020-08-17", "close": 47.73, "volume": 3106743.0}, {"date": "2020-08-18", "close": 46.31, "volume": 3594528.0}, {"date": "2020-08-19", "close": 48.14, "volume": 5098156.0}, {"date": "2020-08-20", "close": 45.995, "volume": 2536371.0}, {"date": "2020-08-21", "close": 48.23, "volume": 3006554.0}, {"date": "2020-08-24", "close": 51.0, "volume": 4435758.0}, {"date": "2020-08-25", "close": 50.79, "volume": 3664901.0}, {"date": "2020-08-26", "close": 50.03, "volume": 2815383.0}, {"date": "2020-08-27", "close": 52.1, "volume": 3446262.0}, {"date": "2020-08-28", "close": 55.51, "volume": 3896083.0}, {"date": "2020-08-31", "close": 56.555, "volume": 4037978.0}, {"date": "2020-09-01", "close": 58.27, "volume": 3501136.0}, {"date": "2020-09-02", "close": 57.075, "volume": 3547294.0}, {"date": "2020-09-03", "close": 51.15, "volume": 4772927.0}, {"date": "2020-09-04", "close": 49.225, "volume": 7285234.0}, {"date": "2020-09-08", "close": 51.89, "volume": 5589947.0}, {"date": "2020-09-09", "close": 55.24, "volume": 4055935.0}, {"date": "2020-09-10", "close": 56.19, "volume": 3784909.0}, {"date": "2020-09-11", "close": 55.88, "volume": 2418701.0}, {"date": "2020-09-14", "close": 59.1, "volume": 3475808.0}, {"date": "2020-09-15", "close": 61.01, "volume": 3475138.0}, {"date": "2020-09-16", "close": 62.33, "volume": 3507236.0}, {"date": "2020-09-17", "close": 59.52, "volume": 3251615.0}, {"date": "2020-09-18", "close": 60.86, "volume": 13029700.0}, {"date": "2020-09-21", "close": 60.2, "volume": 3597306.0}, {"date": "2020-09-22", "close": 62.8, "volume": 2485624.0}, {"date": "2020-09-23", "close": 61.72, "volume": 4107933.0}, {"date": "2020-09-24", "close": 60.63, "volume": 5256459.0}, {"date": "2020-09-25", "close": 66.46, "volume": 5747934.0}, {"date": "2020-09-28", "close": 71.98, "volume": 5693757.0}, {"date": "2020-09-29", "close": 72.8, "volume": 6072071.0}, {"date": "2020-09-30", "close": 77.07, "volume": 8334746.0}, {"date": "2020-10-01", "close": 79.97, "volume": 14945620.0}, {"date": "2020-10-02", "close": 76.45, "volume": 8863017.0}, {"date": "2020-10-05", "close": 78.62, "volume": 6977991.0}, {"date": "2020-10-06", "close": 78.57, "volume": 7922286.0}, {"date": "2020-10-07", "close": 78.05, "volume": 13950430.0}, {"date": "2020-10-08", "close": 70.54, "volume": 9980405.0}, {"date": "2020-10-09", "close": 71.43, "volume": 9187020.0}, {"date": "2020-10-12", "close": 63.79, "volume": 11066280.0}, {"date": "2020-10-13", "close": 65.35, "volume": 12520340.0}, {"date": "2020-10-14", "close": 63.27, "volume": 8806538.0}, {"date": "2020-10-15", "close": 64.21, "volume": 6763295.0}, {"date": "2020-10-16", "close": 62.39, "volume": 10777020.0}, {"date": "2020-10-19", "close": 62.38, "volume": 5419650.0}, {"date": "2020-10-20", "close": 62.58, "volume": 4443531.0}, {"date": "2020-10-21", "close": 56.82, "volume": 12488390.0}, {"date": "2020-10-22", "close": 57.47, "volume": 7743007.0}, {"date": "2020-10-23", "close": 56.03, "volume": 4312576.0}, {"date": "2020-10-26", "close": 56.3, "volume": 5781759.0}, {"date": "2020-10-27", "close": 54.66, "volume": 4441111.0}, {"date": "2020-10-28", "close": 55.84, "volume": 4513254.0}, {"date": "2020-10-29", "close": 54.26, "volume": 2636837.0}, {"date": "2020-10-30", "close": 52.02, "volume": 6294720.0}, {"date": "2020-11-02", "close": 54.18, "volume": 3780476.0}, {"date": "2020-11-03", "close": 54.0, "volume": 4836599.0}, {"date": "2020-11-04", "close": 54.0, "volume": 8124284.0}, {"date": "2020-11-05", "close": 58.0, "volume": 9199656.0}, {"date": "2020-11-06", "close": 57.73, "volume": 8466255.0}, {"date": "2020-11-09", "close": 55.49, "volume": 6301491.0}, {"date": "2020-11-10", "close": 53.59, "volume": 4757758.0}, {"date": "2020-11-11", "close": 54.0, "volume": 5098035.0}, {"date": "2020-11-12", "close": 53.38, "volume": 11436500.0}, {"date": "2020-11-13", "close": 55.4, "volume": 5001510.0}, {"date": "2020-11-16", "close": 55.53, "volume": 3333656.0}, {"date": "2020-11-17", "close": 58.49, "volume": 5408467.0}, {"date": "2020-11-18", "close": 56.73, "volume": 5080687.0}, {"date": "2020-11-19", "close": 59.5, "volume": 4961460.0}, {"date": "2020-11-20", "close": 61.44, "volume": 5849475.0}, {"date": "2020-11-23", "close": 63.79, "volume": 6183378.0}, {"date": "2020-11-24", "close": 66.34, "volume": 6474846.0}, {"date": "2020-11-25", "close": 67.97, "volume": 4833447.0}, {"date": "2020-11-27", "close": 66.75, "volume": 3197312.0}, {"date": "2020-11-30", "close": 64.08, "volume": 6648748.0}, {"date": "2020-12-01", "close": 62.49, "volume": 3622682.0}, {"date": "2020-12-02", "close": 60.99, "volume": 3120128.0}, {"date": "2020-12-03", "close": 58.24, "volume": 4051315.0}, {"date": "2020-12-04", "close": 57.71, "volume": 3771539.0}, {"date": "2020-12-07", "close": 58.63, "volume": 2990921.0}, {"date": "2020-12-08", "close": 61.31, "volume": 3004866.0}, {"date": "2020-12-09", "close": 57.12, "volume": 4674428.0}, {"date": "2020-12-10", "close": 57.58, "volume": 2777665.0}, {"date": "2020-12-11", "close": 58.28, "volume": 4355377.0}, {"date": "2020-12-14", "close": 57.1, "volume": 3589350.0}, {"date": "2020-12-15", "close": 63.17, "volume": 6171005.0}, {"date": "2020-12-16", "close": 61.8, "volume": 7950315.0}, {"date": "2020-12-17", "close": 62.31, "volume": 4747939.0}, {"date": "2020-12-18", "close": 62.7, "volume": 13366180.0}, {"date": "2020-12-21", "close": 66.18, "volume": 6851513.0}, {"date": "2020-12-22", "close": 69.27, "volume": 9110975.0}, {"date": "2020-12-23", "close": 69.87, "volume": 4606177.0}, {"date": "2020-12-24", "close": 68.62, "volume": 2058773.0}, {"date": "2020-12-28", "close": 67.88, "volume": 4828908.0}, {"date": "2020-12-29", "close": 63.77, "volume": 4440038.0}, {"date": "2020-12-30", "close": 67.4, "volume": 3268419.0}, {"date": "2020-12-31", "close": 69.38, "volume": 3635114.0}, {"date": "2021-01-04", "close": 69.98, "volume": 3708635.0}, {"date": "2021-01-05", "close": 73.09, "volume": 3738218.0}, {"date": "2021-01-06", "close": 85.17, "volume": 13520330.0}, {"date": "2021-01-07", "close": 90.92, "volume": 9412201.0}, {"date": "2021-01-08", "close": 96.5, "volume": 7496569.0}, {"date": "2021-01-11", "close": 95.62, "volume": 6230422.0}, {"date": "2021-01-12", "close": 93.44, "volume": 5312448.0}, {"date": "2021-01-13", "close": 90.63, "volume": 3835749.0}, {"date": "2021-01-14", "close": 88.92, "volume": 5306711.0}, {"date": "2021-01-15", "close": 84.25, "volume": 7043273.0}, {"date": "2021-01-19", "close": 85.62, "volume": 4903199.0}, {"date": "2021-01-20", "close": 81.9, "volume": 7067192.0}, {"date": "2021-01-21", "close": 87.41, "volume": 9166617.0}, {"date": "2021-01-22", "close": 86.39, "volume": 4499073.0}, {"date": "2021-01-25", "close": 78.61, "volume": 7102959.0}, {"date": "2021-01-26", "close": 75.71, "volume": 5607080.0}, {"date": "2021-01-27", "close": 69.82, "volume": 6900698.0}, {"date": "2021-01-28", "close": 71.84, "volume": 6731959.0}, {"date": "2021-01-29", "close": 69.27, "volume": 4306069.0}, {"date": "2021-02-01", "close": 69.88, "volume": 4459040.0}, {"date": "2021-02-02", "close": 71.22, "volume": 4588817.0}, {"date": "2021-02-03", "close": 74.12, "volume": 6470761.0}, {"date": "2021-02-04", "close": 73.9, "volume": 6361694.0}, {"date": "2021-02-05", "close": 75.08, "volume": 4231628.0}, {"date": "2021-02-08", "close": 75.4, "volume": 5065818.0}, {"date": "2021-02-09", "close": 77.57, "volume": 3033966.0}, {"date": "2021-02-10", "close": 78.08, "volume": 4403919.0}, {"date": "2021-02-11", "close": 82.2, "volume": 4963719.0}, {"date": "2021-02-12", "close": 83.68, "volume": 3005251.0}, {"date": "2021-02-16", "close": 77.22, "volume": 5520669.0}, {"date": "2021-02-17", "close": 74.2, "volume": 5880196.0}, {"date": "2021-02-18", "close": 67.09, "volume": 8813958.0}, {"date": "2021-02-19", "close": 68.5, "volume": 6922439.0}, {"date": "2021-02-22", "close": 63.39, "volume": 6012476.0}, {"date": "2021-02-23", "close": 60.33, "volume": 9894311.0}, {"date": "2021-02-24", "close": 62.56, "volume": 5002441.0}, {"date": "2021-02-25", "close": 57.98, "volume": 5262612.0}, {"date": "2021-02-26", "close": 62.58, "volume": 8007034.0}, {"date": "2021-03-01", "close": 67.15, "volume": 5889468.0}, {"date": "2021-03-02", "close": 64.34, "volume": 3578011.0}, {"date": "2021-03-03", "close": 56.62, "volume": 6057398.0}, {"date": "2021-03-04", "close": 53.42, "volume": 7357264.0}, {"date": "2021-03-05", "close": 52.47, "volume": 8662833.0}, {"date": "2021-03-08", "close": 47.55, "volume": 5529204.0}, {"date": "2021-03-09", "close": 53.68, "volume": 7416630.0}, {"date": "2021-03-10", "close": 55.6, "volume": 8936823.0}, {"date": "2021-03-11", "close": 63.46, "volume": 6525999.0}, {"date": "2021-03-12", "close": 62.29, "volume": 5103549.0}, {"date": "2021-03-15", "close": 62.12, "volume": 3867129.0}, {"date": "2021-03-16", "close": 56.77, "volume": 6520820.0}, {"date": "2021-03-17", "close": 57.01, "volume": 4760640.0}, {"date": "2021-03-18", "close": 51.47, "volume": 4514081.0}, {"date": "2021-03-19", "close": 55.58, "volume": 9308865.0}, {"date": "2021-03-22", "close": 57.38, "volume": 4138870.0}, {"date": "2021-03-23", "close": 56.15, "volume": 7725639.0}, {"date": "2021-03-24", "close": 55.25, "volume": 5720176.0}, {"date": "2021-03-25", "close": 53.0, "volume": 6966854.0}, {"date": "2021-03-26", "close": 57.09, "volume": 4932662.0}, {"date": "2021-03-29", "close": 51.91, "volume": 6674458.0}, {"date": "2021-03-30", "close": 57.92, "volume": 5080783.0}, {"date": "2021-03-31", "close": 60.48, "volume": 6750611.0}, {"date": "2021-04-01", "close": 59.13, "volume": 5376638.0}, {"date": "2021-04-05", "close": 55.16, "volume": 5234455.0}, {"date": "2021-04-06", "close": 56.22, "volume": 5124772.0}, {"date": "2021-04-07", "close": 54.21, "volume": 4774050.0}, {"date": "2021-04-08", "close": 53.62, "volume": 4164742.0}, {"date": "2021-04-09", "close": 51.6, "volume": 3939564.0}, {"date": "2021-04-12", "close": 50.81, "volume": 4294301.0}, {"date": "2021-04-13", "close": 51.25, "volume": 4422771.0}, {"date": "2021-04-14", "close": 49.68, "volume": 3713351.0}, {"date": "2021-04-15", "close": 47.2, "volume": 8640503.0}, {"date": "2021-04-16", "close": 52.16, "volume": 10346360.0}, {"date": "2021-04-19", "close": 48.54, "volume": 6291966.0}, {"date": "2021-04-20", "close": 48.23, "volume": 5026086.0}, {"date": "2021-04-21", "close": 52.22, "volume": 6140186.0}, {"date": "2021-04-22", "close": 53.1, "volume": 7390683.0}, {"date": "2021-04-23", "close": 55.69, "volume": 5737700.0}, {"date": "2021-04-26", "close": 56.85, "volume": 4267312.0}, {"date": "2021-04-27", "close": 56.11, "volume": 4542514.0}, {"date": "2021-04-28", "close": 53.5, "volume": 5373264.0}, {"date": "2021-04-29", "close": 51.86, "volume": 4821113.0}, {"date": "2021-04-30", "close": 49.0, "volume": 5116816.0}, {"date": "2021-05-03", "close": 47.55, "volume": 3925780.0}, {"date": "2021-05-04", "close": 43.4, "volume": 10016440.0}, {"date": "2021-05-05", "close": 41.84, "volume": 8387960.0}, {"date": "2021-05-06", "close": 46.73, "volume": 15073390.0}, {"date": "2021-05-07", "close": 45.64, "volume": 9445708.0}, {"date": "2021-05-10", "close": 40.8, "volume": 7971598.0}, {"date": "2021-05-11", "close": 42.94, "volume": 9902901.0}, {"date": "2021-05-12", "close": 39.63, "volume": 9449415.0}, {"date": "2021-05-13", "close": 39.45, "volume": 6998628.0}, {"date": "2021-05-14", "close": 41.42, "volume": 5396315.0}, {"date": "2021-05-17", "close": 40.0, "volume": 5125469.0}, {"date": "2021-05-18", "close": 40.11, "volume": 5485380.0}, {"date": "2021-05-19", "close": 41.89, "volume": 6181575.0}, {"date": "2021-05-20", "close": 44.69, "volume": 8771910.0}, {"date": "2021-05-21", "close": 45.97, "volume": 5473278.0}, {"date": "2021-05-24", "close": 44.85, "volume": 4824887.0}, {"date": "2021-05-25", "close": 43.96, "volume": 4672604.0}, {"date": "2021-05-26", "close": 45.25, "volume": 3979199.0}, {"date": "2021-05-27", "close": 45.32, "volume": 6319975.0}, {"date": "2021-05-28", "close": 44.72, "volume": 4870646.0}, {"date": "2021-06-01", "close": 44.03, "volume": 5267637.0}, {"date": "2021-06-02", "close": 42.98, "volume": 5841339.0}, {"date": "2021-06-03", "close": 41.3, "volume": 5268473.0}, {"date": "2021-06-04", "close": 42.31, "volume": 4566748.0}, {"date": "2021-06-07", "close": 43.51, "volume": 4728791.0}, {"date": "2021-06-08", "close": 44.75, "volume": 6560731.0}, {"date": "2021-06-09", "close": 43.29, "volume": 4689729.0}, {"date": "2021-06-10", "close": 45.04, "volume": 5306743.0}, {"date": "2021-06-11", "close": 44.96, "volume": 4338890.0}, {"date": "2021-06-14", "close": 46.15, "volume": 4465615.0}, {"date": "2021-06-15", "close": 43.17, "volume": 7124228.0}, {"date": "2021-06-16", "close": 47.73, "volume": 17478230.0}, {"date": "2021-06-17", "close": 52.16, "volume": 24813340.0}, {"date": "2021-06-18", "close": 52.71, "volume": 13408750.0}, {"date": "2021-06-21", "close": 50.15, "volume": 12749300.0}, {"date": "2021-06-22", "close": 52.35, "volume": 6810210.0}, {"date": "2021-06-23", "close": 55.85, "volume": 10781080.0}, {"date": "2021-06-24", "close": 52.84, "volume": 12944260.0}, {"date": "2021-06-25", "close": 54.38, "volume": 26826090.0}, {"date": "2021-06-28", "close": 57.52, "volume": 9911683.0}, {"date": "2021-06-29", "close": 56.91, "volume": 6509186.0}, {"date": "2021-06-30", "close": 55.78, "volume": 4265015.0}, {"date": "2021-07-01", "close": 56.21, "volume": 4709549.0}, {"date": "2021-07-02", "close": 56.82, "volume": 4049947.0}, {"date": "2021-07-06", "close": 56.57, "volume": 4479294.0}, {"date": "2021-07-07", "close": 53.69, "volume": 7319786.0}, {"date": "2021-07-08", "close": 52.7, "volume": 6251267.0}, {"date": "2021-07-09", "close": 52.58, "volume": 4455155.0}, {"date": "2021-07-12", "close": 54.57, "volume": 4846865.0}, {"date": "2021-07-13", "close": 53.26, "volume": 4899825.0}, {"date": "2021-07-14", "close": 48.7, "volume": 8058194.0}, {"date": "2021-07-15", "close": 47.11, "volume": 8999216.0}, {"date": "2021-07-16", "close": 46.35, "volume": 5017624.0}, {"date": "2021-07-19", "close": 47.36, "volume": 5941192.0}, {"date": "2021-07-20", "close": 50.51, "volume": 7002648.0}, {"date": "2021-07-21", "close": 53.0, "volume": 5206471.0}, {"date": "2021-07-22", "close": 52.47, "volume": 3864857.0}, {"date": "2021-07-23", "close": 50.62, "volume": 3055959.0}, {"date": "2021-07-26", "close": 50.09, "volume": 3452134.0}, {"date": "2021-07-27", "close": 49.59, "volume": 3412176.0}, {"date": "2021-07-28", "close": 52.38, "volume": 3895569.0}, {"date": "2021-07-29", "close": 52.62, "volume": 3844381.0}, {"date": "2021-07-30", "close": 52.97, "volume": 3230848.0}, {"date": "2021-08-02", "close": 51.2, "volume": 2973026.0}, {"date": "2021-08-03", "close": 53.59, "volume": 4312213.0}, {"date": "2021-08-04", "close": 52.81, "volume": 2611904.0}, {"date": "2021-08-05", "close": 53.45, "volume": 2919210.0}, {"date": "2021-08-06", "close": 48.37, "volume": 10983250.0}, {"date": "2021-08-09", "close": 51.18, "volume": 5347306.0}, {"date": "2021-08-10", "close": 49.5, "volume": 2966268.0}, {"date": "2021-08-11", "close": 48.97, "volume": 4784172.0}, {"date": "2021-08-12", "close": 49.9, "volume": 3014939.0}, {"date": "2021-08-13", "close": 46.69, "volume": 4456219.0}, {"date": "2021-08-16", "close": 44.33, "volume": 6575200.0}, {"date": "2021-08-17", "close": 43.58, "volume": 5624117.0}, {"date": "2021-08-18", "close": 42.35, "volume": 5083553.0}, {"date": "2021-08-19", "close": 41.0, "volume": 4399982.0}, {"date": "2021-08-20", "close": 42.12, "volume": 4080757.0}, {"date": "2021-08-23", "close": 44.59, "volume": 5919494.0}, {"date": "2021-08-24", "close": 44.41, "volume": 3429940.0}, {"date": "2021-08-25", "close": 44.78, "volume": 2695613.0}, {"date": "2021-08-26", "close": 44.38, "volume": 3360490.0}, {"date": "2021-08-27", "close": 44.38, "volume": 3666691.0}, {"date": "2021-08-30", "close": 44.67, "volume": 4122202.0}, {"date": "2021-08-31", "close": 44.25, "volume": 4073574.0}, {"date": "2021-09-01", "close": 47.0, "volume": 11547860.0}, {"date": "2021-09-02", "close": 47.39, "volume": 6313161.0}, {"date": "2021-09-03", "close": 45.54, "volume": 3806795.0}, {"date": "2021-09-07", "close": 45.5, "volume": 4070541.0}, {"date": "2021-09-08", "close": 44.84, "volume": 5066751.0}, {"date": "2021-09-09", "close": 44.61, "volume": 4319732.0}, {"date": "2021-09-10", "close": 44.7, "volume": 9121812.0}, {"date": "2021-09-13", "close": 45.95, "volume": 9117834.0}, {"date": "2021-09-14", "close": 44.49, "volume": 6361893.0}, {"date": "2021-09-15", "close": 42.83, "volume": 6807105.0}, {"date": "2021-09-16", "close": 43.76, "volume": 5336403.0}, {"date": "2021-09-17", "close": 44.91, "volume": 14183540.0}, {"date": "2021-09-20", "close": 42.82, "volume": 6551018.0}, {"date": "2021-09-21", "close": 43.19, "volume": 4332599.0}, {"date": "2021-09-22", "close": 44.68, "volume": 4483629.0}, {"date": "2021-09-23", "close": 44.56, "volume": 3939335.0}, {"date": "2021-09-24", "close": 43.02, "volume": 4589678.0}, {"date": "2021-09-27", "close": 45.03, "volume": 6516614.0}, {"date": "2021-09-28", "close": 42.95, "volume": 4309733.0}, {"date": "2021-09-29", "close": 41.61, "volume": 3926471.0}, {"date": "2021-09-30", "close": 44.0, "volume": 7171323.0}, {"date": "2021-10-01", "close": 44.55, "volume": 5686231.0}, {"date": "2021-10-04", "close": 40.99, "volume": 6248140.0}, {"date": "2021-10-05", "close": 41.01, "volume": 4776516.0}, {"date": "2021-10-06", "close": 40.9, "volume": 5270845.0}, {"date": "2021-10-07", "close": 44.01, "volume": 6305898.0}, {"date": "2021-10-08", "close": 43.22, "volume": 2532208.0}, {"date": "2021-10-11", "close": 45.06, "volume": 7317131.0}, {"date": "2021-10-12", "close": 48.89, "volume": 9999285.0}, {"date": "2021-10-13", "close": 49.66, "volume": 6794433.0}, {"date": "2021-10-14", "close": 49.41, "volume": 4673784.0}, {"date": "2021-10-15", "close": 48.64, "volume": 7270798.0}, {"date": "2021-10-18", "close": 48.62, "volume": 3752791.0}, {"date": "2021-10-19", "close": 51.62, "volume": 7826757.0}, {"date": "2021-10-20", "close": 51.72, "volume": 3905102.0}, {"date": "2021-10-21", "close": 52.96, "volume": 4465862.0}, {"date": "2021-10-22", "close": 51.69, "volume": 3574072.0}, {"date": "2021-10-25", "close": 54.23, "volume": 3337820.0}, {"date": "2021-10-26", "close": 52.58, "volume": 3523978.0}, {"date": "2021-10-27", "close": 54.2, "volume": 8173497.0}, {"date": "2021-10-28", "close": 56.02, "volume": 6105239.0}, {"date": "2021-10-29", "close": 57.68, "volume": 5270416.0}, {"date": "2021-11-01", "close": 58.19, "volume": 6332872.0}, {"date": "2021-11-02", "close": 57.72, "volume": 4640210.0}, {"date": "2021-11-03", "close": 58.31, "volume": 3853793.0}, {"date": "2021-11-04", "close": 57.75, "volume": 5024176.0}, {"date": "2021-11-05", "close": 56.19, "volume": 5189170.0}, {"date": "2021-11-08", "close": 58.17, "volume": 4345910.0}, {"date": "2021-11-09", "close": 55.99, "volume": 4609885.0}, {"date": "2021-11-10", "close": 53.96, "volume": 3731269.0}, {"date": "2021-11-11", "close": 58.12, "volume": 4708879.0}, {"date": "2021-11-12", "close": 58.66, "volume": 3197897.0}, {"date": "2021-11-15", "close": 57.96, "volume": 3051925.0}, {"date": "2021-11-16", "close": 55.98, "volume": 3980348.0}, {"date": "2021-11-17", "close": 55.14, "volume": 2312019.0}, {"date": "2021-11-18", "close": 52.39, "volume": 4101033.0}, {"date": "2021-11-19", "close": 54.86, "volume": 4958493.0}, {"date": "2021-11-22", "close": 53.21, "volume": 3230014.0}, {"date": "2021-11-23", "close": 50.65, "volume": 4660144.0}, {"date": "2021-11-24", "close": 49.37, "volume": 3568768.0}, {"date": "2021-11-26", "close": 47.41, "volume": 2927763.0}, {"date": "2021-11-29", "close": 47.86, "volume": 2963915.0}, {"date": "2021-11-30", "close": 46.04, "volume": 4478747.0}, {"date": "2021-12-01", "close": 42.74, "volume": 5021793.0}, {"date": "2021-12-02", "close": 42.31, "volume": 3907730.0}, {"date": "2021-12-03", "close": 39.95, "volume": 6415861.0}, {"date": "2021-12-06", "close": 40.35, "volume": 6254640.0}, {"date": "2021-12-07", "close": 43.82, "volume": 8808419.0}, {"date": "2021-12-08", "close": 44.68, "volume": 5260017.0}, {"date": "2021-12-09", "close": 42.14, "volume": 4586332.0}, {"date": "2021-12-10", "close": 42.3, "volume": 3344064.0}, {"date": "2021-12-13", "close": 42.11, "volume": 5658408.0}, {"date": "2021-12-14", "close": 35.5, "volume": 16585890.0}, {"date": "2021-12-15", "close": 36.01, "volume": 10268430.0}, {"date": "2021-12-16", "close": 33.19, "volume": 11007230.0}, {"date": "2021-12-17", "close": 34.23, "volume": 10117360.0}, {"date": "2021-12-20", "close": 31.44, "volume": 10523070.0}, {"date": "2021-12-21", "close": 34.81, "volume": 5605277.0}, {"date": "2021-12-22", "close": 34.82, "volume": 4289213.0}, {"date": "2021-12-23", "close": 34.65, "volume": 4031414.0}, {"date": "2021-12-27", "close": 34.15, "volume": 3515972.0}, {"date": "2021-12-28", "close": 33.27, "volume": 2856862.0}, {"date": "2021-12-29", "close": 32.76, "volume": 3058312.0}, {"date": "2021-12-30", "close": 34.01, "volume": 3551291.0}, {"date": "2021-12-31", "close": 34.3, "volume": 3773977.0}, {"date": "2022-01-03", "close": 35.47, "volume": 3741564.0}, {"date": "2022-01-04", "close": 34.57, "volume": 4458334.0}, {"date": "2022-01-05", "close": 31.42, "volume": 5294650.0}, {"date": "2022-01-06", "close": 31.48, "volume": 6109061.0}, {"date": "2022-01-07", "close": 31.72, "volume": 3795363.0}, {"date": "2022-01-10", "close": 31.52, "volume": 5001125.0}, {"date": "2022-01-11", "close": 32.73, "volume": 6935043.0}, {"date": "2022-01-12", "close": 33.25, "volume": 5300534.0}, {"date": "2022-01-13", "close": 32.76, "volume": 4980958.0}, {"date": "2022-01-14", "close": 31.81, "volume": 5221428.0}, {"date": "2022-01-18", "close": 29.04, "volume": 7553845.0}, {"date": "2022-01-19", "close": 27.71, "volume": 7479594.0}, {"date": "2022-01-20", "close": 28.75, "volume": 11610810.0}, {"date": "2022-01-21", "close": 25.91, "volume": 13282260.0}, {"date": "2022-01-24", "close": 27.04, "volume": 11621720.0}, {"date": "2022-01-25", "close": 26.28, "volume": 7636320.0}, {"date": "2022-01-26", "close": 24.82, "volume": 7659053.0}, {"date": "2022-01-27", "close": 23.27, "volume": 8757007.0}, {"date": "2022-01-28", "close": 23.42, "volume": 10005660.0}, {"date": "2022-01-31", "close": 25.93, "volume": 17370360.0}, {"date": "2022-02-01", "close": 26.01, "volume": 5812364.0}, {"date": "2022-02-02", "close": 24.78, "volume": 9482611.0}, {"date": "2022-02-03", "close": 23.04, "volume": 13999100.0}, {"date": "2022-02-04", "close": 25.11, "volume": 8834223.0}, {"date": "2022-02-07", "close": 23.89, "volume": 9464460.0}, {"date": "2022-02-08", "close": 23.99, "volume": 8088552.0}, {"date": "2022-02-09", "close": 25.55, "volume": 8516857.0}, {"date": "2022-02-10", "close": 24.27, "volume": 6130855.0}, {"date": "2022-02-11", "close": 22.77, "volume": 6433671.0}, {"date": "2022-02-14", "close": 22.6, "volume": 4881001.0}, {"date": "2022-02-15", "close": 24.61, "volume": 5081935.0}, {"date": "2022-02-16", "close": 24.62, "volume": 5292409.0}, {"date": "2022-02-17", "close": 23.13, "volume": 6732931.0}, {"date": "2022-02-18", "close": 21.56, "volume": 10219200.0}, {"date": "2022-02-22", "close": 20.9, "volume": 7168509.0}, {"date": "2022-02-23", "close": 19.99, "volume": 6581164.0}, {"date": "2022-02-24", "close": 24.38, "volume": 13441300.0}, {"date": "2022-02-25", "close": 24.64, "volume": 7140640.0}, {"date": "2022-02-28", "close": 27.28, "volume": 12015640.0}, {"date": "2022-03-01", "close": 28.13, "volume": 9908177.0}, {"date": "2022-03-02", "close": 26.64, "volume": 8828242.0}, {"date": "2022-03-03", "close": 25.91, "volume": 4249336.0}, {"date": "2022-03-04", "close": 25.61, "volume": 7656539.0}, {"date": "2022-03-07", "close": 27.92, "volume": 9669664.0}, {"date": "2022-03-08", "close": 30.52, "volume": 13875830.0}, {"date": "2022-03-09", "close": 31.04, "volume": 6549161.0}, {"date": "2022-03-10", "close": 30.5, "volume": 5263040.0}, {"date": "2022-03-11", "close": 29.4, "volume": 4640855.0}, {"date": "2022-03-14", "close": 27.12, "volume": 4764776.0}, {"date": "2022-03-15", "close": 28.37, "volume": 6397669.0}, {"date": "2022-03-16", "close": 29.29, "volume": 6551144.0}, {"date": "2022-03-17", "close": 31.26, "volume": 6717687.0}, {"date": "2022-03-18", "close": 30.87, "volume": 7309261.0}, {"date": "2022-03-21", "close": 30.48, "volume": 3571768.0}, {"date": "2022-03-22", "close": 31.89, "volume": 4829514.0}, {"date": "2022-03-23", "close": 31.59, "volume": 4867529.0}, {"date": "2022-03-24", "close": 32.28, "volume": 4461911.0}, {"date": "2022-03-25", "close": 31.32, "volume": 4356172.0}, {"date": "2022-03-28", "close": 32.06, "volume": 5252779.0}, {"date": "2022-03-29", "close": 33.79, "volume": 6074379.0}, {"date": "2022-03-30", "close": 30.96, "volume": 5670707.0}, {"date": "2022-03-31", "close": 30.37, "volume": 3925663.0}, {"date": "2022-04-01", "close": 30.35, "volume": 3716935.0}, {"date": "2022-04-04", "close": 33.37, "volume": 5968141.0}, {"date": "2022-04-05", "close": 31.13, "volume": 5040842.0}, {"date": "2022-04-06", "close": 28.8, "volume": 7104601.0}, {"date": "2022-04-07", "close": 28.23, "volume": 5066222.0}, {"date": "2022-04-08", "close": 26.79, "volume": 4788548.0}, {"date": "2022-04-11", "close": 26.65, "volume": 5759709.0}, {"date": "2022-04-12", "close": 25.62, "volume": 6354517.0}, {"date": "2022-04-13", "close": 26.1, "volume": 6643013.0}, {"date": "2022-04-14", "close": 24.86, "volume": 4552659.0}, {"date": "2022-04-18", "close": 24.32, "volume": 4149372.0}, {"date": "2022-04-19", "close": 24.5, "volume": 5388091.0}, {"date": "2022-04-20", "close": 22.55, "volume": 9654845.0}, {"date": "2022-04-21", "close": 21.03, "volume": 10036280.0}, {"date": "2022-04-22", "close": 20.32, "volume": 13364050.0}, {"date": "2022-04-25", "close": 20.55, "volume": 7621801.0}, {"date": "2022-04-26", "close": 19.92, "volume": 6919088.0}, {"date": "2022-04-27", "close": 20.25, "volume": 7028753.0}, {"date": "2022-04-28", "close": 20.44, "volume": 6814527.0}, {"date": "2022-04-29", "close": 19.98, "volume": 6167886.0}, {"date": "2022-05-02", "close": 21.76, "volume": 7079904.0}, {"date": "2022-05-03", "close": 22.94, "volume": 11127010.0}, {"date": "2022-05-04", "close": 24.34, "volume": 8059704.0}, {"date": "2022-05-05", "close": 24.99, "volume": 15090520.0}, {"date": "2022-05-06", "close": 23.41, "volume": 9343678.0}, {"date": "2022-05-09", "close": 21.09, "volume": 7332690.0}, {"date": "2022-05-10", "close": 20.46, "volume": 8980320.0}, {"date": "2022-05-11", "close": 18.15, "volume": 10382390.0}, {"date": "2022-05-12", "close": 17.94, "volume": 10613040.0}, {"date": "2022-05-13", "close": 21.07, "volume": 11167150.0}, {"date": "2022-05-16", "close": 20.62, "volume": 6183068.0}, {"date": "2022-05-17", "close": 21.96, "volume": 6445003.0}, {"date": "2022-05-18", "close": 22.39, "volume": 7664874.0}, {"date": "2022-05-19", "close": 23.36, "volume": 8514076.0}, {"date": "2022-05-20", "close": 23.07, "volume": 5693480.0}, {"date": "2022-05-23", "close": 23.31, "volume": 4911652.0}, {"date": "2022-05-24", "close": 22.25, "volume": 5233485.0}, {"date": "2022-05-25", "close": 23.11, "volume": 5797827.0}, {"date": "2022-05-26", "close": 23.89, "volume": 4823236.0}, {"date": "2022-05-27", "close": 26.44, "volume": 8082568.0}, {"date": "2022-05-31", "close": 26.12, "volume": 18038400.0}, {"date": "2022-06-01", "close": 25.2, "volume": 5876900.0}, {"date": "2022-06-02", "close": 26.98, "volume": 7205548.0}, {"date": "2022-06-03", "close": 26.78, "volume": 5598784.0}, {"date": "2022-06-06", "close": 28.37, "volume": 16451090.0}, {"date": "2022-06-07", "close": 28.52, "volume": 5881309.0}, {"date": "2022-06-08", "close": 27.63, "volume": 5853725.0}, {"date": "2022-06-09", "close": 26.83, "volume": 4629512.0}, {"date": "2022-06-10", "close": 25.84, "volume": 5031914.0}, {"date": "2022-06-13", "close": 22.32, "volume": 6833474.0}, {"date": "2022-06-14", "close": 21.58, "volume": 5962635.0}, {"date": "2022-06-15", "close": 23.33, "volume": 7381745.0}, {"date": "2022-06-16", "close": 21.13, "volume": 6627752.0}, {"date": "2022-06-17", "close": 23.83, "volume": 10887100.0}, {"date": "2022-06-21", "close": 23.44, "volume": 7728495.0}, {"date": "2022-06-22", "close": 23.44, "volume": 5181191.0}, {"date": "2022-06-23", "close": 25.36, "volume": 5527280.0}, {"date": "2022-06-24", "close": 25.22, "volume": 6505784.0}, {"date": "2022-06-27", "close": 25.59, "volume": 5633711.0}, {"date": "2022-06-28", "close": 23.7, "volume": 5881635.0}, {"date": "2022-06-29", "close": 22.2, "volume": 8379660.0}, {"date": "2022-06-30", "close": 23.36, "volume": 7865806.0}, {"date": "2022-07-01", "close": 24.36, "volume": 6007631.0}, {"date": "2022-07-05", "close": 24.91, "volume": 6087499.0}, {"date": "2022-07-06", "close": 24.55, "volume": 5353431.0}, {"date": "2022-07-07", "close": 26.36, "volume": 5550733.0}, {"date": "2022-07-08", "close": 26.74, "volume": 5093762.0}, {"date": "2022-07-11", "close": 25.12, "volume": 4286978.0}, {"date": "2022-07-12", "close": 25.2, "volume": 5200242.0}, {"date": "2022-07-13", "close": 25.19, "volume": 4886640.0}, {"date": "2022-07-14", "close": 25.16, "volume": 3793398.0}, {"date": "2022-07-15", "close": 23.56, "volume": 12765580.0}, {"date": "2022-07-18", "close": 24.335, "volume": 6525450.0}, {"date": "2022-07-19", "close": 24.61, "volume": 5762633.0}, {"date": "2022-07-20", "close": 24.49, "volume": 7305409.0}, {"date": "2022-07-21", "close": 24.57, "volume": 4920912.0}, {"date": "2022-07-22", "close": 23.84, "volume": 5051678.0}, {"date": "2022-07-25", "close": 23.53, "volume": 4166014.0}, {"date": "2022-07-26", "close": 22.35, "volume": 5121892.0}, {"date": "2022-07-27", "close": 23.79, "volume": 8886418.0}, {"date": "2022-07-28", "close": 30.92, "volume": 43158690.0}, {"date": "2022-07-29", "close": 32.69, "volume": 15531800.0}, {"date": "2022-08-01", "close": 30.21, "volume": 11339610.0}, {"date": "2022-08-02", "close": 31.21, "volume": 9283181.0}, {"date": "2022-08-03", "close": 30.74, "volume": 9531835.0}, {"date": "2022-08-04", "close": 31.82, "volume": 9415936.0}, {"date": "2022-08-05", "close": 33.24, "volume": 15217360.0}, {"date": "2022-08-08", "close": 34.14, "volume": 14710820.0}, {"date": "2022-08-09", "close": 34.07, "volume": 9363265.0}, {"date": "2022-08-10", "close": 37.02, "volume": 11414780.0}, {"date": "2022-08-11", "close": 35.54, "volume": 9552248.0}, {"date": "2022-08-12", "close": 36.12, "volume": 7155273.0}, {"date": "2022-08-15", "close": 36.59, "volume": 6957046.0}, {"date": "2022-08-16", "close": 35.09, "volume": 7097989.0}, {"date": "2022-08-17", "close": 33.85, "volume": 5866100.0}, {"date": "2022-08-18", "close": 35.01, "volume": 6631081.0}, {"date": "2022-08-19", "close": 32.77, "volume": 5808654.0}, {"date": "2022-08-22", "close": 31.14, "volume": 8980837.0}, {"date": "2022-08-23", "close": 31.51, "volume": 4816278.0}, {"date": "2022-08-24", "close": 33.8, "volume": 6635806.0}, {"date": "2022-08-25", "close": 34.91, "volume": 4934433.0}, {"date": "2022-08-26", "close": 33.35, "volume": 5494982.0}, {"date": "2022-08-29", "close": 32.82, "volume": 4454326.0}, {"date": "2022-08-30", "close": 32.38, "volume": 6656727.0}, {"date": "2022-08-31", "close": 33.03, "volume": 5906182.0}, {"date": "2022-09-01", "close": 32.11, "volume": 4252487.0}, {"date": "2022-09-02", "close": 31.41, "volume": 4756171.0}, {"date": "2022-09-06", "close": 33.1, "volume": 5430031.0}, {"date": "2022-09-07", "close": 36.58, "volume": 7831235.0}, {"date": "2022-09-08", "close": 38.16, "volume": 11624580.0}, {"date": "2022-09-09", "close": 38.45, "volume": 7129232.0}, {"date": "2022-09-12", "close": 38.65, "volume": 6610163.0}, {"date": "2022-09-13", "close": 37.35, "volume": 6567780.0}, {"date": "2022-09-14", "close": 38.39, "volume": 5279549.0}, {"date": "2022-09-15", "close": 37.36, "volume": 6671331.0}, {"date": "2022-09-16", "close": 37.1, "volume": 9127911.0}, {"date": "2022-09-19", "close": 37.05, "volume": 5302529.0}, {"date": "2022-09-20", "close": 34.42, "volume": 5898701.0}, {"date": "2022-09-21", "close": 34.35, "volume": 6246294.0}, {"date": "2022-09-22", "close": 32.5, "volume": 5809775.0}, {"date": "2022-09-23", "close": 30.87, "volume": 6919538.0}, {"date": "2022-09-26", "close": 29.64, "volume": 6210590.0}, {"date": "2022-09-27", "close": 30.24, "volume": 5818070.0}, {"date": "2022-09-28", "close": 31.07, "volume": 5403081.0}, {"date": "2022-09-29", "close": 27.52, "volume": 7363094.0}, {"date": "2022-09-30", "close": 27.59, "volume": 7433829.0}, {"date": "2022-10-03", "close": 28.48, "volume": 5904835.0}, {"date": "2022-10-04", "close": 30.47, "volume": 5968912.0}, {"date": "2022-10-05", "close": 28.05, "volume": 8809697.0}, {"date": "2022-10-06", "close": 27.21, "volume": 5447105.0}, {"date": "2022-10-07", "close": 25.51, "volume": 7879825.0}, {"date": "2022-10-10", "close": 24.91, "volume": 6415030.0}, {"date": "2022-10-11", "close": 24.54, "volume": 7833266.0}, {"date": "2022-10-12", "close": 23.28, "volume": 7169277.0}, {"date": "2022-10-13", "close": 22.96, "volume": 10288780.0}, {"date": "2022-10-14", "close": 21.21, "volume": 10480600.0}, {"date": "2022-10-17", "close": 21.57, "volume": 8396558.0}, {"date": "2022-10-18", "close": 22.08, "volume": 7417117.0}, {"date": "2022-10-19", "close": 20.4, "volume": 11568590.0}, {"date": "2022-10-20", "close": 19.66, "volume": 10909820.0}, {"date": "2022-10-21", "close": 20.03, "volume": 12935930.0}, {"date": "2022-10-24", "close": 19.46, "volume": 7316827.0}, {"date": "2022-10-25", "close": 21.14, "volume": 8374152.0}, {"date": "2022-10-26", "close": 21.71, "volume": 11972680.0}, {"date": "2022-10-27", "close": 22.08, "volume": 7851456.0}, {"date": "2022-10-28", "close": 21.9, "volume": 6083814.0}, {"date": "2022-10-31", "close": 22.51, "volume": 7809592.0}, {"date": "2022-11-01", "close": 22.565, "volume": 5932018.0}, {"date": "2022-11-02", "close": 21.66, "volume": 8610991.0}, {"date": "2022-11-03", "close": 25.71, "volume": 24265980.0}, {"date": "2022-11-04", "close": 24.04, "volume": 13901070.0}, {"date": "2022-11-07", "close": 23.14, "volume": 5974565.0}, {"date": "2022-11-08", "close": 24.16, "volume": 8862047.0}, {"date": "2022-11-09", "close": 24.16, "volume": 8344243.0}, {"date": "2022-11-10", "close": 30.79, "volume": 22669490.0}, {"date": "2022-11-11", "close": 30.49, "volume": 12198630.0}, {"date": "2022-11-14", "close": 29.67, "volume": 9703132.0}, {"date": "2022-11-15", "close": 31.34, "volume": 9419015.0}, {"date": "2022-11-16", "close": 31.33, "volume": 6581498.0}, {"date": "2022-11-17", "close": 31.91, "volume": 8137059.0}, {"date": "2022-11-18", "close": 30.39, "volume": 7957980.0}, {"date": "2022-11-21", "close": 30.46, "volume": 5572226.0}, {"date": "2022-11-22", "close": 30.96, "volume": 4586808.0}, {"date": "2022-11-23", "close": 31.51, "volume": 4601224.0}, {"date": "2022-11-25", "close": 31.69, "volume": 2966513.0}, {"date": "2022-11-28", "close": 31.32, "volume": 4227998.0}, {"date": "2022-11-29", "close": 30.74, "volume": 4438886.0}, {"date": "2022-11-30", "close": 32.58, "volume": 6174007.0}, {"date": "2022-12-01", "close": 31.16, "volume": 4964758.0}, {"date": "2022-12-02", "close": 32.15, "volume": 4910004.0}, {"date": "2022-12-05", "close": 31.07, "volume": 3991343.0}, {"date": "2022-12-06", "close": 29.36, "volume": 4905667.0}, {"date": "2022-12-07", "close": 28.7, "volume": 3958317.0}, {"date": "2022-12-08", "close": 29.04, "volume": 3146941.0}, {"date": "2022-12-09", "close": 28.65, "volume": 4289058.0}, {"date": "2022-12-12", "close": 29.74, "volume": 4213929.0}, {"date": "2022-12-13", "close": 31.51, "volume": 7403800.0}, {"date": "2022-12-14", "close": 32.73, "volume": 6265204.0}, {"date": "2022-12-15", "close": 31.33, "volume": 5182322.0}, {"date": "2022-12-16", "close": 29.16, "volume": 12613270.0}, {"date": "2022-12-19", "close": 27.22, "volume": 5008696.0}, {"date": "2022-12-20", "close": 26.2, "volume": 4837408.0}, {"date": "2022-12-21", "close": 27.22, "volume": 4906478.0}, {"date": "2022-12-22", "close": 25.77, "volume": 5497771.0}, {"date": "2022-12-23", "close": 25.53, "volume": 4249315.0}, {"date": "2022-12-27", "close": 23.74, "volume": 7017310.0}, {"date": "2022-12-28", "close": 23.43, "volume": 4704928.0}, {"date": "2022-12-29", "close": 23.93, "volume": 4735283.0}, {"date": "2022-12-30", "close": 24.02, "volume": 4230147.0}, {"date": "2023-01-03", "close": 23.39, "volume": 4915001.0}, {"date": "2023-01-04", "close": 24.21, "volume": 3774458.0}, {"date": "2023-01-05", "close": 22.23, "volume": 6372156.0}, {"date": "2023-01-06", "close": 22.69, "volume": 6689686.0}, {"date": "2023-01-09", "close": 22.97, "volume": 7622662.0}, {"date": "2023-01-10", "close": 23.62, "volume": 7278539.0}, {"date": "2023-01-11", "close": 26.04, "volume": 8446145.0}, {"date": "2023-01-12", "close": 27.09, "volume": 6691938.0}, {"date": "2023-01-13", "close": 27.8, "volume": 6930446.0}, {"date": "2023-01-17", "close": 28.3, "volume": 5348021.0}, {"date": "2023-01-18", "close": 28.4, "volume": 5791306.0}, {"date": "2023-01-19", "close": 25.45, "volume": 9146359.0}, {"date": "2023-01-20", "close": 25.96, "volume": 8329326.0}, {"date": "2023-01-23", "close": 26.83, "volume": 5824520.0}, {"date": "2023-01-24", "close": 26.09, "volume": 3591380.0}, {"date": "2023-01-25", "close": 24.26, "volume": 12996290.0}, {"date": "2023-01-26", "close": 24.17, "volume": 8604447.0}, {"date": "2023-01-27", "close": 25.46, "volume": 6369928.0}, {"date": "2023-01-30", "close": 24.92, "volume": 4886302.0}, {"date": "2023-01-31", "close": 26.28, "volume": 5449724.0}, {"date": "2023-02-01", "close": 27.35, "volume": 6974918.0}, {"date": "2023-02-02", "close": 28.39, "volume": 7604184.0}, {"date": "2023-02-03", "close": 26.96, "volume": 5529810.0}, {"date": "2023-02-06", "close": 26.49, "volume": 5170389.0}, {"date": "2023-02-07", "close": 26.02, "volume": 6315810.0}, {"date": "2023-02-08", "close": 24.84, "volume": 7988841.0}, {"date": "2023-02-09", "close": 23.03, "volume": 11210670.0}, {"date": "2023-02-10", "close": 22.96, "volume": 7028661.0}, {"date": "2023-02-13", "close": 23.44, "volume": 5475083.0}, {"date": "2023-02-14", "close": 23.81, "volume": 7212816.0}, {"date": "2023-02-15", "close": 25.36, "volume": 6623414.0}, {"date": "2023-02-16", "close": 24.55, "volume": 6280137.0}, {"date": "2023-02-17", "close": 25.21, "volume": 6285126.0}, {"date": "2023-02-21", "close": 23.9, "volume": 9218110.0}, {"date": "2023-02-22", "close": 24.08, "volume": 11969670.0}, {"date": "2023-02-23", "close": 23.56, "volume": 15094880.0}, {"date": "2023-02-24", "close": 21.93, "volume": 11775460.0}, {"date": "2023-02-27", "close": 23.31, "volume": 8688354.0}, {"date": "2023-02-28", "close": 24.04, "volume": 6415005.0}, {"date": "2023-03-01", "close": 24.245, "volume": 8533288.0}, {"date": "2023-03-02", "close": 23.68, "volume": 5623311.0}, {"date": "2023-03-03", "close": 24.84, "volume": 5911623.0}, {"date": "2023-03-06", "close": 25.03, "volume": 6220741.0}, {"date": "2023-03-07", "close": 24.39, "volume": 4928183.0}, {"date": "2023-03-08", "close": 24.25, "volume": 5014667.0}, {"date": "2023-03-09", "close": 23.64, "volume": 5060538.0}, {"date": "2023-03-10", "close": 20.73, "volume": 30528270.0}, {"date": "2023-03-13", "close": 21.26, "volume": 17108500.0}, {"date": "2023-03-14", "close": 20.35, "volume": 12736070.0}, {"date": "2023-03-15", "close": 19.67, "volume": 16669370.0}, {"date": "2023-03-16", "close": 19.01, "volume": 10713320.0}, {"date": "2023-03-17", "close": 17.32, "volume": 23645210.0}, {"date": "2023-03-20", "close": 17.03, "volume": 11324080.0}, {"date": "2023-03-21", "close": 19.02, "volume": 17871270.0}, {"date": "2023-03-22", "close": 17.94, "volume": 11106590.0}, {"date": "2023-03-23", "close": 17.63, "volume": 16350270.0}, {"date": "2023-03-24", "close": 17.94, "volume": 10357730.0}, {"date": "2023-03-27", "close": 17.85, "volume": 8691206.0}, {"date": "2023-03-28", "close": 17.54, "volume": 6233552.0}, {"date": "2023-03-29", "close": 18.64, "volume": 11773650.0}, {"date": "2023-03-30", "close": 18.85, "volume": 10613270.0}, {"date": "2023-03-31", "close": 20.15, "volume": 13408090.0}, {"date": "2023-04-03", "close": 19.96, "volume": 8684563.0}, {"date": "2023-04-04", "close": 19.99, "volume": 6386550.0}, {"date": "2023-04-05", "close": 19.01, "volume": 9954087.0}, {"date": "2023-04-06", "close": 18.58, "volume": 8525939.0}, {"date": "2023-04-10", "close": 19.22, "volume": 6230685.0}, {"date": "2023-04-11", "close": 19.8, "volume": 6740635.0}, {"date": "2023-04-12", "close": 19.36, "volume": 6216164.0}, {"date": "2023-04-13", "close": 20.05, "volume": 7543951.0}, {"date": "2023-04-14", "close": 19.44, "volume": 6355587.0}, {"date": "2023-04-17", "close": 20.56, "volume": 9566544.0}, {"date": "2023-04-18", "close": 20.29, "volume": 9336640.0}, {"date": "2023-04-19", "close": 19.78, "volume": 6143480.0}, {"date": "2023-04-20", "close": 20.89, "volume": 10515050.0}, {"date": "2023-04-21", "close": 21.14, "volume": 10719690.0}, {"date": "2023-04-24", "close": 21.78, "volume": 8226609.0}, {"date": "2023-04-25", "close": 21.33, "volume": 7232606.0}, {"date": "2023-04-26", "close": 19.41, "volume": 11034980.0}, {"date": "2023-04-27", "close": 21.35, "volume": 11285360.0}, {"date": "2023-04-28", "close": 21.04, "volume": 9730045.0}, {"date": "2023-05-01", "close": 20.51, "volume": 7874552.0}, {"date": "2023-05-02", "close": 19.43, "volume": 10278020.0}, {"date": "2023-05-03", "close": 20.05, "volume": 10988120.0}, {"date": "2023-05-04", "close": 16.91, "volume": 21278250.0}, {"date": "2023-05-05", "close": 17.65, "volume": 14636030.0}, {"date": "2023-05-08", "close": 17.19, "volume": 8195335.0}, {"date": "2023-05-09", "close": 16.81, "volume": 11099840.0}, {"date": "2023-05-10", "close": 17.32, "volume": 9151171.0}, {"date": "2023-05-11", "close": 16.74, "volume": 8466230.0}, {"date": "2023-05-12", "close": 16.45, "volume": 14589530.0}, {"date": "2023-05-15", "close": 16.62, "volume": 8832379.0}, {"date": "2023-05-16", "close": 15.32, "volume": 10835950.0}, {"date": "2023-05-17", "close": 16.23, "volume": 12408970.0}, {"date": "2023-05-18", "close": 15.67, "volume": 9031001.0}, {"date": "2023-05-19", "close": 14.63, "volume": 12558190.0}, {"date": "2023-05-22", "close": 15.84, "volume": 9859096.0}, {"date": "2023-05-23", "close": 16.64, "volume": 14599020.0}, {"date": "2023-05-24", "close": 16.51, "volume": 7674137.0}, {"date": "2023-05-25", "close": 16.66, "volume": 6767476.0}, {"date": "2023-05-26", "close": 16.83, "volume": 6919964.0}, {"date": "2023-05-30", "close": 17.95, "volume": 9127969.0}, {"date": "2023-05-31", "close": 17.64, "volume": 9543422.0}, {"date": "2023-06-01", "close": 18.48, "volume": 11093190.0}, {"date": "2023-06-02", "close": 18.7, "volume": 7808547.0}, {"date": "2023-06-05", "close": 18.49, "volume": 5756082.0}, {"date": "2023-06-06", "close": 19.14, "volume": 6839569.0}, {"date": "2023-06-07", "close": 19.31, "volume": 7668021.0}, {"date": "2023-06-08", "close": 19.21, "volume": 5194288.0}, {"date": "2023-06-09", "close": 18.75, "volume": 6442657.0}, {"date": "2023-06-12", "close": 19.61, "volume": 7539733.0}, {"date": "2023-06-13", "close": 20.71, "volume": 9256869.0}, {"date": "2023-06-14", "close": 19.88, "volume": 8100524.0}, {"date": "2023-06-15", "close": 20.08, "volume": 6937638.0}, {"date": "2023-06-16", "close": 19.34, "volume": 9381170.0}, {"date": "2023-06-20", "close": 18.8, "volume": 7753424.0}, {"date": "2023-06-21", "close": 18.65, "volume": 7097051.0}, {"date": "2023-06-22", "close": 17.96, "volume": 9025758.0}, {"date": "2023-06-23", "close": 17.21, "volume": 8895614.0}, {"date": "2023-06-26", "close": 17.7, "volume": 5923228.0}, {"date": "2023-06-27", "close": 18.4, "volume": 5149346.0}, {"date": "2023-06-28", "close": 18.44, "volume": 7090609.0}, {"date": "2023-06-29", "close": 17.57, "volume": 9895609.0}, {"date": "2023-06-30", "close": 17.86, "volume": 9342868.0}, {"date": "2023-07-03", "close": 17.88, "volume": 5029921.0}, {"date": "2023-07-05", "close": 17.99, "volume": 6242115.0}, {"date": "2023-07-06", "close": 16.51, "volume": 11970410.0}, {"date": "2023-07-07", "close": 16.8, "volume": 7982841.0}, {"date": "2023-07-10", "close": 17.8, "volume": 8131400.0}, {"date": "2023-07-11", "close": 18.8, "volume": 9244358.0}, {"date": "2023-07-12", "close": 19.16, "volume": 13571010.0}, {"date": "2023-07-13", "close": 19.89, "volume": 8742804.0}, {"date": "2023-07-14", "close": 19.48, "volume": 6210069.0}, {"date": "2023-07-17", "close": 21.83, "volume": 14027630.0}, {"date": "2023-07-18", "close": 22.14, "volume": 18583880.0}, {"date": "2023-07-19", "close": 22.47, "volume": 8620416.0}, {"date": "2023-07-20", "close": 21.65, "volume": 8017661.0}, {"date": "2023-07-21", "close": 21.34, "volume": 7292760.0}, {"date": "2023-07-24", "close": 20.71, "volume": 6128215.0}, {"date": "2023-07-25", "close": 20.3, "volume": 5363929.0}, {"date": "2023-07-26", "close": 20.16, "volume": 11288390.0}, {"date": "2023-07-27", "close": 18.34, "volume": 13116440.0}, {"date": "2023-07-28", "close": 18.33, "volume": 10178160.0}, {"date": "2023-07-31", "close": 18.98, "volume": 8384284.0}, {"date": "2023-08-01", "close": 19.15, "volume": 6755721.0}, {"date": "2023-08-02", "close": 17.84, "volume": 10423850.0}, {"date": "2023-08-03", "close": 19.2, "volume": 27540660.0}, {"date": "2023-08-04", "close": 17.53, "volume": 16648640.0}, {"date": "2023-08-07", "close": 17.55, "volume": 9335934.0}, {"date": "2023-08-08", "close": 17.43, "volume": 10812970.0}, {"date": "2023-08-09", "close": 17.99, "volume": 8381360.0}, {"date": "2023-08-10", "close": 16.97, "volume": 10258720.0}, {"date": "2023-08-11", "close": 16.64, "volume": 7512161.0}, {"date": "2023-08-14", "close": 16.77, "volume": 8001824.0}, {"date": "2023-08-15", "close": 15.77, "volume": 8439119.0}, {"date": "2023-08-16", "close": 14.88, "volume": 9205985.0}, {"date": "2023-08-17", "close": 14.67, "volume": 10124580.0}, {"date": "2023-08-18", "close": 14.21, "volume": 9144428.0}, {"date": "2023-08-21", "close": 13.8, "volume": 10202680.0}, {"date": "2023-08-22", "close": 13.67, "volume": 10576730.0}, {"date": "2023-08-23", "close": 14.01, "volume": 7219934.0}, {"date": "2023-08-24", "close": 13.57, "volume": 7821894.0}, {"date": "2023-08-25", "close": 13.91, "volume": 6105937.0}, {"date": "2023-08-28", "close": 13.97, "volume": 7432181.0}, {"date": "2023-08-29", "close": 15.16, "volume": 9905062.0}, {"date": "2023-08-30", "close": 15.43, "volume": 13358280.0}, {"date": "2023-08-31", "close": 15.63, "volume": 7682094.0}, {"date": "2023-09-01", "close": 15.81, "volume": 6069050.0}, {"date": "2023-09-05", "close": 15.51, "volume": 4903104.0}, {"date": "2023-09-06", "close": 15.11, "volume": 5315143.0}, {"date": "2023-09-07", "close": 14.48, "volume": 8536274.0}, {"date": "2023-09-08", "close": 13.99, "volume": 7700280.0}, {"date": "2023-09-11", "close": 13.72, "volume": 6383170.0}, {"date": "2023-09-12", "close": 14.63, "volume": 7461001.0}, {"date": "2023-09-13", "close": 14.16, "volume": 7475477.0}, {"date": "2023-09-14", "close": 15.5, "volume": 11871490.0}, {"date": "2023-09-15", "close": 15.06, "volume": 8689918.0}, {"date": "2023-09-18", "close": 14.1, "volume": 8097529.0}, {"date": "2023-09-19", "close": 14.4, "volume": 6066956.0}, {"date": "2023-09-20", "close": 14.26, "volume": 5399621.0}, {"date": "2023-09-21", "close": 13.515, "volume": 9654849.0}, {"date": "2023-09-22", "close": 12.89, "volume": 9977070.0}, {"date": "2023-09-25", "close": 12.75, "volume": 9112758.0}, {"date": "2023-09-26", "close": 12.55, "volume": 8411452.0}, {"date": "2023-09-27", "close": 12.41, "volume": 8130657.0}, {"date": "2023-09-28", "close": 12.3, "volume": 15272870.0}, {"date": "2023-09-29", "close": 12.56, "volume": 12188770.0}, {"date": "2023-10-02", "close": 11.24, "volume": 13715810.0}, {"date": "2023-10-03", "close": 10.66, "volume": 14903840.0}, {"date": "2023-10-04", "close": 10.54, "volume": 18497250.0}, {"date": "2023-10-05", "close": 10.01, "volume": 13143140.0}, {"date": "2023-10-06", "close": 10.45, "volume": 13461680.0}, {"date": "2023-10-09", "close": 10.5, "volume": 10470870.0}, {"date": "2023-10-10", "close": 11.93, "volume": 20317410.0}, {"date": "2023-10-11", "close": 12.3, "volume": 13527910.0}, {"date": "2023-10-12", "close": 11.8, "volume": 12237920.0}, {"date": "2023-10-13", "close": 11.52, "volume": 10577780.0}, {"date": "2023-10-16", "close": 11.93, "volume": 11195300.0}, {"date": "2023-10-17", "close": 12.18, "volume": 10617470.0}, {"date": "2023-10-18", "close": 11.56, "volume": 10137840.0}, {"date": "2023-10-19", "close": 10.58, "volume": 15639450.0}, {"date": "2023-10-20", "close": 9.85, "volume": 20656080.0}, {"date": "2023-10-23", "close": 9.88, "volume": 14214330.0}, {"date": "2023-10-24", "close": 9.67, "volume": 14653960.0}, {"date": "2023-10-25", "close": 8.85, "volume": 25134200.0}, {"date": "2023-10-26", "close": 9.71, "volume": 13853800.0}, {"date": "2023-10-27", "close": 8.84, "volume": 13881860.0}, {"date": "2023-10-30", "close": 8.99, "volume": 10023440.0}, {"date": "2023-10-31", "close": 9.65, "volume": 11769320.0}, {"date": "2023-11-01", "close": 9.49, "volume": 13153430.0}, {"date": "2023-11-02", "close": 10.45, "volume": 22116620.0}, {"date": "2023-11-03", "close": 10.84, "volume": 17901960.0}, {"date": "2023-11-06", "close": 10.29, "volume": 10703210.0}, {"date": "2023-11-07", "close": 10.69, "volume": 8892693.0}, {"date": "2023-11-08", "close": 10.45, "volume": 9861139.0}, {"date": "2023-11-09", "close": 10.04, "volume": 8781620.0}, {"date": "2023-11-10", "close": 9.44, "volume": 15775590.0}, {"date": "2023-11-13", "close": 9.23, "volume": 9657876.0}, {"date": "2023-11-14", "close": 10.98, "volume": 24617520.0}, {"date": "2023-11-15", "close": 11.59, "volume": 17936720.0}, {"date": "2023-11-16", "close": 11.19, "volume": 11199650.0}, {"date": "2023-11-17", "close": 11.67, "volume": 9970517.0}, {"date": "2023-11-20", "close": 11.91, "volume": 10144240.0}, {"date": "2023-11-21", "close": 11.57, "volume": 7041046.0}, {"date": "2023-11-22", "close": 11.41, "volume": 6886099.0}, {"date": "2023-11-24", "close": 11.31, "volume": 4027295.0}, {"date": "2023-11-27", "close": 11.15, "volume": 11382880.0}, {"date": "2023-11-28", "close": 11.92, "volume": 12404180.0}, {"date": "2023-11-29", "close": 12.76, "volume": 20432880.0}, {"date": "2023-11-30", "close": 12.9, "volume": 17023130.0}, {"date": "2023-12-01", "close": 14.34, "volume": 14674390.0}, {"date": "2023-12-04", "close": 14.42, "volume": 15446790.0}, {"date": "2023-12-05", "close": 13.94, "volume": 10292120.0}, {"date": "2023-12-06", "close": 13.89, "volume": 17258940.0}, {"date": "2023-12-07", "close": 13.87, "volume": 10529040.0}, {"date": "2023-12-08", "close": 12.89, "volume": 16527770.0}, {"date": "2023-12-11", "close": 13.35, "volume": 10736040.0}, {"date": "2023-12-12", "close": 12.5, "volume": 10361620.0}, {"date": "2023-12-13", "close": 14.96, "volume": 18590230.0}, {"date": "2023-12-14", "close": 17.94, "volume": 43830260.0}, {"date": "2023-12-15", "close": 18.63, "volume": 28063370.0}, {"date": "2023-12-18", "close": 18.03, "volume": 18422440.0}, {"date": "2023-12-19", "close": 19.54, "volume": 24866590.0}, {"date": "2023-12-20", "close": 18.13, "volume": 20227550.0}, {"date": "2023-12-21", "close": 19.39, "volume": 12871680.0}, {"date": "2023-12-22", "close": 19.26, "volume": 13727630.0}, {"date": "2023-12-26", "close": 19.95, "volume": 9832115.0}, {"date": "2023-12-27", "close": 20.32, "volume": 11733500.0}, {"date": "2023-12-28", "close": 20.32, "volume": 8886085.0}, {"date": "2023-12-29", "close": 19.63, "volume": 8978357.0}, {"date": "2024-01-02", "close": 19.46, "volume": 10876070.0}, {"date": "2024-01-03", "close": 18.44, "volume": 16960980.0}, {"date": "2024-01-04", "close": 17.06, "volume": 16233220.0}, {"date": "2024-01-05", "close": 16.16, "volume": 15325080.0}, {"date": "2024-01-08", "close": 16.64, "volume": 11682630.0}, {"date": "2024-01-09", "close": 16.3, "volume": 9477410.0}, {"date": "2024-01-10", "close": 16.31, "volume": 9880558.0}, {"date": "2024-01-11", "close": 15.77, "volume": 14377050.0}, {"date": "2024-01-12", "close": 15.1, "volume": 13576860.0}, {"date": "2024-01-16", "close": 14.21, "volume": 12948390.0}, {"date": "2024-01-17", "close": 13.62, "volume": 12158910.0}, {"date": "2024-01-18", "close": 13.21, "volume": 10975270.0}, {"date": "2024-01-19", "close": 13.17, "volume": 15051030.0}, {"date": "2024-01-22", "close": 13.77, "volume": 16797660.0}, {"date": "2024-01-23", "close": 14.21, "volume": 16265580.0}, {"date": "2024-01-24", "close": 13.54, "volume": 12095980.0}, {"date": "2024-01-25", "close": 14.33, "volume": 14883280.0}, {"date": "2024-01-26", "close": 14.32, "volume": 11538970.0}, {"date": "2024-01-29", "close": 14.98, "volume": 10017700.0}, {"date": "2024-01-30", "close": 14.71, "volume": 9980222.0}, {"date": "2024-01-31", "close": 14.48, "volume": 23264000.0}, {"date": "2024-02-01", "close": 14.9, "volume": 18538740.0}, {"date": "2024-02-02", "close": 14.34, "volume": 17096850.0}, {"date": "2024-02-05", "close": 13.63, "volume": 13649330.0}, {"date": "2024-02-06", "close": 14.47, "volume": 14902020.0}, {"date": "2024-02-07", "close": 15.31, "volume": 14272630.0}, {"date": "2024-02-08", "close": 15.44, "volume": 12148910.0}, {"date": "2024-02-09", "close": 15.82, "volume": 13114970.0}, {"date": "2024-02-12", "close": 16.98, "volume": 12721780.0}, {"date": "2024-02-13", "close": 15.23, "volume": 14939290.0}, {"date": "2024-02-14", "close": 16.83, "volume": 11786330.0}, {"date": "2024-02-15", "close": 17.0, "volume": 12309870.0}, {"date": "2024-02-16", "close": 16.42, "volume": 8043802.0}, {"date": "2024-02-20", "close": 15.89, "volume": 7779204.0}, {"date": "2024-02-21", "close": 15.58, "volume": 11098210.0}, {"date": "2024-02-22", "close": 12.78, "volume": 43417640.0}, {"date": "2024-02-23", "close": 11.9, "volume": 28395550.0}, {"date": "2024-02-26", "close": 11.38, "volume": 20360800.0}, {"date": "2024-02-27", "close": 11.88, "volume": 20150300.0}, {"date": "2024-02-28", "close": 11.8, "volume": 15755950.0}, {"date": "2024-02-29", "close": 12.04, "volume": 14226610.0}, {"date": "2024-03-01", "close": 12.18, "volume": 12480870.0}, {"date": "2024-03-04", "close": 11.96, "volume": 11186870.0}, {"date": "2024-03-05", "close": 11.99, "volume": 11560290.0}, {"date": "2024-03-06", "close": 12.24, "volume": 14557400.0}, {"date": "2024-03-07", "close": 12.33, "volume": 9432858.0}, {"date": "2024-03-08", "close": 12.56, "volume": 13659700.0}, {"date": "2024-03-11", "close": 12.02, "volume": 9873261.0}, {"date": "2024-03-12", "close": 10.705, "volume": 17323120.0}, {"date": "2024-03-13", "close": 9.97, "volume": 17199560.0}, {"date": "2024-03-14", "close": 9.51, "volume": 19733200.0}, {"date": "2024-03-15", "close": 9.89, "volume": 15871920.0}, {"date": "2024-03-18", "close": 10.26, "volume": 12249310.0}, {"date": "2024-03-19", "close": 10.39, "volume": 10078880.0}, {"date": "2024-03-20", "close": 11.48, "volume": 15602540.0}, {"date": "2024-03-21", "close": 11.76, "volume": 17231050.0}, {"date": "2024-03-22", "close": 11.35, "volume": 8683178.0}, {"date": "2024-03-25", "close": 10.89, "volume": 8378842.0}, {"date": "2024-03-26", "close": 11.28, "volume": 8376046.0}, {"date": "2024-03-27", "close": 13.1, "volume": 26530760.0}, {"date": "2024-03-28", "close": 13.18, "volume": 54243330.0}, {"date": "2024-04-01", "close": 12.74, "volume": 9952810.0}, {"date": "2024-04-02", "close": 11.72, "volume": 8761177.0}, {"date": "2024-04-03", "close": 12.41, "volume": 10643640.0}, {"date": "2024-04-04", "close": 12.12, "volume": 8762121.0}, {"date": "2024-04-05", "close": 11.83, "volume": 8229143.0}, {"date": "2024-04-08", "close": 11.88, "volume": 8618056.0}, {"date": "2024-04-09", "close": 13.02, "volume": 14440910.0}, {"date": "2024-04-10", "close": 12.29, "volume": 14778940.0}, {"date": "2024-04-11", "close": 11.85, "volume": 12020990.0}, {"date": "2024-04-12", "close": 11.64, "volume": 11300430.0}, {"date": "2024-04-15", "close": 10.69, "volume": 11496730.0}, {"date": "2024-04-16", "close": 10.33, "volume": 10327210.0}, {"date": "2024-04-17", "close": 10.845, "volume": 11396810.0}, {"date": "2024-04-18", "close": 10.11, "volume": 11519720.0}, {"date": "2024-04-19", "close": 10.25, "volume": 14425670.0}, {"date": "2024-04-22", "close": 10.05, "volume": 10252970.0}, {"date": "2024-04-23", "close": 10.27, "volume": 12980760.0}, {"date": "2024-04-24", "close": 10.02, "volume": 10011990.0}, {"date": "2024-04-25", "close": 9.71, "volume": 9338320.0}, {"date": "2024-04-26", "close": 10.29, "volume": 9901597.0}, {"date": "2024-04-29", "close": 10.72, "volume": 8518068.0}, {"date": "2024-04-30", "close": 10.29, "volume": 7397735.0}, {"date": "2024-05-01", "close": 10.07, "volume": 10301690.0}, {"date": "2024-05-02", "close": 10.95, "volume": 10181720.0}, {"date": "2024-05-03", "close": 11.9, "volume": 12453590.0}, {"date": "2024-05-06", "close": 11.99, "volume": 6403198.0}, {"date": "2024-05-07", "close": 11.78, "volume": 7073791.0}, {"date": "2024-05-08", "close": 11.51, "volume": 9357720.0}, {"date": "2024-05-09", "close": 12.41, "volume": 21155950.0}, {"date": "2024-05-10", "close": 11.26, "volume": 11170990.0}, {"date": "2024-05-13", "close": 11.52, "volume": 10570230.0}, {"date": "2024-05-14", "close": 12.27, "volume": 17647340.0}, {"date": "2024-05-15", "close": 12.09, "volume": 13703800.0}, {"date": "2024-05-16", "close": 12.25, "volume": 11288140.0}, {"date": "2024-05-17", "close": 11.89, "volume": 8596304.0}, {"date": "2024-05-20", "close": 11.42, "volume": 8542530.0}, {"date": "2024-05-21", "close": 11.97, "volume": 6928977.0}, {"date": "2024-05-22", "close": 12.92, "volume": 18114440.0}, {"date": "2024-05-23", "close": 11.99, "volume": 11245570.0}, {"date": "2024-05-24", "close": 13.39, "volume": 14315550.0}, {"date": "2024-05-28", "close": 13.5, "volume": 13438120.0}, {"date": "2024-05-29", "close": 13.37, "volume": 7752630.0}, {"date": "2024-05-30", "close": 14.5, "volume": 15810050.0}, {"date": "2024-05-31", "close": 14.46, "volume": 14162330.0}, {"date": "2024-06-03", "close": 14.53, "volume": 11266680.0}, {"date": "2024-06-04", "close": 14.0, "volume": 8002168.0}, {"date": "2024-06-05", "close": 14.9, "volume": 11254660.0}, {"date": "2024-06-06", "close": 14.44, "volume": 11035890.0}, {"date": "2024-06-07", "close": 13.45, "volume": 11996990.0}, {"date": "2024-06-10", "close": 14.15, "volume": 9393886.0}, {"date": "2024-06-11", "close": 14.55, "volume": 9331692.0}, {"date": "2024-06-12", "close": 14.65, "volume": 17306750.0}, {"date": "2024-06-13", "close": 13.87, "volume": 10203770.0}, {"date": "2024-06-14", "close": 13.26, "volume": 9731253.0}, {"date": "2024-06-17", "close": 12.71, "volume": 9688644.0}, {"date": "2024-06-18", "close": 12.64, "volume": 6503163.0}, {"date": "2024-06-20", "close": 12.54, "volume": 8336571.0}, {"date": "2024-06-21", "close": 13.09, "volume": 13488040.0}, {"date": "2024-06-24", "close": 13.58, "volume": 11611740.0}, {"date": "2024-06-25", "close": 12.96, "volume": 10602350.0}, {"date": "2024-06-26", "close": 12.7, "volume": 8677942.0}, {"date": "2024-06-27", "close": 13.27, "volume": 12545410.0}, {"date": "2024-06-28", "close": 11.86, "volume": 43267010.0}, {"date": "2024-07-01", "close": 10.915, "volume": 13629400.0}, {"date": "2024-07-02", "close": 10.95, "volume": 12374370.0}, {"date": "2024-07-03", "close": 12.16, "volume": 10729870.0}, {"date": "2024-07-05", "close": 12.21, "volume": 12197150.0}, {"date": "2024-07-08", "close": 12.65, "volume": 12449530.0}, {"date": "2024-07-09", "close": 13.21, "volume": 10240670.0}, {"date": "2024-07-10", "close": 13.92, "volume": 13429430.0}, {"date": "2024-07-11", "close": 16.07, "volume": 23724330.0}, {"date": "2024-07-12", "close": 17.2, "volume": 19233660.0}, {"date": "2024-07-15", "close": 15.66, "volume": 21885990.0}, {"date": "2024-07-16", "close": 17.28, "volume": 15972350.0}, {"date": "2024-07-17", "close": 17.16, "volume": 13108490.0}, {"date": "2024-07-18", "close": 17.05, "volume": 21193910.0}, {"date": "2024-07-19", "close": 16.95, "volume": 12877740.0}, {"date": "2024-07-22", "close": 16.94, "volume": 13747390.0}, {"date": "2024-07-23", "close": 17.27, "volume": 12185340.0}, {"date": "2024-07-24", "close": 17.19, "volume": 14665690.0}, {"date": "2024-07-25", "close": 17.48, "volume": 12198410.0}, {"date": "2024-07-26", "close": 17.86, "volume": 13876370.0}, {"date": "2024-07-29", "close": 16.33, "volume": 15041420.0}, {"date": "2024-07-30", "close": 16.74, "volume": 10522140.0}, {"date": "2024-07-31", "close": 17.53, "volume": 13937930.0}, {"date": "2024-08-01", "close": 17.5, "volume": 14107080.0}, {"date": "2024-08-02", "close": 16.72, "volume": 11994050.0}, {"date": "2024-08-05", "close": 16.53, "volume": 10964710.0}, {"date": "2024-08-06", "close": 16.49, "volume": 11075520.0}, {"date": "2024-08-07", "close": 18.31, "volume": 26036030.0}, {"date": "2024-08-08", "close": 18.83, "volume": 13613840.0}, {"date": "2024-08-09", "close": 17.89, "volume": 12009540.0}, {"date": "2024-08-12", "close": 17.33, "volume": 9894184.0}, {"date": "2024-08-13", "close": 19.27, "volume": 9975973.0}, {"date": "2024-08-14", "close": 18.51, "volume": 7806123.0}, {"date": "2024-08-15", "close": 19.61, "volume": 8913351.0}, {"date": "2024-08-16", "close": 19.4, "volume": 6935022.0}, {"date": "2024-08-19", "close": 20.26, "volume": 8876801.0}, {"date": "2024-08-20", "close": 19.09, "volume": 8593434.0}, {"date": "2024-08-21", "close": 19.63, "volume": 7576929.0}, {"date": "2024-08-22", "close": 19.96, "volume": 7324383.0}, {"date": "2024-08-23", "close": 21.5, "volume": 10118250.0}, {"date": "2024-08-26", "close": 21.15, "volume": 8197033.0}, {"date": "2024-08-27", "close": 20.82, "volume": 5920734.0}, {"date": "2024-08-28", "close": 20.6, "volume": 4983691.0}, {"date": "2024-08-29", "close": 20.13, "volume": 5367039.0}, {"date": "2024-08-30", "close": 20.52, "volume": 5369020.0}, {"date": "2024-09-03", "close": 18.51, "volume": 8020617.0}, {"date": "2024-09-04", "close": 19.63, "volume": 6103098.0}, {"date": "2024-09-05", "close": 19.26, "volume": 5021944.0}, {"date": "2024-09-06", "close": 18.17, "volume": 6113425.0}, {"date": "2024-09-09", "close": 17.29, "volume": 7008077.0}, {"date": "2024-09-10", "close": 17.2, "volume": 5825522.0}, {"date": "2024-09-11", "close": 19.15, "volume": 12683110.0}, {"date": "2024-09-12", "close": 18.78, "volume": 6091395.0}, {"date": "2024-09-13", "close": 19.23, "volume": 6590343.0}, {"date": "2024-09-16", "close": 19.34, "volume": 5566348.0}, {"date": "2024-09-17", "close": 20.31, "volume": 6902640.0}, {"date": "2024-09-18", "close": 20.3, "volume": 11073390.0}, {"date": "2024-09-19", "close": 19.13, "volume": 11446750.0}, {"date": "2024-09-20", "close": 18.91, "volume": 10172620.0}, {"date": "2024-09-23", "close": 18.91, "volume": 5553041.0}, {"date": "2024-09-24", "close": 18.92, "volume": 5736416.0}, {"date": "2024-09-25", "close": 18.29, "volume": 6574814.0}, {"date": "2024-09-26", "close": 18.56, "volume": 4724047.0}, {"date": "2024-09-27", "close": 18.5, "volume": 5718451.0}, {"date": "2024-09-30", "close": 18.06, "volume": 5556270.0}, {"date": "2024-10-01", "close": 17.5, "volume": 4862950.0}, {"date": "2024-10-02", "close": 17.01, "volume": 6216537.0}, {"date": "2024-10-03", "close": 16.84, "volume": 3916088.0}, {"date": "2024-10-04", "close": 16.52, "volume": 6660550.0}, {"date": "2024-10-07", "close": 16.64, "volume": 5355679.0}, {"date": "2024-10-08", "close": 16.39, "volume": 5319626.0}, {"date": "2024-10-09", "close": 16.65, "volume": 5737073.0}, {"date": "2024-10-10", "close": 15.52, "volume": 9697000.0}, {"date": "2024-10-11", "close": 15.94, "volume": 6173411.0}, {"date": "2024-10-14", "close": 15.65, "volume": 7037682.0}, {"date": "2024-10-15", "close": 15.09, "volume": 7571453.0}, {"date": "2024-10-16", "close": 15.4, "volume": 5372341.0}, {"date": "2024-10-17", "close": 14.57, "volume": 5933518.0}, {"date": "2024-10-18", "close": 14.61, "volume": 5791251.0}, {"date": "2024-10-21", "close": 13.75, "volume": 10389620.0}, {"date": "2024-10-22", "close": 14.04, "volume": 8746485.0}, {"date": "2024-10-23", "close": 13.85, "volume": 5897661.0}, {"date": "2024-10-24", "close": 14.0, "volume": 6054466.0}, {"date": "2024-10-25", "close": 14.37, "volume": 8307146.0}, {"date": "2024-10-28", "close": 14.43, "volume": 11351710.0}, {"date": "2024-10-29", "close": 14.14, "volume": 6709084.0}, {"date": "2024-10-30", "close": 14.09, "volume": 4935787.0}, {"date": "2024-10-31", "close": 14.45, "volume": 7589587.0}, {"date": "2024-11-01", "close": 14.76, "volume": 9125883.0}, {"date": "2024-11-04", "close": 16.08, "volume": 11549280.0}, {"date": "2024-11-05", "close": 16.91, "volume": 10427880.0}, {"date": "2024-11-06", "close": 11.9, "volume": 39917570.0}, {"date": "2024-11-07", "close": 11.6, "volume": 18882100.0}, {"date": "2024-11-08", "close": 10.23, "volume": 29577490.0}, {"date": "2024-11-11", "close": 10.23, "volume": 13491830.0}, {"date": "2024-11-12", "close": 9.74, "volume": 15396690.0}, {"date": "2024-11-13", "close": 10.27, "volume": 12630420.0}, {"date": "2024-11-14", "close": 10.91, "volume": 17149960.0}, {"date": "2024-11-15", "close": 9.89, "volume": 13664900.0}, {"date": "2024-11-18", "close": 10.01, "volume": 10020380.0}, {"date": "2024-11-19", "close": 9.71, "volume": 7548508.0}, {"date": "2024-11-20", "close": 10.2, "volume": 9541141.0}, {"date": "2024-11-21", "close": 10.22, "volume": 8388803.0}, {"date": "2024-11-22", "close": 10.51, "volume": 7179108.0}, {"date": "2024-11-25", "close": 11.52, "volume": 13651650.0}, {"date": "2024-11-26", "close": 11.49, "volume": 7227496.0}, {"date": "2024-11-27", "close": 11.55, "volume": 7671751.0}, {"date": "2024-11-29", "close": 11.53, "volume": 4635149.0}, {"date": "2024-12-02", "close": 11.67, "volume": 6468717.0}, {"date": "2024-12-03", "close": 11.26, "volume": 6381328.0}, {"date": "2024-12-04", "close": 10.71, "volume": 8190476.0}, {"date": "2024-12-05", "close": 10.36, "volume": 8735922.0}, {"date": "2024-12-06", "close": 10.58, "volume": 6291459.0}, {"date": "2024-12-09", "close": 11.21, "volume": 9303976.0}, {"date": "2024-12-10", "close": 10.54, "volume": 9815529.0}, {"date": "2024-12-11", "close": 10.5, "volume": 5643571.0}, {"date": "2024-12-12", "close": 10.19, "volume": 5212022.0}, {"date": "2024-12-13", "close": 10.12, "volume": 5758211.0}, {"date": "2024-12-16", "close": 9.99, "volume": 5696200.0}, {"date": "2024-12-17", "close": 10.06, "volume": 7883585.0}, {"date": "2024-12-18", "close": 9.15, "volume": 11561490.0}, {"date": "2024-12-19", "close": 9.13, "volume": 12947360.0}, {"date": "2024-12-20", "close": 9.87, "volume": 13773650.0}, {"date": "2024-12-23", "close": 10.1, "volume": 6946667.0}, {"date": "2024-12-24", "close": 10.12, "volume": 3104455.0}, {"date": "2024-12-26", "close": 10.07, "volume": 4890986.0}, {"date": "2024-12-27", "close": 9.86, "volume": 6278216.0}, {"date": "2024-12-30", "close": 9.5, "volume": 6886522.0}, {"date": "2024-12-31", "close": 9.25, "volume": 7937656.0}, {"date": "2025-01-02", "close": 10.21, "volume": 7712662.0}, {"date": "2025-01-03", "close": 10.71, "volume": 8318347.0}, {"date": "2025-01-06", "close": 10.97, "volume": 8360972.0}, {"date": "2025-01-07", "close": 11.37, "volume": 10182800.0}, {"date": "2025-01-08", "close": 10.75, "volume": 7866196.0}, {"date": "2025-01-10", "close": 10.04, "volume": 12209410.0}, {"date": "2025-01-13", "close": 9.73, "volume": 11645120.0}, {"date": "2025-01-14", "close": 9.57, "volume": 10823710.0}, {"date": "2025-01-15", "close": 9.63, "volume": 8766696.0}, {"date": "2025-01-16", "close": 9.55, "volume": 9671963.0}, {"date": "2025-01-17", "close": 9.44, "volume": 9258804.0}, {"date": "2025-01-21", "close": 9.22, "volume": 14940070.0}, {"date": "2025-01-22", "close": 8.46, "volume": 18339510.0}, {"date": "2025-01-23", "close": 9.34, "volume": 13141350.0}, {"date": "2025-01-24", "close": 10.23, "volume": 17837340.0}, {"date": "2025-01-27", "close": 10.19, "volume": 9552236.0}, {"date": "2025-01-28", "close": 9.26, "volume": 10828080.0}, {"date": "2025-01-29", "close": 9.39, "volume": 11273430.0}, {"date": "2025-01-30", "close": 9.42, "volume": 5722205.0}, {"date": "2025-01-31", "close": 9.05, "volume": 9840731.0}, {"date": "2025-02-03", "close": 8.8, "volume": 10173870.0}, {"date": "2025-02-04", "close": 8.9, "volume": 7833039.0}, {"date": "2025-02-05", "close": 8.72, "volume": 8865799.0}, {"date": "2025-02-06", "close": 8.64, "volume": 11542700.0}, {"date": "2025-02-07", "close": 8.47, "volume": 11964150.0}, {"date": "2025-02-10", "close": 8.36, "volume": 7756743.0}, {"date": "2025-02-11", "close": 8.1, "volume": 8430134.0}, {"date": "2025-02-12", "close": 8.0, "volume": 8658431.0}, {"date": "2025-02-13", "close": 8.58, "volume": 9531012.0}, {"date": "2025-02-14", "close": 8.82, "volume": 7502541.0}, {"date": "2025-02-18", "close": 8.86, "volume": 6354031.0}, {"date": "2025-02-19", "close": 8.61, "volume": 10600930.0}, {"date": "2025-02-20", "close": 8.54, "volume": 6146491.0}, {"date": "2025-02-21", "close": 8.42, "volume": 6203854.0}, {"date": "2025-02-24", "close": 8.49, "volume": 7344054.0}, {"date": "2025-02-25", "close": 8.37, "volume": 9335834.0}, {"date": "2025-02-26", "close": 8.39, "volume": 10092840.0}, {"date": "2025-02-27", "close": 7.91, "volume": 11946080.0}, {"date": "2025-02-28", "close": 7.25, "volume": 24044580.0}, {"date": "2025-03-03", "close": 6.17, "volume": 24967520.0}, {"date": "2025-03-04", "close": 6.71, "volume": 22177250.0}, {"date": "2025-03-05", "close": 6.9, "volume": 14036830.0}, {"date": "2025-03-06", "close": 6.87, "volume": 11251540.0}, {"date": "2025-03-07", "close": 7.16, "volume": 15134720.0}, {"date": "2025-03-10", "close": 6.99, "volume": 14912020.0}, {"date": "2025-03-11", "close": 6.93, "volume": 11805090.0}, {"date": "2025-03-12", "close": 6.57, "volume": 11104280.0}, {"date": "2025-03-13", "close": 6.21, "volume": 9032142.0}, {"date": "2025-03-14", "close": 6.5, "volume": 9995872.0}, {"date": "2025-03-17", "close": 6.97, "volume": 10016260.0}, {"date": "2025-03-18", "close": 6.51, "volume": 10314560.0}, {"date": "2025-03-19", "close": 6.66, "volume": 9071503.0}, {"date": "2025-03-20", "close": 6.71, "volume": 10227110.0}, {"date": "2025-03-21", "close": 6.59, "volume": 14128000.0}, {"date": "2025-03-24", "close": 6.38, "volume": 14917720.0}, {"date": "2025-03-25", "close": 6.56, "volume": 11419010.0}, {"date": "2025-03-26", "close": 6.21, "volume": 12141110.0}, {"date": "2025-03-27", "close": 6.01, "volume": 10659870.0}, {"date": "2025-03-28", "close": 5.94, "volume": 9959765.0}, {"date": "2025-03-31", "close": 5.86, "volume": 11446490.0}, {"date": "2025-04-01", "close": 6.49, "volume": 15397330.0}, {"date": "2025-04-02", "close": 6.78, "volume": 14140320.0}, {"date": "2025-04-03", "close": 6.59, "volume": 18602040.0}, {"date": "2025-04-04", "close": 6.99, "volume": 16160010.0}, {"date": "2025-04-07", "close": 6.57, "volume": 17227960.0}, {"date": "2025-04-08", "close": 5.665, "volume": 16060580.0}, {"date": "2025-04-09", "close": 6.43, "volume": 20372130.0}, {"date": "2025-04-10", "close": 6.03, "volume": 13557340.0}, {"date": "2025-04-11", "close": 6.29, "volume": 8191110.0}, {"date": "2025-04-14", "close": 6.82, "volume": 12751310.0}, {"date": "2025-04-15", "close": 6.71, "volume": 9459736.0}, {"date": "2025-04-16", "close": 6.525, "volume": 7743396.0}, {"date": "2025-04-17", "close": 6.85, "volume": 11274600.0}, {"date": "2025-04-21", "close": 6.57, "volume": 7471625.0}, {"date": "2025-04-22", "close": 6.88, "volume": 11091680.0}, {"date": "2025-04-23", "close": 6.66, "volume": 13550840.0}, {"date": "2025-04-24", "close": 7.05, "volume": 10211390.0}, {"date": "2025-04-25", "close": 7.39, "volume": 10323560.0}, {"date": "2025-04-28", "close": 7.5, "volume": 7553503.0}, {"date": "2025-04-29", "close": 7.42, "volume": 8652341.0}, {"date": "2025-04-30", "close": 6.89, "volume": 11052760.0}, {"date": "2025-05-01", "close": 7.19, "volume": 6939538.0}, {"date": "2025-05-02", "close": 7.29, "volume": 7136867.0}, {"date": "2025-05-05", "close": 6.98, "volume": 7146371.0}, {"date": "2025-05-06", "close": 7.06, "volume": 8607781.0}, {"date": "2025-05-07", "close": 7.39, "volume": 13135180.0}, {"date": "2025-05-08", "close": 8.5, "volume": 21829100.0}, {"date": "2025-05-09", "close": 9.38, "volume": 29818610.0}, {"date": "2025-05-12", "close": 10.96, "volume": 37562830.0}, {"date": "2025-05-13", "close": 11.9, "volume": 42866380.0}, {"date": "2025-05-14", "close": 12.7, "volume": 23039200.0}, {"date": "2025-05-15", "close": 12.85, "volume": 14092160.0}, {"date": "2025-05-16", "close": 12.25, "volume": 12850050.0}, {"date": "2025-05-19", "close": 11.29, "volume": 19622950.0}, {"date": "2025-05-20", "close": 11.54, "volume": 10459780.0}, {"date": "2025-05-21", "close": 10.66, "volume": 16930460.0}, {"date": "2025-05-22", "close": 6.71, "volume": 91268810.0}, {"date": "2025-05-23", "close": 6.88, "volume": 50362570.0}, {"date": "2025-05-27", "close": 7.19, "volume": 25614980.0}, {"date": "2025-05-28", "close": 6.75, "volume": 23226470.0}, {"date": "2025-05-29", "close": 6.85, "volume": 14783050.0}, {"date": "2025-05-30", "close": 7.49, "volume": 25393390.0}, {"date": "2025-06-02", "close": 7.14, "volume": 20218000.0}, {"date": "2025-06-03", "close": 8.28, "volume": 33701120.0}, {"date": "2025-06-04", "close": 8.16, "volume": 14339390.0}, {"date": "2025-06-05", "close": 8.38, "volume": 17357520.0}, {"date": "2025-06-06", "close": 8.51, "volume": 15438240.0}, {"date": "2025-06-09", "close": 8.27, "volume": 16986990.0}, {"date": "2025-06-10", "close": 8.86, "volume": 16300070.0}, {"date": "2025-06-11", "close": 8.7, "volume": 14226550.0}, {"date": "2025-06-12", "close": 8.47, "volume": 11190410.0}, {"date": "2025-06-13", "close": 10.0, "volume": 42841200.0}, {"date": "2025-06-16", "close": 9.64, "volume": 30716410.0}, {"date": "2025-06-17", "close": 5.78, "volume": 119998600.0}, {"date": "2025-06-18", "close": 6.13, "volume": 47017760.0}, {"date": "2025-06-20", "close": 6.23, "volume": 30459660.0}, {"date": "2025-06-23", "close": 6.24, "volume": 17233990.0}, {"date": "2025-06-24", "close": 7.2, "volume": 41463740.0}, {"date": "2025-06-25", "close": 7.28, "volume": 21940370.0}, {"date": "2025-06-26", "close": 7.75, "volume": 27078300.0}, {"date": "2025-06-27", "close": 7.43, "volume": 17994000.0}, {"date": "2025-06-30", "close": 8.18, "volume": 42329810.0}, {"date": "2025-07-01", "close": 9.04, "volume": 32377140.0}, {"date": "2025-07-02", "close": 8.99, "volume": 21326420.0}, {"date": "2025-07-03", "close": 10.5, "volume": 33830510.0}, {"date": "2025-07-07", "close": 11.11, "volume": 27995330.0}, {"date": "2025-07-08", "close": 9.84, "volume": 34247170.0}, {"date": "2025-07-09", "close": 10.505, "volume": 19112640.0}, {"date": "2025-07-10", "close": 10.87, "volume": 17997570.0}, {"date": "2025-07-11", "close": 10.11, "volume": 15624620.0}, {"date": "2025-07-14", "close": 10.36, "volume": 14843160.0}, {"date": "2025-07-15", "close": 10.705, "volume": 18267320.0}, {"date": "2025-07-16", "close": 10.34, "volume": 13400950.0}, {"date": "2025-07-17", "close": 9.96, "volume": 12102430.0}, {"date": "2025-07-18", "close": 10.24, "volume": 11869690.0}, {"date": "2025-07-21", "close": 10.46, "volume": 13344620.0}, {"date": "2025-07-22", "close": 11.16, "volume": 17476690.0}, {"date": "2025-07-23", "close": 10.64, "volume": 14608600.0}, {"date": "2025-07-24", "close": 10.58, "volume": 23450780.0}, {"date": "2025-07-25", "close": 10.78, "volume": 8774761.0}, {"date": "2025-07-28", "close": 11.15, "volume": 12120930.0}, {"date": "2025-07-29", "close": 10.75, "volume": 8488032.0}, {"date": "2025-07-30", "close": 10.15, "volume": 10958160.0}, {"date": "2025-07-31", "close": 10.26, "volume": 9378885.0}, {"date": "2025-08-01", "close": 9.85, "volume": 8252268.0}, {"date": "2025-08-04", "close": 9.7, "volume": 8631239.0}, {"date": "2025-08-05", "close": 9.42, "volume": 9012356.0}, {"date": "2025-08-06", "close": 9.07, "volume": 13059010.0}, {"date": "2025-08-07", "close": 12.0, "volume": 48256340.0}, {"date": "2025-08-08", "close": 11.85, "volume": 18609880.0}, {"date": "2025-08-11", "close": 11.6, "volume": 14000300.0}, {"date": "2025-08-12", "close": 11.42, "volume": 11624550.0}, {"date": "2025-08-13", "close": 10.93, "volume": 13468210.0}, {"date": "2025-08-14", "close": 10.48, "volume": 12232040.0}, {"date": "2025-08-15", "close": 13.92, "volume": 76431550.0}, {"date": "2025-08-18", "close": 15.5, "volume": 50682640.0}, {"date": "2025-08-19", "close": 15.49, "volume": 18712870.0}, {"date": "2025-08-20", "close": 15.47, "volume": 16863300.0}, {"date": "2025-08-21", "close": 14.74, "volume": 14921220.0}, {"date": "2025-08-22", "close": 16.2, "volume": 16060010.0}, {"date": "2025-08-25", "close": 16.38, "volume": 10028970.0}, {"date": "2025-08-26", "close": 16.61, "volume": 11127690.0}, {"date": "2025-08-27", "close": 15.8, "volume": 9003686.0}, {"date": "2025-08-28", "close": 16.37, "volume": 6703716.0}, {"date": "2025-08-29", "close": 15.97, "volume": 6815849.0}, {"date": "2025-09-02", "close": 15.93, "volume": 6980195.0}, {"date": "2025-09-03", "close": 16.48, "volume": 8776775.0}, {"date": "2025-09-04", "close": 16.43, "volume": 10075370.0}, {"date": "2025-09-05", "close": 18.18, "volume": 17576590.0}, {"date": "2025-09-08", "close": 16.92, "volume": 12286640.0}, {"date": "2025-09-09", "close": 16.03, "volume": 10477920.0}, {"date": "2025-09-10", "close": 16.2, "volume": 6952803.0}, {"date": "2025-09-11", "close": 16.01, "volume": 10269440.0}, {"date": "2025-09-12", "close": 16.06, "volume": 7217566.0}, {"date": "2025-09-15", "close": 16.45, "volume": 8447147.0}, {"date": "2025-09-16", "close": 16.24, "volume": 6336010.0}, {"date": "2025-09-17", "close": 15.91, "volume": 9964801.0}, {"date": "2025-09-18", "close": 16.3, "volume": 10348800.0}, {"date": "2025-09-19", "close": 16.58, "volume": 14191630.0}, {"date": "2025-09-22", "close": 17.61, "volume": 11217640.0}, {"date": "2025-09-23", "close": 16.45, "volume": 9987391.0}, {"date": "2025-09-24", "close": 16.05, "volume": 8503554.0}, {"date": "2025-09-25", "close": 16.91, "volume": 10204950.0}, {"date": "2025-09-26", "close": 17.67, "volume": 12420380.0}, {"date": "2025-09-29", "close": 17.78, "volume": 9072195.0}, {"date": "2025-09-30", "close": 17.29, "volume": 10487050.0}, {"date": "2025-10-01", "close": 18.35, "volume": 21698840.0}, {"date": "2025-10-02", "close": 19.15, "volume": 15353340.0}, {"date": "2025-10-03", "close": 19.11, "volume": 10738570.0}, {"date": "2025-10-06", "close": 19.25, "volume": 6326467.0}, {"date": "2025-10-07", "close": 19.46, "volume": 9208015.0}, {"date": "2025-10-08", "close": 19.4, "volume": 7645912.0}, {"date": "2025-10-09", "close": 20.32, "volume": 11672760.0}, {"date": "2025-10-10", "close": 18.8, "volume": 11530870.0}, {"date": "2025-10-13", "close": 21.17, "volume": 8772868.0}, {"date": "2025-10-14", "close": 20.68, "volume": 7168039.0}, {"date": "2025-10-15", "close": 21.29, "volume": 8639008.0}, {"date": "2025-10-16", "close": 20.14, "volume": 6770526.0}, {"date": "2025-10-17", "close": 19.51, "volume": 6338804.0}, {"date": "2025-10-20", "close": 20.5, "volume": 6308508.0}, {"date": "2025-10-21", "close": 20.44, "volume": 9088977.0}, {"date": "2025-10-22", "close": 19.72, "volume": 6193397.0}, {"date": "2025-10-23", "close": 19.82, "volume": 4255820.0}, {"date": "2025-10-24", "close": 20.85, "volume": 8030949.0}, {"date": "2025-10-27", "close": 20.51, "volume": 5550873.0}, {"date": "2025-10-28", "close": 19.92, "volume": 5091588.0}, {"date": "2025-10-29", "close": 20.12, "volume": 9459378.0}, {"date": "2025-10-30", "close": 19.62, "volume": 4737775.0}, {"date": "2025-10-31", "close": 20.76, "volume": 6853520.0}, {"date": "2025-11-03", "close": 19.97, "volume": 5207979.0}, {"date": "2025-11-04", "close": 19.06, "volume": 4481940.0}, {"date": "2025-11-05", "close": 20.59, "volume": 9253926.0}, {"date": "2025-11-06", "close": 20.42, "volume": 9571043.0}, {"date": "2025-11-07", "close": 17.13, "volume": 25026640.0}, {"date": "2025-11-10", "close": 18.35, "volume": 12099460.0}, {"date": "2025-11-11", "close": 19.75, "volume": 11181060.0}, {"date": "2025-11-12", "close": 19.44, "volume": 9099997.0}, {"date": "2025-11-13", "close": 18.87, "volume": 12234680.0}, {"date": "2025-11-14", "close": 18.65, "volume": 9823271.0}, {"date": "2025-11-17", "close": 18.57, "volume": 12272200.0}, {"date": "2025-11-18", "close": 19.22, "volume": 11822610.0}, {"date": "2025-11-19", "close": 18.95, "volume": 11007200.0}, {"date": "2025-11-20", "close": 17.81, "volume": 12325090.0}, {"date": "2025-11-21", "close": 17.93, "volume": 6596550.0}, {"date": "2025-11-24", "close": 18.09, "volume": 5260369.0}, {"date": "2025-11-25", "close": 18.65, "volume": 5243894.0}, {"date": "2025-11-26", "close": 19.23, "volume": 5992571.0}, {"date": "2025-11-28", "close": 20.25, "volume": 4590809.0}, {"date": "2025-12-01", "close": 18.55, "volume": 6796912.0}, {"date": "2025-12-02", "close": 18.18, "volume": 6248854.0}, {"date": "2025-12-03", "close": 17.85, "volume": 7684210.0}, {"date": "2025-12-04", "close": 18.35, "volume": 4960977.0}, {"date": "2025-12-05", "close": 17.58, "volume": 6814818.0}, {"date": "2025-12-08", "close": 18.06, "volume": 4954350.0}, {"date": "2025-12-09", "close": 17.87, "volume": 5695738.0}, {"date": "2025-12-10", "close": 18.32, "volume": 5751487.0}, {"date": "2025-12-11", "close": 18.71, "volume": 3968969.0}, {"date": "2025-12-12", "close": 17.93, "volume": 4814698.0}, {"date": "2025-12-15", "close": 17.35, "volume": 4235340.0}, {"date": "2025-12-16", "close": 17.54, "volume": 4141494.0}, {"date": "2025-12-17", "close": 17.08, "volume": 4915603.0}, {"date": "2025-12-18", "close": 18.14, "volume": 7581826.0}, {"date": "2025-12-19", "close": 18.26, "volume": 10765610.0}, {"date": "2025-12-22", "close": 20.24, "volume": 9220196.0}, {"date": "2025-12-23", "close": 19.42, "volume": 4010189.0}, {"date": "2025-12-24", "close": 20.16, "volume": 2527245.0}, {"date": "2025-12-26", "close": 20.47, "volume": 3664227.0}, {"date": "2025-12-29", "close": 19.73, "volume": 4809421.0}, {"date": "2025-12-30", "close": 19.09, "volume": 4335895.0}, {"date": "2025-12-31", "close": 18.4, "volume": 5249735.0}, {"date": "2026-01-02", "close": 19.44, "volume": 7432061.0}, {"date": "2026-01-05", "close": 18.32, "volume": 9283080.0}, {"date": "2026-01-06", "close": 18.3, "volume": 7846858.0}, {"date": "2026-01-07", "close": 17.36, "volume": 5903856.0}, {"date": "2026-01-08", "close": 18.3, "volume": 7909340.0}, {"date": "2026-01-09", "close": 18.09, "volume": 3650386.0}, {"date": "2026-01-12", "close": 18.9, "volume": 5532390.0}, {"date": "2026-01-13", "close": 18.52, "volume": 6495842.0}, {"date": "2026-01-14", "close": 18.42, "volume": 5651798.0}, {"date": "2026-01-15", "close": 18.26, "volume": 6154384.0}, {"date": "2026-01-16", "close": 18.23, "volume": 8960575.0}, {"date": "2026-01-20", "close": 16.79, "volume": 11531300.0}, {"date": "2026-01-21", "close": 17.82, "volume": 10169180.0}, {"date": "2026-01-22", "close": 18.76, "volume": 12833750.0}, {"date": "2026-01-23", "close": 19.5, "volume": 7999713.0}, {"date": "2026-01-26", "close": 20.01, "volume": 9394022.0}, {"date": "2026-01-27", "close": 20.72, "volume": 9044167.0}, {"date": "2026-01-28", "close": 21.41, "volume": 11182720.0}, {"date": "2026-01-29", "close": 19.76, "volume": 7731871.0}, {"date": "2026-01-30", "close": 19.0, "volume": 7738854.0}, {"date": "2026-02-02", "close": 18.19, "volume": 6146431.0}, {"date": "2026-02-03", "close": 18.47, "volume": 9046868.0}, {"date": "2026-02-04", "close": 20.73, "volume": 14446100.0}, {"date": "2026-02-05", "close": 18.97, "volume": 7870082.0}, {"date": "2026-02-06", "close": 19.93, "volume": 10152430.0}, {"date": "2026-02-09", "close": 20.41, "volume": 5367145.0}, {"date": "2026-02-10", "close": 20.66, "volume": 6080917.0}, {"date": "2026-02-11", "close": 19.16, "volume": 10970470.0}, {"date": "2026-02-12", "close": 18.2, "volume": 5559997.0}, {"date": "2026-02-13", "close": 19.09, "volume": 8370049.0}, {"date": "2026-02-17", "close": 19.34, "volume": 5444832.0}, {"date": "2026-02-18", "close": 20.14, "volume": 7899228.0}, {"date": "2026-02-19", "close": 20.04, "volume": 5401424.0}, {"date": "2026-02-20", "close": 20.28, "volume": 9558946.0}, {"date": "2026-02-23", "close": 19.99, "volume": 6199429.0}, {"date": "2026-02-24", "close": 20.1, "volume": 7923014.0}, {"date": "2026-02-25", "close": 19.55, "volume": 6270399.0}, {"date": "2026-02-26", "close": 20.42, "volume": 14940640.0}, {"date": "2026-02-27", "close": 13.25, "volume": 56462020.0}, {"date": "2026-03-02", "close": 12.52, "volume": 20735830.0}, {"date": "2026-03-03", "close": 11.54, "volume": 17303440.0}, {"date": "2026-03-04", "close": 12.17, "volume": 15411610.0}, {"date": "2026-03-05", "close": 11.79, "volume": 11575910.0}, {"date": "2026-03-06", "close": 11.34, "volume": 12264130.0}, {"date": "2026-03-09", "close": 11.33, "volume": 11745960.0}, {"date": "2026-03-10", "close": 12.15, "volume": 13614320.0}, {"date": "2026-03-11", "close": 12.63, "volume": 12583690.0}, {"date": "2026-03-12", "close": 11.97, "volume": 10239020.0}, {"date": "2026-03-13", "close": 12.14, "volume": 8567274.0}, {"date": "2026-03-16", "close": 12.78, "volume": 8373967.0}, {"date": "2026-03-17", "close": 13.29, "volume": 7913171.0}, {"date": "2026-03-18", "close": 12.79, "volume": 7270431.0}, {"date": "2026-03-19", "close": 13.08, "volume": 6891142.0}, {"date": "2026-03-20", "close": 12.22, "volume": 13838330.0}, {"date": "2026-03-23", "close": 12.35, "volume": 7992820.0}, {"date": "2026-03-24", "close": 12.75, "volume": 7221238.0}, {"date": "2026-03-25", "close": 13.04, "volume": 6067081.0}, {"date": "2026-03-26", "close": 12.4, "volume": 5762410.0}, {"date": "2026-03-27", "close": 12.6, "volume": 5406386.0}, {"date": "2026-03-30", "close": 12.14, "volume": 8712401.0}, {"date": "2026-03-31", "close": 13.56, "volume": 8416476.0}, {"date": "2026-04-01", "close": 14.15, "volume": 9132308.0}, {"date": "2026-04-02", "close": 13.5, "volume": 7313830.0}, {"date": "2026-04-06", "close": 13.23, "volume": 6353390.0}, {"date": "2026-04-07", "close": 13.22, "volume": 5979597.0}, {"date": "2026-04-08", "close": 13.87, "volume": 7715716.0}, {"date": "2026-04-09", "close": 13.33, "volume": 6291097.0}, {"date": "2026-04-10", "close": 13.28, "volume": 4258710.0}, {"date": "2026-04-13", "close": 12.76, "volume": 9219094.0}, {"date": "2026-04-14", "close": 12.45, "volume": 10814420.0}, {"date": "2026-04-15", "close": 12.1, "volume": 13338470.0}, {"date": "2026-04-16", "close": 12.1, "volume": 11014460.0}, {"date": "2026-04-17", "close": 12.4, "volume": 16998100.0}, {"date": "2026-04-20", "close": 12.18, "volume": 7745708.0}, {"date": "2026-04-21", "close": 11.78, "volume": 9160584.0}, {"date": "2026-04-22", "close": 12.71, "volume": 9760037.0}, {"date": "2026-04-23", "close": 12.96, "volume": 7839861.0}, {"date": "2026-04-24", "close": 12.74, "volume": 6012023.0}, {"date": "2026-04-27", "close": 13.03, "volume": 5530386.0}, {"date": "2026-04-28", "close": 12.97, "volume": 6233827.0}, {"date": "2026-04-29", "close": 11.93, "volume": 11608780.0}, {"date": "2026-04-30", "close": 12.73, "volume": 7576668.0}, {"date": "2026-05-01", "close": 13.06, "volume": 7568708.0}, {"date": "2026-05-04", "close": 12.7, "volume": 5764913.0}, {"date": "2026-05-05", "close": 13.46, "volume": 6573522.0}, {"date": "2026-05-06", "close": 12.83, "volume": 12686670.0}, {"date": "2026-05-07", "close": 13.8, "volume": 16935750.0}, {"date": "2026-05-08", "close": 14.61, "volume": 10012900.0}, {"date": "2026-05-11", "close": 14.47, "volume": 7535030.0}, {"date": "2026-05-12", "close": 14.1, "volume": 8359715.0}, {"date": "2026-05-13", "close": 14.46, "volume": 7871434.0}, {"date": "2026-05-14", "close": 14.66, "volume": 7689277.0}, {"date": "2026-05-15", "close": 13.99, "volume": 11495580.0}, {"date": "2026-05-18", "close": 13.49, "volume": 7572662.0}, {"date": "2026-05-19", "close": 13.17, "volume": 6833929.0}, {"date": "2026-05-20", "close": 13.69, "volume": 6923490.0}, {"date": "2026-05-21", "close": 14.445, "volume": 8254654.0}, {"date": "2026-05-22", "close": 14.62, "volume": 5841027.0}, {"date": "2026-05-26", "close": 14.65, "volume": 5276461.0}, {"date": "2026-05-27", "close": 15.2, "volume": 8811823.0}, {"date": "2026-05-28", "close": 15.89, "volume": 9142608.0}, {"date": "2026-05-29", "close": 16.72, "volume": 10414640.0}, {"date": "2026-06-01", "close": 15.58, "volume": 13548130.0}, {"date": "2026-06-02", "close": 15.25, "volume": 7931932.0}, {"date": "2026-06-03", "close": 14.85, "volume": 7336167.0}, {"date": "2026-06-04", "close": 14.82, "volume": 5086868.0}, {"date": "2026-06-05", "close": 13.355, "volume": 9498595.0}, {"date": "2026-06-08", "close": 13.46, "volume": 7683692.0}, {"date": "2026-06-09", "close": 12.6, "volume": 10375360.0}, {"date": "2026-06-10", "close": 11.9, "volume": 9084068.0}, {"date": "2026-06-11", "close": 12.55, "volume": 7478510.0}, {"date": "2026-06-12", "close": 12.89, "volume": 8211165.0}, {"date": "2026-06-15", "close": 12.47, "volume": 7205147.0}, {"date": "2026-06-16", "close": 12.64, "volume": 6151128.0}, {"date": "2026-06-17", "close": 12.44, "volume": 8079852.0}, {"date": "2026-06-18", "close": 13.52, "volume": 11764040.0}, {"date": "2026-06-22", "close": 13.62, "volume": 6267563.0}, {"date": "2026-06-23", "close": 12.81, "volume": 6488372.0}, {"date": "2026-06-24", "close": 14.42, "volume": 53478740.0}, {"date": "2026-06-25", "close": 13.6, "volume": 17112780.0}, {"date": "2026-06-26", "close": 13.49, "volume": 12133090.0}, {"date": "2026-06-29", "close": 13.48, "volume": 10962250.0}, {"date": "2026-06-30", "close": 13.38, "volume": 13007700.0}, {"date": "2026-07-01", "close": 13.11, "volume": 6717899.0}, {"date": "2026-07-02", "close": 12.74, "volume": 10765070.0}, {"date": "2026-07-06", "close": 12.97, "volume": 8564499.0}, {"date": "2026-07-07", "close": 12.2, "volume": 14445170.0}, {"date": "2026-07-08", "close": 12.01, "volume": 22687430.0}, {"date": "2026-07-09", "close": 12.46, "volume": 8990464.0}, {"date": "2026-07-10", "close": 12.47, "volume": 7244841.0}, {"date": "2026-07-13", "close": 12.41, "volume": 11438160.0}, {"date": "2026-07-14", "close": 12.78, "volume": 7792361.0}, {"date": "2026-07-15", "close": 12.77, "volume": 6291426.0}, {"date": "2026-07-16", "close": 12.14, "volume": 9665704.0}, {"date": "2026-07-17", "close": 11.85, "volume": 7489187.0}, {"date": "2026-07-20", "close": 11.44, "volume": 9888911.0}, {"date": "2026-07-21", "close": 11.44, "volume": 7312958.0}, {"date": "2026-07-22", "close": 10.95, "volume": 8416094.0}, {"date": "2026-07-23", "close": 10.38, "volume": 9584032.0}, {"date": "2026-07-24", "close": 9.94, "volume": 12874850.0}, {"date": "2026-07-27", "close": 9.98, "volume": 10861580.0}, {"date": "2026-07-28", "close": 9.63, "volume": 11233520.0}, {"date": "2026-07-29", "close": 9.47, "volume": 7772324.0}, {"date": "2026-07-30", "close": 9.52, "volume": 7963522.0}, {"date": "2026-07-31", "close": 9.81, "volume": 7289006.0}, {"date": "2026-08-03", "close": 10.43, "volume": 7657643.0}, {"date": "2026-08-04", "close": 11.03, "volume": 11946750.0}, {"date": "2026-08-05", "close": 10.49, "volume": 12998670.0}, {"date": "2026-08-06", "close": 9.38, "volume": 19911410.0}, {"date": "2026-08-07", "close": 10.2, "volume": 11607450.0}], "refreshing": true}