{"ticker": "SPCE", "overview": {"cik": "1706946", "ticker": "SPCE", "name": "Virgin Galactic Holdings, Inc", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000557", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001436", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003126", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-17", "title": "Form 424B7", "accession": "0001193125-26-307910", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-17", "title": "Form S-3ASR", "accession": "0001706946-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001589800-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001916877-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001817756-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "Form 8-K/A", "accession": "0001706946-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276740", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001955335-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001706946-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001706946-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0002138868-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001990735-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001706946-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001790017-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001899978-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001973882-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001706946-26-000101", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0001706946-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001706946-26-000092", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-09", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001588", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252565", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-29", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001497", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPCE", "has_prices": true, "as_of": "2026-08-07", "last": 3.1, "prev_close": 2.93, "change": 0.16999999999999993, "change_pct": 0.058020477815699634, "session_volume": 9669634.0, "vwap_5": 2.937750139919602, "vwap_20": 2.660559266704588, "vwap_60": 4.566858185018549, "vwap_250": 4.131844727629802, "high_52w": 7.52, "low_52w": 2.17, "avg_volume_20": 9201792.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003862", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, 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": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003862-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0002100119-26-001436", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.09% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001436-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000093751-26-000557", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Transportation Services", "country": "United States", "headline": "STATE STREET CORP takes a 7.9% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000557-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-003126", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. takes a 6.1% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003126-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000921895-26-001588", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "RichRich Capital LLC", "who_key": "RichRich Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "RichRich Capital LLC moves to a 0.3% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2089291/0000921895-26-001588-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212562}, {"id": "13DG-0000921895-26-001497", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "RichRich Capital LLC", "who_key": "RichRich Capital LLC", "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": "Transportation Services", "country": "United States", "headline": "RichRich Capital LLC takes a 4.62% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2089291/0000921895-26-001497-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237042}, {"id": "HOUSE-2025-20027982-T31", "src": "CONGRESS", "ticker": "SPCE", "cik": "", "company": "Virgin Galactic Holdings, Inc", "company_raw": "unds, per best practices.\nVirgin Galactic Holdings, Inc.\nCommon Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "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": "Hon. George Whitesides offloads SPCE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847602}, {"id": "HOUSE-2022-20020964-T4", "src": "CONGRESS", "ticker": "SPCE", "cik": "", "company": "Virgin Galactic Holdings, Inc", "company_raw": "1 -\n$50,000\nF S: New\nS O: MS Joint A/C\nVirgin Galactic Holdings, Inc.", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "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. Brian Mast sells SPCE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389842}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003862", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, 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": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003862-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0000093751-26-000557", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Transportation Services", "country": "United States", "headline": "STATE STREET CORP takes a 7.9% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000557-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-001436", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.09% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001436-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-003126", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "BlackRock, Inc. takes a 6.1% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003126-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000921895-26-001588", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "RichRich Capital LLC", "who_key": "RichRich Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "RichRich Capital LLC moves to a 0.3% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2089291/0000921895-26-001588-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212562}, {"id": "13DG-0000921895-26-001497", "src": "13DG", "ticker": "SPCE", "cik": "1706946", "company": "Virgin Galactic Holdings, Inc", "company_raw": "Virgin Galactic Holdings, Inc", "who": "RichRich Capital LLC", "who_key": "RichRich Capital LLC", "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": "Transportation Services", "country": "United States", "headline": "RichRich Capital LLC takes a 4.62% passive stake in SPCE", "source_url": "https://www.sec.gov/Archives/edgar/data/2089291/0000921895-26-001497-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237042}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virgin Galactic Holdings, Inc. Common Stock", "new_value": "Virgin Galactic Holdings, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001706946", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001706946", "applied": 1, "detected_at": "2026-10-27T18:07:59.930744"}]}, "key_people": [{"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "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": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "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": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020964.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000557", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001436", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003126", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-17", "title": "Form 424B7", "accession": "0001193125-26-307910", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-17", "title": "Form S-3ASR", "accession": "0001706946-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001589800-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001916877-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001817756-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-29", "title": "Form 8-K/A", "accession": "0001706946-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276740", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001955335-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001706946-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001706946-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0002138868-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001990735-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001706946-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001790017-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001899978-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001973882-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001706946-26-000101", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0001706946-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001706946-26-000092", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-09", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001588", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252565", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-29", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001497", "price_sensitive": false}], "performance": {"ticker": "SPCE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-29", "close": 202.0, "volume": 10638.0}, {"date": "2017-10-02", "close": 201.598, "volume": 1823.0}, {"date": "2017-10-03", "close": 202.0, "volume": 665.0}, {"date": "2017-10-04", "close": 202.2, "volume": 2780.0}, {"date": "2017-10-05", "close": 202.0, "volume": 10627.0}, {"date": "2017-10-06", "close": 202.632, "volume": 7231.0}, {"date": "2017-10-09", "close": 202.4, "volume": 2472.0}, {"date": "2017-10-10", "close": 202.2, "volume": 6412.0}, {"date": "2017-10-11", "close": 201.8, "volume": 21131.0}, {"date": "2017-10-12", "close": 202.4, "volume": 3996.0}, {"date": "2017-10-13", "close": 202.4, "volume": 9948.0}, {"date": "2017-10-16", "close": 202.6, "volume": 959.0}, {"date": "2017-10-17", "close": 203.4, "volume": 1343.0}, {"date": "2017-10-18", "close": 203.4, "volume": 7303.0}, {"date": "2017-10-19", "close": 203.0, "volume": 1656.0}, {"date": "2017-10-20", "close": 203.6, "volume": 1997.0}, {"date": "2017-10-23", "close": 204.6, "volume": 2962.0}, {"date": "2017-10-24", "close": 204.8, "volume": 4872.0}, {"date": "2017-10-25", "close": 204.5, "volume": 2555.0}, {"date": "2017-10-26", "close": 204.534, "volume": 1443.0}, {"date": "2017-10-27", "close": 205.0, "volume": 3931.0}, {"date": "2017-10-30", "close": 204.32, "volume": 448.0}, {"date": "2017-10-31", "close": 204.84, "volume": 3192.0}, {"date": "2017-11-01", "close": 205.378, "volume": 1578.0}, {"date": "2017-11-02", "close": 205.0, "volume": 3388.0}, {"date": "2017-11-03", "close": 205.0, "volume": 5282.0}, {"date": "2017-11-06", "close": 204.98, "volume": 620.0}, {"date": "2017-11-07", "close": 205.0, "volume": 1537.0}, {"date": "2017-11-08", "close": 205.0, "volume": 1079.0}, {"date": "2017-11-09", "close": 204.2, "volume": 4224.0}, {"date": "2017-11-10", "close": 204.4, "volume": 3951.0}, {"date": "2017-11-13", "close": 204.58, "volume": 1356.0}, {"date": "2017-11-14", "close": 204.0, "volume": 11361.0}, {"date": "2017-11-15", "close": 202.0, "volume": 3676.0}, {"date": "2017-11-16", "close": 201.4, "volume": 1026.0}, {"date": "2017-11-17", "close": 200.7, "volume": 22110.0}, {"date": "2017-11-20", "close": 199.64, "volume": 2357.0}, {"date": "2017-11-21", "close": 200.0, "volume": 1773.0}, {"date": "2017-11-22", "close": 200.0, "volume": 571.0}, {"date": "2017-11-24", "close": 200.5, "volume": 2546.0}, {"date": "2017-11-27", "close": 200.4, "volume": 6961.0}, {"date": "2017-11-28", "close": 200.0, "volume": 18846.0}, {"date": "2017-11-29", "close": 199.4, "volume": 11344.0}, {"date": "2017-11-30", "close": 199.0, "volume": 2520.0}, {"date": "2017-12-01", "close": 198.798, "volume": 2657.0}, {"date": "2017-12-04", "close": 198.4, "volume": 3452.0}, {"date": "2017-12-05", "close": 198.8, "volume": 3414.0}, {"date": "2017-12-06", "close": 198.4, "volume": 4840.0}, {"date": "2017-12-07", "close": 197.8, "volume": 7367.0}, {"date": "2017-12-08", "close": 197.4, "volume": 4508.0}, {"date": "2017-12-11", "close": 198.0, "volume": 4708.0}, {"date": "2017-12-12", "close": 199.6, "volume": 9592.0}, {"date": "2017-12-13", "close": 199.0, "volume": 3998.0}, {"date": "2017-12-14", "close": 200.6, "volume": 6711.0}, {"date": "2017-12-15", "close": 200.2, "volume": 7797.0}, {"date": "2017-12-18", "close": 201.1, "volume": 3084.0}, {"date": "2017-12-19", "close": 200.2, "volume": 34666.0}, {"date": "2017-12-20", "close": 200.4, "volume": 9761.0}, {"date": "2017-12-21", "close": 200.6, "volume": 6158.0}, {"date": "2017-12-22", "close": 200.8, "volume": 22672.0}, {"date": "2017-12-26", "close": 201.4, "volume": 883.0}, {"date": "2017-12-27", "close": 201.3, "volume": 1016.0}, {"date": "2017-12-28", "close": 201.0, "volume": 1654.0}, {"date": "2017-12-29", "close": 201.8, "volume": 2033.0}, {"date": "2018-01-02", "close": 201.4, "volume": 1823.0}, {"date": "2018-01-03", "close": 201.2, "volume": 17965.0}, {"date": "2018-01-04", "close": 201.2, "volume": 1557.0}, {"date": "2018-01-05", "close": 201.4, "volume": 20764.0}, {"date": "2018-01-08", "close": 201.4, "volume": 8471.0}, {"date": "2018-01-09", "close": 201.0, "volume": 5471.0}, {"date": "2018-01-10", "close": 201.2, "volume": 81320.0}, {"date": "2018-01-11", "close": 201.2, "volume": 6125.0}, {"date": "2018-01-12", "close": 201.0, "volume": 17539.0}, {"date": "2018-01-16", "close": 201.2, "volume": 13616.0}, {"date": "2018-01-17", "close": 200.6, "volume": 4783.0}, {"date": "2018-01-18", "close": 201.0, "volume": 8520.0}, {"date": "2018-01-19", "close": 201.2, "volume": 14833.0}, {"date": "2018-01-22", "close": 201.6, "volume": 6790.0}, {"date": "2018-01-23", "close": 201.6, "volume": 23568.0}, {"date": "2018-01-24", "close": 201.3, "volume": 3538.0}, {"date": "2018-01-25", "close": 201.0, "volume": 10732.0}, {"date": "2018-01-26", "close": 201.2, "volume": 6558.0}, {"date": "2018-01-29", "close": 201.2, "volume": 3351.0}, {"date": "2018-01-30", "close": 201.0, "volume": 6617.0}, {"date": "2018-01-31", "close": 201.2, "volume": 2140.0}, {"date": "2018-02-01", "close": 201.4, "volume": 2977.0}, {"date": "2018-02-02", "close": 200.8, "volume": 3417.0}, {"date": "2018-02-05", "close": 200.0, "volume": 10632.0}, {"date": "2018-02-06", "close": 199.8, "volume": 7608.0}, {"date": "2018-02-07", "close": 200.0, "volume": 8651.0}, {"date": "2018-02-08", "close": 200.0, "volume": 3690.0}, {"date": "2018-02-09", "close": 199.2, "volume": 5794.0}, {"date": "2018-02-12", "close": 199.6, "volume": 2459.0}, {"date": "2018-02-13", "close": 200.0, "volume": 2860.0}, {"date": "2018-02-14", "close": 199.6, "volume": 2357.0}, {"date": "2018-02-15", "close": 199.6, "volume": 1663.0}, {"date": "2018-02-16", "close": 200.0, "volume": 970.0}, {"date": "2018-02-20", "close": 200.2, "volume": 5679.0}, {"date": "2018-02-21", "close": 200.0, "volume": 2740.0}, {"date": "2018-02-22", "close": 200.4, "volume": 3987.0}, {"date": "2018-02-23", "close": 200.4, "volume": 4489.0}, {"date": "2018-02-26", "close": 200.6, "volume": 4740.0}, {"date": "2018-02-27", "close": 200.4, "volume": 913.0}, {"date": "2018-02-28", "close": 201.0, "volume": 2577.0}, {"date": "2018-03-01", "close": 201.2, "volume": 1160.0}, {"date": "2018-03-02", "close": 201.0, "volume": 1962.0}, {"date": "2018-03-05", "close": 200.8, "volume": 1594.0}, {"date": "2018-03-06", "close": 200.6, "volume": 3998.0}, {"date": "2018-03-07", "close": 200.8, "volume": 4211.0}, {"date": "2018-03-08", "close": 200.6, "volume": 2432.0}, {"date": "2018-03-09", "close": 200.6, "volume": 1923.0}, {"date": "2018-03-12", "close": 200.2, "volume": 16922.0}, {"date": "2018-03-13", "close": 200.0, "volume": 1739.0}, {"date": "2018-03-14", "close": 200.6, "volume": 22269.0}, {"date": "2018-03-15", "close": 200.8, "volume": 995.0}, {"date": "2018-03-16", "close": 200.8, "volume": 1967.0}, {"date": "2018-03-19", "close": 200.2, "volume": 4178.0}, {"date": "2018-03-20", "close": 201.0, "volume": 1808.0}, {"date": "2018-03-21", "close": 201.2, "volume": 1931.0}, {"date": "2018-03-22", "close": 201.0, "volume": 4219.0}, {"date": "2018-03-23", "close": 201.2, "volume": 11738.0}, {"date": "2018-03-26", "close": 201.6, "volume": 5227.0}, {"date": "2018-03-27", "close": 201.4, "volume": 2210.0}, {"date": "2018-03-28", "close": 201.0, "volume": 1932.0}, {"date": "2018-03-29", "close": 200.6, "volume": 2315.0}, {"date": "2018-04-02", "close": 200.6, "volume": 3766.0}, {"date": "2018-04-03", "close": 200.6, "volume": 11387.0}, {"date": "2018-04-04", "close": 200.8, "volume": 5729.0}, {"date": "2018-04-05", "close": 201.4, "volume": 9366.0}, {"date": "2018-04-06", "close": 201.2, "volume": 662.0}, {"date": "2018-04-09", "close": 200.8, "volume": 556.0}, {"date": "2018-04-10", "close": 201.0, "volume": 1779.0}, {"date": "2018-04-11", "close": 201.0, "volume": 864.0}, {"date": "2018-04-12", "close": 200.8, "volume": 945.0}, {"date": "2018-04-13", "close": 201.0, "volume": 7715.0}, {"date": "2018-04-16", "close": 200.8, "volume": 47642.0}, {"date": "2018-04-17", "close": 201.0, "volume": 7411.0}, {"date": "2018-04-18", "close": 200.8, "volume": 961.0}, {"date": "2018-04-19", "close": 200.8, "volume": 1663.0}, {"date": "2018-04-20", "close": 200.8, "volume": 4536.0}, {"date": "2018-04-23", "close": 200.4, "volume": 54391.0}, {"date": "2018-04-24", "close": 200.8, "volume": 14908.0}, {"date": "2018-04-25", "close": 200.7, "volume": 30111.0}, {"date": "2018-04-26", "close": 201.0, "volume": 10766.0}, {"date": "2018-04-27", "close": 201.6, "volume": 2063.0}, {"date": "2018-04-30", "close": 201.2, "volume": 4231.0}, {"date": "2018-05-01", "close": 200.6, "volume": 1884.0}, {"date": "2018-05-02", "close": 200.2, "volume": 45486.0}, {"date": "2018-05-03", "close": 200.6, "volume": 2140.0}, {"date": "2018-05-04", "close": 200.4, "volume": 2313.0}, {"date": "2018-05-07", "close": 201.0, "volume": 1808.0}, {"date": "2018-05-08", "close": 200.6, "volume": 776.0}, {"date": "2018-05-09", "close": 200.4, "volume": 2002.0}, {"date": "2018-05-10", "close": 200.4, "volume": 1763.0}, {"date": "2018-05-11", "close": 200.6, "volume": 798.0}, {"date": "2018-05-14", "close": 200.4, "volume": 1789.0}, {"date": "2018-05-15", "close": 200.4, "volume": 1571.0}, {"date": "2018-05-16", "close": 200.6, "volume": 21433.0}, {"date": "2018-05-17", "close": 200.0, "volume": 483.0}, {"date": "2018-05-18", "close": 200.2, "volume": 2355.0}, {"date": "2018-05-21", "close": 200.6, "volume": 16713.0}, {"date": "2018-05-22", "close": 200.2, "volume": 1751.0}, {"date": "2018-05-23", "close": 200.0, "volume": 23179.0}, {"date": "2018-05-24", "close": 200.0, "volume": 861.0}, {"date": "2018-05-25", "close": 201.6, "volume": 3979.0}, {"date": "2018-05-29", "close": 201.2, "volume": 826.0}, {"date": "2018-05-30", "close": 201.0, "volume": 231.0}, {"date": "2018-05-31", "close": 200.8, "volume": 526.0}, {"date": "2018-06-01", "close": 201.8, "volume": 953.0}, {"date": "2018-06-04", "close": 201.6, "volume": 490.0}, {"date": "2018-06-05", "close": 201.4, "volume": 1648.0}, {"date": "2018-06-06", "close": 202.4, "volume": 1500.0}, {"date": "2018-06-07", "close": 201.8, "volume": 499.0}, {"date": "2018-06-08", "close": 201.2, "volume": 807.0}, {"date": "2018-06-11", "close": 201.0, "volume": 2907.0}, {"date": "2018-06-12", "close": 200.8, "volume": 1172.0}, {"date": "2018-06-13", "close": 200.8, "volume": 367.0}, {"date": "2018-06-14", "close": 201.2, "volume": 482.0}, {"date": "2018-06-15", "close": 200.8, "volume": 3438.0}, {"date": "2018-06-18", "close": 201.2, "volume": 2782.0}, {"date": "2018-06-19", "close": 200.6, "volume": 1744.0}, {"date": "2018-06-20", "close": 201.0, "volume": 6136.0}, {"date": "2018-06-21", "close": 200.7, "volume": 1511.0}, {"date": "2018-06-22", "close": 200.59, "volume": 537.0}, {"date": "2018-06-25", "close": 200.0, "volume": 14325.0}, {"date": "2018-06-26", "close": 200.6, "volume": 2271.0}, {"date": "2018-06-27", "close": 200.2, "volume": 262.0}, {"date": "2018-06-28", "close": 200.2, "volume": 4143.0}, {"date": "2018-06-29", "close": 201.0, "volume": 2340.0}, {"date": "2018-07-02", "close": 200.6, "volume": 446.0}, {"date": "2018-07-03", "close": 200.0, "volume": 484.0}, {"date": "2018-07-05", "close": 200.0, "volume": 6936.0}, {"date": "2018-07-06", "close": 200.0, "volume": 2948.0}, {"date": "2018-07-09", "close": 200.0, "volume": 5162.0}, {"date": "2018-07-10", "close": 200.0, "volume": 1925.0}, {"date": "2018-07-11", "close": 199.8, "volume": 337.0}, {"date": "2018-07-12", "close": 200.0, "volume": 9484.0}, {"date": "2018-07-13", "close": 200.0, "volume": 121.0}, {"date": "2018-07-16", "close": 199.8, "volume": 1974.0}, {"date": "2018-07-17", "close": 199.2, "volume": 19870.0}, {"date": "2018-07-18", "close": 199.4, "volume": 13637.0}, {"date": "2018-07-19", "close": 199.6, "volume": 2084.0}, {"date": "2018-07-20", "close": 199.8, "volume": 933.0}, {"date": "2018-07-23", "close": 199.4, "volume": 2031.0}, {"date": "2018-07-24", "close": 199.4, "volume": 5681.0}, {"date": "2018-07-25", "close": 199.2, "volume": 2870.0}, {"date": "2018-07-26", "close": 199.4, "volume": 6984.0}, {"date": "2018-07-27", "close": 199.4, "volume": 1424.0}, {"date": "2018-07-30", "close": 199.2, "volume": 2913.0}, {"date": "2018-07-31", "close": 200.0, "volume": 2202.0}, {"date": "2018-08-01", "close": 199.8, "volume": 1259.0}, {"date": "2018-08-02", "close": 199.2, "volume": 134.0}, {"date": "2018-08-03", "close": 199.4, "volume": 3570.0}, {"date": "2018-08-06", "close": 199.4, "volume": 502.0}, {"date": "2018-08-07", "close": 199.0, "volume": 2775.0}, {"date": "2018-08-08", "close": 199.0, "volume": 4610.0}, {"date": "2018-08-09", "close": 199.2, "volume": 5275.0}, {"date": "2018-08-10", "close": 199.6, "volume": 13.0}, {"date": "2018-08-13", "close": 199.8, "volume": 270.0}, {"date": "2018-08-14", "close": 199.8, "volume": 210.0}, {"date": "2018-08-15", "close": 199.0, "volume": 305.0}, {"date": "2018-08-16", "close": 199.4, "volume": 3382.0}, {"date": "2018-08-17", "close": 199.0, "volume": 728.0}, {"date": "2018-08-20", "close": 199.0, "volume": 15731.0}, {"date": "2018-08-21", "close": 199.0, "volume": 1797.0}, {"date": "2018-08-22", "close": 199.4, "volume": 142.0}, {"date": "2018-08-23", "close": 200.0, "volume": 1891.0}, {"date": "2018-08-24", "close": 200.0, "volume": 352.0}, {"date": "2018-08-27", "close": 199.6, "volume": 1494.0}, {"date": "2018-08-28", "close": 199.4, "volume": 373.0}, {"date": "2018-08-29", "close": 199.2, "volume": 11973.0}, {"date": "2018-08-30", "close": 199.4, "volume": 3184.0}, {"date": "2018-08-31", "close": 199.4, "volume": 1808.0}, {"date": "2018-09-04", "close": 199.2, "volume": 621.0}, {"date": "2018-09-05", "close": 199.2, "volume": 18122.0}, {"date": "2018-09-06", "close": 199.4, "volume": 2575.0}, {"date": "2018-09-07", "close": 198.2, "volume": 65729.0}, {"date": "2018-09-10", "close": 197.8, "volume": 8199.0}, {"date": "2018-09-11", "close": 197.6, "volume": 67273.0}, {"date": "2018-09-12", "close": 198.0, "volume": 669.0}, {"date": "2018-09-13", "close": 198.0, "volume": 13914.0}, {"date": "2018-09-14", "close": 197.4, "volume": 614.0}, {"date": "2018-09-17", "close": 197.6, "volume": 4917.0}, {"date": "2018-09-18", "close": 198.0, "volume": 5211.0}, {"date": "2018-09-19", "close": 197.8, "volume": 4258.0}, {"date": "2018-09-20", "close": 198.4, "volume": 88948.0}, {"date": "2018-09-21", "close": 198.0, "volume": 1122.0}, {"date": "2018-09-24", "close": 198.0, "volume": 599.0}, {"date": "2018-09-25", "close": 198.0, "volume": 3941.0}, {"date": "2018-09-26", "close": 198.8, "volume": 1356.0}, {"date": "2018-09-27", "close": 198.2, "volume": 69992.0}, {"date": "2018-09-28", "close": 198.2, "volume": 2822.0}, {"date": "2018-10-01", "close": 198.4, "volume": 2467.0}, {"date": "2018-10-02", "close": 198.8, "volume": 262.0}, {"date": "2018-10-03", "close": 198.2, "volume": 1677.0}, {"date": "2018-10-04", "close": 198.2, "volume": 2625.0}, {"date": "2018-10-05", "close": 198.4, "volume": 362.0}, {"date": "2018-10-08", "close": 198.6, "volume": 1305.0}, {"date": "2018-10-09", "close": 198.2, "volume": 382.0}, {"date": "2018-10-10", "close": 198.6, "volume": 1535.0}, {"date": "2018-10-11", "close": 198.6, "volume": 554.0}, {"date": "2018-10-12", "close": 198.4, "volume": 8933.0}, {"date": "2018-10-15", "close": 198.6, "volume": 334.0}, {"date": "2018-10-16", "close": 198.6, "volume": 851.0}, {"date": "2018-10-17", "close": 198.8, "volume": 245.0}, {"date": "2018-10-18", "close": 198.4, "volume": 1649.0}, {"date": "2018-10-19", "close": 198.6, "volume": 4001.0}, {"date": "2018-10-22", "close": 198.4, "volume": 2125.0}, {"date": "2018-10-23", "close": 198.6, "volume": 696.0}, {"date": "2018-10-24", "close": 198.6, "volume": 1668.0}, {"date": "2018-10-25", "close": 198.4, "volume": 4162.0}, {"date": "2018-10-26", "close": 198.6, "volume": 1854.0}, {"date": "2018-10-29", "close": 198.4, "volume": 8557.0}, {"date": "2018-10-30", "close": 198.4, "volume": 14664.0}, {"date": "2018-10-31", "close": 199.0, "volume": 3025.0}, {"date": "2018-11-01", "close": 198.6, "volume": 512.0}, {"date": "2018-11-02", "close": 198.6, "volume": 1027.0}, {"date": "2018-11-05", "close": 198.8, "volume": 810.0}, {"date": "2018-11-06", "close": 199.2, "volume": 752.0}, {"date": "2018-11-07", "close": 198.8, "volume": 608.0}, {"date": "2018-11-08", "close": 198.8, "volume": 2135.0}, {"date": "2018-11-09", "close": 199.0, "volume": 2562.0}, {"date": "2018-11-12", "close": 199.6, "volume": 87.0}, {"date": "2018-11-13", "close": 198.8, "volume": 1493.0}, {"date": "2018-11-14", "close": 199.2, "volume": 830.0}, {"date": "2018-11-15", "close": 199.8, "volume": 2238.0}, {"date": "2018-11-16", "close": 199.8, "volume": 1147.0}, {"date": "2018-11-19", "close": 199.0, "volume": 944.0}, {"date": "2018-11-20", "close": 199.4, "volume": 2169.0}, {"date": "2018-11-21", "close": 198.8, "volume": 5502.0}, {"date": "2018-11-23", "close": 200.0, "volume": 22.0}, {"date": "2018-11-26", "close": 199.8, "volume": 1110.0}, {"date": "2018-11-27", "close": 199.2, "volume": 385.0}, {"date": "2018-11-28", "close": 199.2, "volume": 506.0}, {"date": "2018-11-29", "close": 198.8, "volume": 1196.0}, {"date": "2018-11-30", "close": 199.0, "volume": 261.0}, {"date": "2018-12-03", "close": 198.8, "volume": 156.0}, {"date": "2018-12-04", "close": 199.0, "volume": 74.0}, {"date": "2018-12-06", "close": 198.8, "volume": 4325.0}, {"date": "2018-12-07", "close": 198.8, "volume": 20606.0}, {"date": "2018-12-10", "close": 198.8, "volume": 1185.0}, {"date": "2018-12-11", "close": 199.6, "volume": 161.0}, {"date": "2018-12-12", "close": 199.2, "volume": 277.0}, {"date": "2018-12-13", "close": 200.0, "volume": 1193.0}, {"date": "2018-12-14", "close": 200.0, "volume": 242.0}, {"date": "2018-12-17", "close": 199.38, "volume": 630.0}, {"date": "2018-12-18", "close": 199.0, "volume": 9707.0}, {"date": "2018-12-19", "close": 199.8, "volume": 2093.0}, {"date": "2018-12-20", "close": 200.0, "volume": 3992.0}, {"date": "2018-12-21", "close": 199.6, "volume": 13750.0}, {"date": "2018-12-24", "close": 199.4, "volume": 2342.0}, {"date": "2018-12-26", "close": 200.0, "volume": 5877.0}, {"date": "2018-12-27", "close": 200.0, "volume": 3779.0}, {"date": "2018-12-28", "close": 200.0, "volume": 4810.0}, {"date": "2018-12-31", "close": 200.0, "volume": 466.0}, {"date": "2019-01-02", "close": 200.4, "volume": 1615.0}, {"date": "2019-01-03", "close": 200.0, "volume": 5232.0}, {"date": "2019-01-04", "close": 200.8, "volume": 15288.0}, {"date": "2019-01-07", "close": 200.6, "volume": 2261.0}, {"date": "2019-01-08", "close": 200.8, "volume": 2393.0}, {"date": "2019-01-09", "close": 201.2, "volume": 1112.0}, {"date": "2019-01-10", "close": 200.8, "volume": 2282.0}, {"date": "2019-01-11", "close": 200.8, "volume": 15620.0}, {"date": "2019-01-14", "close": 200.6, "volume": 907.0}, {"date": "2019-01-15", "close": 200.6, "volume": 10697.0}, {"date": "2019-01-16", "close": 201.2, "volume": 1768.0}, {"date": "2019-01-17", "close": 200.8, "volume": 715.0}, {"date": "2019-01-18", "close": 201.2, "volume": 6381.0}, {"date": "2019-01-22", "close": 200.6, "volume": 15991.0}, {"date": "2019-01-23", "close": 201.2, "volume": 1175.0}, {"date": "2019-01-24", "close": 201.2, "volume": 41030.0}, {"date": "2019-01-25", "close": 201.0, "volume": 134.0}, {"date": "2019-01-28", "close": 201.6, "volume": 1700.0}, {"date": "2019-01-29", "close": 201.0, "volume": 1156.0}, {"date": "2019-01-30", "close": 201.374, "volume": 35.0}, {"date": "2019-01-31", "close": 201.0, "volume": 485.0}, {"date": "2019-02-01", "close": 202.0, "volume": 741.0}, {"date": "2019-02-04", "close": 201.2, "volume": 751.0}, {"date": "2019-02-05", "close": 201.8, "volume": 73.0}, {"date": "2019-02-06", "close": 201.4, "volume": 3042.0}, {"date": "2019-02-07", "close": 201.8, "volume": 2635.0}, {"date": "2019-02-08", "close": 202.0, "volume": 311.0}, {"date": "2019-02-11", "close": 201.6, "volume": 517.0}, {"date": "2019-02-12", "close": 201.8, "volume": 5253.0}, {"date": "2019-02-13", "close": 202.0, "volume": 2582.0}, {"date": "2019-02-14", "close": 201.8, "volume": 8863.0}, {"date": "2019-02-15", "close": 202.0, "volume": 1003.0}, {"date": "2019-02-19", "close": 202.0, "volume": 21421.0}, {"date": "2019-02-20", "close": 202.8, "volume": 12874.0}, {"date": "2019-02-21", "close": 203.6, "volume": 1831.0}, {"date": "2019-02-22", "close": 203.2, "volume": 107.0}, {"date": "2019-02-25", "close": 202.2, "volume": 946.0}, {"date": "2019-02-26", "close": 202.6, "volume": 21.0}, {"date": "2019-02-27", "close": 202.2, "volume": 2146.0}, {"date": "2019-02-28", "close": 202.4, "volume": 675.0}, {"date": "2019-03-01", "close": 202.2, "volume": 1906.0}, {"date": "2019-03-04", "close": 202.8, "volume": 1500.0}, {"date": "2019-03-05", "close": 202.6, "volume": 193.0}, {"date": "2019-03-06", "close": 203.0, "volume": 1348.0}, {"date": "2019-03-07", "close": 202.2, "volume": 22374.0}, {"date": "2019-03-08", "close": 202.5, "volume": 300.0}, {"date": "2019-03-11", "close": 202.8, "volume": 4665.0}, {"date": "2019-03-12", "close": 202.8, "volume": 65908.0}, {"date": "2019-03-13", "close": 202.8, "volume": 250.0}, {"date": "2019-03-14", "close": 202.8, "volume": 8839.0}, {"date": "2019-03-15", "close": 202.6, "volume": 7913.0}, {"date": "2019-03-18", "close": 202.82, "volume": 1719.0}, {"date": "2019-03-19", "close": 203.0, "volume": 12370.0}, {"date": "2019-03-20", "close": 202.8, "volume": 144.0}, {"date": "2019-03-21", "close": 203.6, "volume": 13487.0}, {"date": "2019-03-22", "close": 203.4, "volume": 5352.0}, {"date": "2019-03-25", "close": 203.4, "volume": 3316.0}, {"date": "2019-03-26", "close": 203.2, "volume": 10294.0}, {"date": "2019-03-27", "close": 203.4, "volume": 2175.0}, {"date": "2019-03-28", "close": 203.8, "volume": 115.0}, {"date": "2019-03-29", "close": 203.8, "volume": 497.0}, {"date": "2019-04-01", "close": 203.8, "volume": 5816.0}, {"date": "2019-04-02", "close": 204.1, "volume": 5779.0}, {"date": "2019-04-03", "close": 203.8, "volume": 2392.0}, {"date": "2019-04-04", "close": 204.2, "volume": 17823.0}, {"date": "2019-04-05", "close": 204.0, "volume": 3168.0}, {"date": "2019-04-08", "close": 203.904, "volume": 250.0}, {"date": "2019-04-09", "close": 204.0, "volume": 990.0}, {"date": "2019-04-10", "close": 203.8, "volume": 103.0}, {"date": "2019-04-11", "close": 204.4, "volume": 1219.0}, {"date": "2019-04-12", "close": 204.8, "volume": 26314.0}, {"date": "2019-04-15", "close": 204.6, "volume": 1480.0}, {"date": "2019-04-16", "close": 204.6, "volume": 4713.0}, {"date": "2019-04-17", "close": 204.6, "volume": 76.0}, {"date": "2019-04-18", "close": 205.4, "volume": 1485.0}, {"date": "2019-04-22", "close": 204.6, "volume": 812.0}, {"date": "2019-04-23", "close": 204.6, "volume": 3896.0}, {"date": "2019-04-24", "close": 204.8, "volume": 66347.0}, {"date": "2019-04-25", "close": 205.0, "volume": 1380.0}, {"date": "2019-04-26", "close": 205.0, "volume": 434.0}, {"date": "2019-04-29", "close": 204.8, "volume": 1527.0}, {"date": "2019-04-30", "close": 204.6, "volume": 113140.0}, {"date": "2019-05-01", "close": 205.4, "volume": 230239.0}, {"date": "2019-05-02", "close": 206.4, "volume": 73835.0}, {"date": "2019-05-03", "close": 206.2, "volume": 3778.0}, {"date": "2019-05-06", "close": 206.6, "volume": 11137.0}, {"date": "2019-05-07", "close": 206.8, "volume": 4580.0}, {"date": "2019-05-08", "close": 206.6, "volume": 1217.0}, {"date": "2019-05-09", "close": 206.4, "volume": 7182.0}, {"date": "2019-05-10", "close": 206.4, "volume": 14666.0}, {"date": "2019-05-13", "close": 206.4, "volume": 26992.0}, {"date": "2019-05-14", "close": 206.0, "volume": 21745.0}, {"date": "2019-05-15", "close": 206.8, "volume": 1142.0}, {"date": "2019-05-16", "close": 206.8, "volume": 3221.0}, {"date": "2019-05-17", "close": 206.0, "volume": 4176.0}, {"date": "2019-05-20", "close": 206.0, "volume": 171.0}, {"date": "2019-05-21", "close": 206.4, "volume": 498.0}, {"date": "2019-05-22", "close": 206.6, "volume": 2462.0}, {"date": "2019-05-23", "close": 206.4, "volume": 905.0}, {"date": "2019-05-24", "close": 206.2, "volume": 12881.0}, {"date": "2019-05-28", "close": 206.8, "volume": 558.0}, {"date": "2019-05-29", "close": 206.8, "volume": 523.0}, {"date": "2019-05-30", "close": 206.4, "volume": 1008.0}, {"date": "2019-05-31", "close": 206.8, "volume": 3059.0}, {"date": "2019-06-03", "close": 206.6, "volume": 8015.0}, {"date": "2019-06-04", "close": 206.2, "volume": 584.0}, {"date": "2019-06-05", "close": 206.2, "volume": 1256.0}, {"date": "2019-06-06", "close": 206.4, "volume": 2171.0}, {"date": "2019-06-07", "close": 206.4, "volume": 153.0}, {"date": "2019-06-10", "close": 206.4, "volume": 551.0}, {"date": "2019-06-11", "close": 206.2, "volume": 3200.0}, {"date": "2019-06-12", "close": 206.4, "volume": 990.0}, {"date": "2019-06-13", "close": 206.2, "volume": 3971.0}, {"date": "2019-06-14", "close": 206.2, "volume": 344.0}, {"date": "2019-06-17", "close": 206.8, "volume": 3519.0}, {"date": "2019-06-18", "close": 207.2, "volume": 3684.0}, {"date": "2019-06-19", "close": 207.6, "volume": 2335.0}, {"date": "2019-06-20", "close": 207.608, "volume": 8839.0}, {"date": "2019-06-21", "close": 208.6, "volume": 8758.0}, {"date": "2019-06-24", "close": 207.8, "volume": 3108.0}, {"date": "2019-06-25", "close": 208.0, "volume": 8066.0}, {"date": "2019-06-26", "close": 208.0, "volume": 2073.0}, {"date": "2019-06-27", "close": 208.2, "volume": 7435.0}, {"date": "2019-06-28", "close": 208.7, "volume": 13826.0}, {"date": "2019-07-01", "close": 208.0, "volume": 13860.0}, {"date": "2019-07-02", "close": 208.0, "volume": 22057.0}, {"date": "2019-07-03", "close": 208.0, "volume": 5882.0}, {"date": "2019-07-05", "close": 208.6, "volume": 2455.0}, {"date": "2019-07-08", "close": 208.6, "volume": 21803.0}, {"date": "2019-07-09", "close": 213.8, "volume": 946957.0}, {"date": "2019-07-10", "close": 215.6, "volume": 406864.0}, {"date": "2019-07-11", "close": 211.8, "volume": 127044.0}, {"date": "2019-07-12", "close": 212.6, "volume": 136557.0}, {"date": "2019-07-15", "close": 211.6, "volume": 32912.0}, {"date": "2019-07-16", "close": 210.2, "volume": 104804.0}, {"date": "2019-07-17", "close": 209.4, "volume": 123396.0}, {"date": "2019-07-18", "close": 209.6, "volume": 81927.0}, {"date": "2019-07-19", "close": 209.8, "volume": 34236.0}, {"date": "2019-07-22", "close": 209.0, "volume": 10094.0}, {"date": "2019-07-23", "close": 209.0, "volume": 177875.0}, {"date": "2019-07-24", "close": 209.6, "volume": 19589.0}, {"date": "2019-07-25", "close": 209.0, "volume": 68254.0}, {"date": "2019-07-26", "close": 209.4, "volume": 9534.0}, {"date": "2019-07-29", "close": 209.2, "volume": 19702.0}, {"date": "2019-07-30", "close": 209.4, "volume": 23145.0}, {"date": "2019-07-31", "close": 209.4, "volume": 36645.0}, {"date": "2019-08-01", "close": 209.2, "volume": 39235.0}, {"date": "2019-08-02", "close": 208.6, "volume": 10689.0}, {"date": "2019-08-05", "close": 208.6, "volume": 20701.0}, {"date": "2019-08-06", "close": 208.6, "volume": 28878.0}, {"date": "2019-08-07", "close": 208.4, "volume": 21503.0}, {"date": "2019-08-08", "close": 208.4, "volume": 35062.0}, {"date": "2019-08-09", "close": 208.8, "volume": 29352.0}, {"date": "2019-08-12", "close": 208.2, "volume": 16478.0}, {"date": "2019-08-13", "close": 208.2, "volume": 6701.0}, {"date": "2019-08-14", "close": 208.2, "volume": 26488.0}, {"date": "2019-08-15", "close": 208.0, "volume": 56660.0}, {"date": "2019-08-16", "close": 207.4, "volume": 89106.0}, {"date": "2019-08-19", "close": 207.2, "volume": 28449.0}, {"date": "2019-08-20", "close": 207.2, "volume": 12789.0}, {"date": "2019-08-21", "close": 207.6, "volume": 9921.0}, {"date": "2019-08-22", "close": 207.4, "volume": 8334.0}, {"date": "2019-08-23", "close": 207.6, "volume": 11901.0}, {"date": "2019-08-26", "close": 207.2, "volume": 142654.0}, {"date": "2019-08-27", "close": 207.0, "volume": 11491.0}, {"date": "2019-08-28", "close": 206.8, "volume": 7131.0}, {"date": "2019-08-29", "close": 206.8, "volume": 8775.0}, {"date": "2019-08-30", "close": 207.0, "volume": 65489.0}, {"date": "2019-09-03", "close": 206.8, "volume": 107870.0}, {"date": "2019-09-04", "close": 206.8, "volume": 13514.0}, {"date": "2019-09-05", "close": 206.8, "volume": 37979.0}, {"date": "2019-09-06", "close": 206.6, "volume": 107630.0}, {"date": "2019-09-09", "close": 207.2, "volume": 5064.0}, {"date": "2019-09-10", "close": 207.4, "volume": 93663.0}, {"date": "2019-09-11", "close": 207.6, "volume": 65227.0}, {"date": "2019-09-12", "close": 207.4, "volume": 11825.0}, {"date": "2019-09-13", "close": 208.4, "volume": 74672.0}, {"date": "2019-09-16", "close": 209.0, "volume": 129523.0}, {"date": "2019-09-17", "close": 208.4, "volume": 44868.0}, {"date": "2019-09-18", "close": 212.0, "volume": 229447.0}, {"date": "2019-09-19", "close": 211.6, "volume": 49279.0}, {"date": "2019-09-20", "close": 212.0, "volume": 77004.0}, {"date": "2019-09-23", "close": 211.8, "volume": 26807.0}, {"date": "2019-09-24", "close": 211.4, "volume": 40105.0}, {"date": "2019-09-25", "close": 210.8, "volume": 73408.0}, {"date": "2019-09-26", "close": 212.6, "volume": 142719.0}, {"date": "2019-09-27", "close": 214.0, "volume": 240897.0}, {"date": "2019-09-30", "close": 214.0, "volume": 37077.0}, {"date": "2019-10-01", "close": 213.8, "volume": 132655.0}, {"date": "2019-10-02", "close": 214.0, "volume": 186202.0}, {"date": "2019-10-03", "close": 217.2, "volume": 375227.0}, {"date": "2019-10-04", "close": 219.8, "volume": 149108.0}, {"date": "2019-10-07", "close": 218.8, "volume": 87418.0}, {"date": "2019-10-08", "close": 218.4, "volume": 166904.0}, {"date": "2019-10-09", "close": 216.2, "volume": 46942.0}, {"date": "2019-10-10", "close": 210.6, "volume": 210376.0}, {"date": "2019-10-11", "close": 209.0, "volume": 115978.0}, {"date": "2019-10-14", "close": 207.6, "volume": 72771.0}, {"date": "2019-10-15", "close": 207.8, "volume": 219316.0}, {"date": "2019-10-16", "close": 207.2, "volume": 116107.0}, {"date": "2019-10-17", "close": 207.0, "volume": 153753.0}, {"date": "2019-10-18", "close": 207.6, "volume": 164194.0}, {"date": "2019-10-21", "close": 207.6, "volume": 49004.0}, {"date": "2019-10-22", "close": 210.4, "volume": 83872.0}, {"date": "2019-10-23", "close": 210.0, "volume": 88883.0}, {"date": "2019-10-24", "close": 212.0, "volume": 111230.0}, {"date": "2019-10-25", "close": 235.8, "volume": 323075.0}, {"date": "2019-10-28", "close": 235.0, "volume": 643300.0}, {"date": "2019-10-29", "close": 219.8, "volume": 316619.0}, {"date": "2019-10-30", "close": 212.2, "volume": 140148.0}, {"date": "2019-10-31", "close": 188.2, "volume": 315799.0}, {"date": "2019-11-01", "close": 192.8, "volume": 129035.0}, {"date": "2019-11-04", "close": 187.0, "volume": 112812.0}, {"date": "2019-11-05", "close": 193.6, "volume": 261982.0}, {"date": "2019-11-06", "close": 193.0, "volume": 68551.0}, {"date": "2019-11-07", "close": 196.0, "volume": 57343.0}, {"date": "2019-11-08", "close": 199.8, "volume": 74450.0}, {"date": "2019-11-11", "close": 204.0, "volume": 76415.0}, {"date": "2019-11-12", "close": 202.0, "volume": 52636.0}, {"date": "2019-11-13", "close": 194.4, "volume": 74708.0}, {"date": "2019-11-14", "close": 193.2, "volume": 40519.0}, {"date": "2019-11-15", "close": 193.6, "volume": 44887.0}, {"date": "2019-11-18", "close": 190.6, "volume": 25463.0}, {"date": "2019-11-19", "close": 187.8, "volume": 26657.0}, {"date": "2019-11-20", "close": 182.0, "volume": 76373.0}, {"date": "2019-11-21", "close": 168.6, "volume": 170935.0}, {"date": "2019-11-22", "close": 152.0, "volume": 332253.0}, {"date": "2019-11-25", "close": 144.4, "volume": 292948.0}, {"date": "2019-11-26", "close": 145.2, "volume": 93161.0}, {"date": "2019-11-27", "close": 146.4, "volume": 76823.0}, {"date": "2019-11-29", "close": 145.0, "volume": 38837.0}, {"date": "2019-12-02", "close": 148.8, "volume": 66869.0}, {"date": "2019-12-03", "close": 149.2, "volume": 59188.0}, {"date": "2019-12-04", "close": 144.4, "volume": 61414.0}, {"date": "2019-12-05", "close": 144.4, "volume": 57040.0}, {"date": "2019-12-06", "close": 145.2, "volume": 42724.0}, {"date": "2019-12-09", "close": 168.4, "volume": 487060.0}, {"date": "2019-12-10", "close": 179.4, "volume": 576557.0}, {"date": "2019-12-11", "close": 186.8, "volume": 248982.0}, {"date": "2019-12-12", "close": 183.4, "volume": 207720.0}, {"date": "2019-12-13", "close": 180.6, "volume": 107159.0}, {"date": "2019-12-16", "close": 185.8, "volume": 179988.0}, {"date": "2019-12-17", "close": 186.8, "volume": 153322.0}, {"date": "2019-12-18", "close": 191.2, "volume": 191055.0}, {"date": "2019-12-19", "close": 207.4, "volume": 315965.0}, {"date": "2019-12-20", "close": 215.4, "volume": 497749.0}, {"date": "2019-12-23", "close": 219.0, "volume": 188153.0}, {"date": "2019-12-24", "close": 228.2, "volume": 125664.0}, {"date": "2019-12-26", "close": 218.0, "volume": 289669.0}, {"date": "2019-12-27", "close": 231.2, "volume": 342776.0}, {"date": "2019-12-30", "close": 229.8, "volume": 208135.0}, {"date": "2019-12-31", "close": 231.0, "volume": 101555.0}, {"date": "2020-01-02", "close": 235.8, "volume": 196350.0}, {"date": "2020-01-03", "close": 236.2, "volume": 115596.0}, {"date": "2020-01-06", "close": 227.6, "volume": 155115.0}, {"date": "2020-01-07", "close": 227.2, "volume": 87248.0}, {"date": "2020-01-08", "close": 228.4, "volume": 92222.0}, {"date": "2020-01-09", "close": 240.8, "volume": 302226.0}, {"date": "2020-01-10", "close": 256.6, "volume": 304226.0}, {"date": "2020-01-13", "close": 274.0, "volume": 484355.0}, {"date": "2020-01-14", "close": 279.4, "volume": 379907.0}, {"date": "2020-01-15", "close": 296.8, "volume": 715643.0}, {"date": "2020-01-16", "close": 298.8, "volume": 616068.0}, {"date": "2020-01-17", "close": 312.8, "volume": 328953.0}, {"date": "2020-01-21", "close": 346.0, "volume": 765138.0}, {"date": "2020-01-22", "close": 394.4, "volume": 1757968.0}, {"date": "2020-01-23", "close": 382.4, "volume": 1217083.0}, {"date": "2020-01-24", "close": 344.2, "volume": 990811.0}, {"date": "2020-01-27", "close": 348.8, "volume": 641932.0}, {"date": "2020-01-28", "close": 359.4, "volume": 547321.0}, {"date": "2020-01-29", "close": 351.6, "volume": 320232.0}, {"date": "2020-01-30", "close": 342.0, "volume": 365715.0}, {"date": "2020-01-31", "close": 343.0, "volume": 312395.0}, {"date": "2020-02-03", "close": 372.2, "volume": 422385.0}, {"date": "2020-02-04", "close": 393.8, "volume": 729164.0}, {"date": "2020-02-05", "close": 373.8, "volume": 465161.0}, {"date": "2020-02-06", "close": 370.4, "volume": 240981.0}, {"date": "2020-02-07", "close": 378.6, "volume": 351797.0}, {"date": "2020-02-10", "close": 411.0, "volume": 763616.0}, {"date": "2020-02-11", "close": 438.8, "volume": 804595.0}, {"date": "2020-02-12", "close": 461.6, "volume": 1390473.0}, {"date": "2020-02-13", "close": 473.2, "volume": 1095514.0}, {"date": "2020-02-14", "close": 573.6, "volume": 2280462.0}, {"date": "2020-02-18", "close": 606.0, "volume": 5203890.0}, {"date": "2020-02-19", "close": 747.0, "volume": 4244557.0}, {"date": "2020-02-20", "close": 745.2, "volume": 6795100.0}, {"date": "2020-02-21", "close": 677.4, "volume": 2264872.0}, {"date": "2020-02-24", "close": 685.8, "volume": 2305509.0}, {"date": "2020-02-25", "close": 680.8, "volume": 2204633.0}, {"date": "2020-02-26", "close": 575.0, "volume": 2006370.0}, {"date": "2020-02-27", "close": 439.4, "volume": 2399385.0}, {"date": "2020-02-28", "close": 492.0, "volume": 1776558.0}, {"date": "2020-03-02", "close": 519.6, "volume": 1179939.0}, {"date": "2020-03-03", "close": 494.2, "volume": 1004906.0}, {"date": "2020-03-04", "close": 475.2, "volume": 773320.0}, {"date": "2020-03-05", "close": 481.8, "volume": 706206.0}, {"date": "2020-03-06", "close": 433.4, "volume": 643391.0}, {"date": "2020-03-09", "close": 388.8, "volume": 665384.0}, {"date": "2020-03-10", "close": 368.8, "volume": 620305.0}, {"date": "2020-03-11", "close": 328.2, "volume": 689218.0}, {"date": "2020-03-12", "close": 276.2, "volume": 764346.0}, {"date": "2020-03-13", "close": 293.8, "volume": 602233.0}, {"date": "2020-03-16", "close": 238.2, "volume": 544816.0}, {"date": "2020-03-17", "close": 253.2, "volume": 605912.0}, {"date": "2020-03-18", "close": 211.2, "volume": 718122.0}, {"date": "2020-03-19", "close": 209.8, "volume": 542526.0}, {"date": "2020-03-20", "close": 224.6, "volume": 1069217.0}, {"date": "2020-03-23", "close": 259.4, "volume": 839277.0}, {"date": "2020-03-24", "close": 326.4, "volume": 1572283.0}, {"date": "2020-03-25", "close": 320.0, "volume": 1150658.0}, {"date": "2020-03-26", "close": 341.2, "volume": 901256.0}, {"date": "2020-03-27", "close": 307.6, "volume": 545970.0}, {"date": "2020-03-30", "close": 295.2, "volume": 468242.0}, {"date": "2020-03-31", "close": 295.6, "volume": 464415.0}, {"date": "2020-04-01", "close": 266.0, "volume": 471186.0}, {"date": "2020-04-02", "close": 259.2, "volume": 429880.0}, {"date": "2020-04-03", "close": 243.8, "volume": 381951.0}, {"date": "2020-04-06", "close": 286.0, "volume": 576610.0}, {"date": "2020-04-07", "close": 281.4, "volume": 698302.0}, {"date": "2020-04-08", "close": 307.2, "volume": 614571.0}, {"date": "2020-04-09", "close": 305.4, "volume": 528453.0}, {"date": "2020-04-13", "close": 309.2, "volume": 329652.0}, {"date": "2020-04-14", "close": 380.6, "volume": 1913179.0}, {"date": "2020-04-15", "close": 399.6, "volume": 1583878.0}, {"date": "2020-04-16", "close": 366.0, "volume": 1047203.0}, {"date": "2020-04-17", "close": 378.0, "volume": 451436.0}, {"date": "2020-04-20", "close": 380.0, "volume": 581415.0}, {"date": "2020-04-21", "close": 337.4, "volume": 575401.0}, {"date": "2020-04-22", "close": 345.4, "volume": 433412.0}, {"date": "2020-04-23", "close": 333.2, "volume": 390284.0}, {"date": "2020-04-24", "close": 340.4, "volume": 398004.0}, {"date": "2020-04-27", "close": 357.8, "volume": 705329.0}, {"date": "2020-04-28", "close": 351.2, "volume": 509547.0}, {"date": "2020-04-29", "close": 364.6, "volume": 469723.0}, {"date": "2020-04-30", "close": 352.4, "volume": 330171.0}, {"date": "2020-05-01", "close": 358.4, "volume": 771077.0}, {"date": "2020-05-04", "close": 333.6, "volume": 331625.0}, {"date": "2020-05-05", "close": 332.4, "volume": 383919.0}, {"date": "2020-05-06", "close": 370.0, "volume": 1189063.0}, {"date": "2020-05-07", "close": 396.8, "volume": 1246379.0}, {"date": "2020-05-08", "close": 403.6, "volume": 1184923.0}, {"date": "2020-05-11", "close": 388.0, "volume": 654616.0}, {"date": "2020-05-12", "close": 352.0, "volume": 637079.0}, {"date": "2020-05-13", "close": 330.8, "volume": 449309.0}, {"date": "2020-05-14", "close": 317.6, "volume": 467524.0}, {"date": "2020-05-15", "close": 312.4, "volume": 399619.0}, {"date": "2020-05-18", "close": 320.0, "volume": 433453.0}, {"date": "2020-05-19", "close": 317.4, "volume": 334425.0}, {"date": "2020-05-20", "close": 297.2, "volume": 1012993.0}, {"date": "2020-05-21", "close": 294.2, "volume": 473001.0}, {"date": "2020-05-22", "close": 314.8, "volume": 670567.0}, {"date": "2020-05-26", "close": 326.6, "volume": 808051.0}, {"date": "2020-05-27", "close": 350.4, "volume": 1046367.0}, {"date": "2020-05-28", "close": 329.4, "volume": 494126.0}, {"date": "2020-05-29", "close": 340.8, "volume": 532796.0}, {"date": "2020-06-01", "close": 350.4, "volume": 1127799.0}, {"date": "2020-06-02", "close": 316.4, "volume": 1218202.0}, {"date": "2020-06-03", "close": 327.8, "volume": 1495006.0}, {"date": "2020-06-04", "close": 317.2, "volume": 679064.0}, {"date": "2020-06-05", "close": 315.4, "volume": 659315.0}, {"date": "2020-06-08", "close": 345.8, "volume": 1067261.0}, {"date": "2020-06-09", "close": 332.8, "volume": 554355.0}, {"date": "2020-06-10", "close": 323.2, "volume": 499819.0}, {"date": "2020-06-11", "close": 289.2, "volume": 875851.0}, {"date": "2020-06-12", "close": 299.8, "volume": 573034.0}, {"date": "2020-06-15", "close": 306.4, "volume": 517508.0}, {"date": "2020-06-16", "close": 307.0, "volume": 431242.0}, {"date": "2020-06-17", "close": 299.6, "volume": 342695.0}, {"date": "2020-06-18", "close": 304.0, "volume": 350267.0}, {"date": "2020-06-19", "close": 300.0, "volume": 736649.0}, {"date": "2020-06-22", "close": 347.8, "volume": 2637889.0}, {"date": "2020-06-23", "close": 329.0, "volume": 982961.0}, {"date": "2020-06-24", "close": 310.0, "volume": 660617.0}, {"date": "2020-06-25", "close": 305.0, "volume": 725800.0}, {"date": "2020-06-26", "close": 311.0, "volume": 1008649.0}, {"date": "2020-06-29", "close": 308.4, "volume": 646520.0}, {"date": "2020-06-30", "close": 326.8, "volume": 699278.0}, {"date": "2020-07-01", "close": 334.0, "volume": 748051.0}, {"date": "2020-07-02", "close": 325.0, "volume": 588395.0}, {"date": "2020-07-06", "close": 339.0, "volume": 695077.0}, {"date": "2020-07-07", "close": 331.0, "volume": 410201.0}, {"date": "2020-07-08", "close": 335.8, "volume": 436130.0}, {"date": "2020-07-09", "close": 389.2, "volume": 2574897.0}, {"date": "2020-07-10", "close": 385.0, "volume": 1388448.0}, {"date": "2020-07-13", "close": 362.0, "volume": 1800888.0}, {"date": "2020-07-14", "close": 368.6, "volume": 790128.0}, {"date": "2020-07-15", "close": 371.0, "volume": 582488.0}, {"date": "2020-07-16", "close": 421.4, "volume": 2639392.0}, {"date": "2020-07-17", "close": 481.0, "volume": 2738606.0}, {"date": "2020-07-20", "close": 459.6, "volume": 1037498.0}, {"date": "2020-07-21", "close": 498.6, "volume": 2008476.0}, {"date": "2020-07-22", "close": 510.8, "volume": 1340144.0}, {"date": "2020-07-23", "close": 503.0, "volume": 1964729.0}, {"date": "2020-07-24", "close": 486.2, "volume": 1025417.0}, {"date": "2020-07-27", "close": 498.4, "volume": 858420.0}, {"date": "2020-07-28", "close": 477.2, "volume": 1158129.0}, {"date": "2020-07-29", "close": 459.4, "volume": 712697.0}, {"date": "2020-07-30", "close": 457.6, "volume": 461436.0}, {"date": "2020-07-31", "close": 449.0, "volume": 359132.0}, {"date": "2020-08-03", "close": 480.4, "volume": 1110593.0}, {"date": "2020-08-04", "close": 414.4, "volume": 1172961.0}, {"date": "2020-08-05", "close": 403.0, "volume": 853612.0}, {"date": "2020-08-06", "close": 386.8, "volume": 1107934.0}, {"date": "2020-08-07", "close": 365.0, "volume": 981298.0}, {"date": "2020-08-10", "close": 384.6, "volume": 623189.0}, {"date": "2020-08-11", "close": 365.6, "volume": 531938.0}, {"date": "2020-08-12", "close": 363.2, "volume": 429005.0}, {"date": "2020-08-13", "close": 375.4, "volume": 780134.0}, {"date": "2020-08-14", "close": 371.0, "volume": 396231.0}, {"date": "2020-08-17", "close": 363.4, "volume": 778777.0}, {"date": "2020-08-18", "close": 354.6, "volume": 495977.0}, {"date": "2020-08-19", "close": 350.6, "volume": 384520.0}, {"date": "2020-08-20", "close": 346.2, "volume": 552009.0}, {"date": "2020-08-21", "close": 337.4, "volume": 447370.0}, {"date": "2020-08-24", "close": 352.6, "volume": 475989.0}, {"date": "2020-08-25", "close": 349.8, "volume": 329583.0}, {"date": "2020-08-26", "close": 346.8, "volume": 668148.0}, {"date": "2020-08-27", "close": 345.6, "volume": 446367.0}, {"date": "2020-08-28", "close": 349.2, "volume": 250523.0}, {"date": "2020-08-31", "close": 358.0, "volume": 639069.0}, {"date": "2020-09-01", "close": 348.2, "volume": 457231.0}, {"date": "2020-09-02", "close": 342.0, "volume": 670685.0}, {"date": "2020-09-03", "close": 330.6, "volume": 615889.0}, {"date": "2020-09-04", "close": 318.4, "volume": 751426.0}, {"date": "2020-09-08", "close": 348.0, "volume": 1013355.0}, {"date": "2020-09-09", "close": 354.2, "volume": 1010224.0}, {"date": "2020-09-10", "close": 349.0, "volume": 637489.0}, {"date": "2020-09-11", "close": 331.2, "volume": 638235.0}, {"date": "2020-09-14", "close": 347.8, "volume": 381479.0}, {"date": "2020-09-15", "close": 354.0, "volume": 445455.0}, {"date": "2020-09-16", "close": 348.2, "volume": 336923.0}, {"date": "2020-09-17", "close": 343.6, "volume": 365808.0}, {"date": "2020-09-18", "close": 344.2, "volume": 413790.0}, {"date": "2020-09-21", "close": 329.6, "volume": 540868.0}, {"date": "2020-09-22", "close": 329.4, "volume": 348596.0}, {"date": "2020-09-23", "close": 314.6, "volume": 498256.0}, {"date": "2020-09-24", "close": 318.4, "volume": 594550.0}, {"date": "2020-09-25", "close": 328.6, "volume": 271423.0}, {"date": "2020-09-28", "close": 410.2, "volume": 2728586.0}, {"date": "2020-09-29", "close": 408.8, "volume": 1613705.0}, {"date": "2020-09-30", "close": 384.6, "volume": 981610.0}, {"date": "2020-10-01", "close": 403.4, "volume": 695694.0}, {"date": "2020-10-02", "close": 415.4, "volume": 978373.0}, {"date": "2020-10-05", "close": 420.2, "volume": 662644.0}, {"date": "2020-10-06", "close": 420.6, "volume": 1193726.0}, {"date": "2020-10-07", "close": 436.4, "volume": 653306.0}, {"date": "2020-10-08", "close": 441.8, "volume": 507383.0}, {"date": "2020-10-09", "close": 428.0, "volume": 503909.0}, {"date": "2020-10-12", "close": 411.4, "volume": 435120.0}, {"date": "2020-10-13", "close": 436.2, "volume": 654060.0}, {"date": "2020-10-14", "close": 426.6, "volume": 419586.0}, {"date": "2020-10-15", "close": 432.8, "volume": 388235.0}, {"date": "2020-10-16", "close": 448.8, "volume": 1186672.0}, {"date": "2020-10-19", "close": 456.4, "volume": 863804.0}, {"date": "2020-10-20", "close": 460.6, "volume": 1293189.0}, {"date": "2020-10-21", "close": 408.8, "volume": 1050496.0}, {"date": "2020-10-22", "close": 414.6, "volume": 433114.0}, {"date": "2020-10-23", "close": 382.8, "volume": 807419.0}, {"date": "2020-10-26", "close": 366.4, "volume": 630602.0}, {"date": "2020-10-27", "close": 365.8, "volume": 302304.0}, {"date": "2020-10-28", "close": 349.6, "volume": 443959.0}, {"date": "2020-10-29", "close": 363.6, "volume": 430715.0}, {"date": "2020-10-30", "close": 348.4, "volume": 401081.0}, {"date": "2020-11-02", "close": 353.2, "volume": 493665.0}, {"date": "2020-11-03", "close": 369.0, "volume": 424115.0}, {"date": "2020-11-04", "close": 360.6, "volume": 392366.0}, {"date": "2020-11-05", "close": 383.4, "volume": 593175.0}, {"date": "2020-11-06", "close": 380.6, "volume": 669391.0}, {"date": "2020-11-09", "close": 409.0, "volume": 727247.0}, {"date": "2020-11-10", "close": 409.4, "volume": 494361.0}, {"date": "2020-11-11", "close": 438.8, "volume": 643699.0}, {"date": "2020-11-12", "close": 432.4, "volume": 481598.0}, {"date": "2020-11-13", "close": 445.4, "volume": 367436.0}, {"date": "2020-11-16", "close": 417.8, "volume": 1129483.0}, {"date": "2020-11-17", "close": 427.0, "volume": 456258.0}, {"date": "2020-11-18", "close": 451.8, "volume": 930818.0}, {"date": "2020-11-19", "close": 481.0, "volume": 713925.0}, {"date": "2020-11-20", "close": 466.2, "volume": 562251.0}, {"date": "2020-11-23", "close": 498.2, "volume": 679831.0}, {"date": "2020-11-24", "close": 499.2, "volume": 457925.0}, {"date": "2020-11-25", "close": 542.0, "volume": 904158.0}, {"date": "2020-11-27", "close": 543.4, "volume": 546954.0}, {"date": "2020-11-30", "close": 532.2, "volume": 637557.0}, {"date": "2020-12-01", "close": 567.0, "volume": 961873.0}, {"date": "2020-12-02", "close": 550.6, "volume": 819380.0}, {"date": "2020-12-03", "close": 561.6, "volume": 459484.0}, {"date": "2020-12-04", "close": 574.8, "volume": 434320.0}, {"date": "2020-12-07", "close": 676.0, "volume": 1406882.0}, {"date": "2020-12-08", "close": 667.8, "volume": 1077717.0}, {"date": "2020-12-09", "close": 642.6, "volume": 1297839.0}, {"date": "2020-12-10", "close": 643.6, "volume": 730883.0}, {"date": "2020-12-11", "close": 640.8, "volume": 924847.0}, {"date": "2020-12-14", "close": 529.4, "volume": 2356038.0}, {"date": "2020-12-15", "close": 490.2, "volume": 1541545.0}, {"date": "2020-12-16", "close": 517.2, "volume": 1131970.0}, {"date": "2020-12-17", "close": 510.0, "volume": 926187.0}, {"date": "2020-12-18", "close": 476.8, "volume": 1516939.0}, {"date": "2020-12-21", "close": 496.0, "volume": 792242.0}, {"date": "2020-12-22", "close": 509.4, "volume": 847723.0}, {"date": "2020-12-23", "close": 536.4, "volume": 915031.0}, {"date": "2020-12-24", "close": 517.0, "volume": 439223.0}, {"date": "2020-12-28", "close": 478.8, "volume": 810883.0}, {"date": "2020-12-29", "close": 475.0, "volume": 467338.0}, {"date": "2020-12-30", "close": 480.2, "volume": 317377.0}, {"date": "2020-12-31", "close": 474.6, "volume": 286073.0}, {"date": "2021-01-04", "close": 464.2, "volume": 383886.0}, {"date": "2021-01-05", "close": 482.4, "volume": 378235.0}, {"date": "2021-01-06", "close": 483.4, "volume": 402652.0}, {"date": "2021-01-07", "close": 502.6, "volume": 653324.0}, {"date": "2021-01-08", "close": 504.4, "volume": 425457.0}, {"date": "2021-01-11", "close": 498.4, "volume": 324570.0}, {"date": "2021-01-12", "close": 533.2, "volume": 607338.0}, {"date": "2021-01-13", "close": 551.2, "volume": 750940.0}, {"date": "2021-01-14", "close": 660.6, "volume": 2903600.0}, {"date": "2021-01-15", "close": 608.6, "volume": 957279.0}, {"date": "2021-01-19", "close": 633.0, "volume": 1000765.0}, {"date": "2021-01-20", "close": 640.6, "volume": 637925.0}, {"date": "2021-01-21", "close": 665.4, "volume": 696878.0}, {"date": "2021-01-22", "close": 685.6, "volume": 645943.0}, {"date": "2021-01-25", "close": 720.0, "volume": 1581109.0}, {"date": "2021-01-26", "close": 841.0, "volume": 2719909.0}, {"date": "2021-01-27", "close": 927.0, "volume": 3927010.0}, {"date": "2021-01-28", "close": 862.2, "volume": 2042848.0}, {"date": "2021-01-29", "close": 885.8, "volume": 1432390.0}, {"date": "2021-02-01", "close": 1075.8, "volume": 2903910.0}, {"date": "2021-02-02", "close": 971.6, "volume": 1974636.0}, {"date": "2021-02-03", "close": 1142.4, "volume": 2002373.0}, {"date": "2021-02-04", "close": 1094.4, "volume": 1622892.0}, {"date": "2021-02-05", "close": 1086.8, "volume": 676795.0}, {"date": "2021-02-08", "close": 1125.0, "volume": 704194.0}, {"date": "2021-02-09", "close": 1134.4, "volume": 449631.0}, {"date": "2021-02-10", "close": 1047.8, "volume": 727262.0}, {"date": "2021-02-11", "close": 1188.2, "volume": 1496857.0}, {"date": "2021-02-12", "close": 1090.6, "volume": 1104365.0}, {"date": "2021-02-16", "close": 1007.2, "volume": 762696.0}, {"date": "2021-02-17", "close": 991.8, "volume": 648184.0}, {"date": "2021-02-18", "close": 975.8, "volume": 1085764.0}, {"date": "2021-02-19", "close": 1023.8, "volume": 447556.0}, {"date": "2021-02-22", "close": 942.6, "volume": 384574.0}, {"date": "2021-02-23", "close": 883.2, "volume": 683318.0}, {"date": "2021-02-24", "close": 922.4, "volume": 328362.0}, {"date": "2021-02-25", "close": 844.8, "volume": 543686.0}, {"date": "2021-02-26", "close": 744.6, "volume": 1001422.0}, {"date": "2021-03-01", "close": 762.8, "volume": 441836.0}, {"date": "2021-03-02", "close": 675.4, "volume": 739937.0}, {"date": "2021-03-03", "close": 640.6, "volume": 914125.0}, {"date": "2021-03-04", "close": 606.0, "volume": 873655.0}, {"date": "2021-03-05", "close": 545.8, "volume": 1847620.0}, {"date": "2021-03-08", "close": 530.6, "volume": 760338.0}, {"date": "2021-03-09", "close": 604.0, "volume": 733265.0}, {"date": "2021-03-10", "close": 611.8, "volume": 807652.0}, {"date": "2021-03-11", "close": 671.6, "volume": 792843.0}, {"date": "2021-03-12", "close": 691.0, "volume": 521841.0}, {"date": "2021-03-15", "close": 696.0, "volume": 661642.0}, {"date": "2021-03-16", "close": 650.2, "volume": 542942.0}, {"date": "2021-03-17", "close": 674.8, "volume": 631244.0}, {"date": "2021-03-18", "close": 639.2, "volume": 461276.0}, {"date": "2021-03-19", "close": 662.8, "volume": 368163.0}, {"date": "2021-03-22", "close": 644.8, "volume": 363112.0}, {"date": "2021-03-23", "close": 618.6, "volume": 566415.0}, {"date": "2021-03-24", "close": 576.0, "volume": 458708.0}, {"date": "2021-03-25", "close": 591.6, "volume": 443079.0}, {"date": "2021-03-26", "close": 591.8, "volume": 318639.0}, {"date": "2021-03-29", "close": 584.2, "volume": 566837.0}, {"date": "2021-03-30", "close": 602.8, "volume": 423483.0}, {"date": "2021-03-31", "close": 612.6, "volume": 424752.0}, {"date": "2021-04-01", "close": 615.0, "volume": 334380.0}, {"date": "2021-04-05", "close": 592.0, "volume": 513102.0}, {"date": "2021-04-06", "close": 614.2, "volume": 355752.0}, {"date": "2021-04-07", "close": 584.8, "volume": 415508.0}, {"date": "2021-04-08", "close": 584.0, "volume": 336179.0}, {"date": "2021-04-09", "close": 585.6, "volume": 181248.0}, {"date": "2021-04-12", "close": 535.4, "volume": 770119.0}, {"date": "2021-04-13", "close": 537.6, "volume": 565080.0}, {"date": "2021-04-14", "close": 533.6, "volume": 453682.0}, {"date": "2021-04-15", "close": 461.2, "volume": 1667836.0}, {"date": "2021-04-16", "close": 467.2, "volume": 632753.0}, {"date": "2021-04-19", "close": 449.2, "volume": 963556.0}, {"date": "2021-04-20", "close": 419.6, "volume": 968361.0}, {"date": "2021-04-21", "close": 445.2, "volume": 588346.0}, {"date": "2021-04-22", "close": 434.4, "volume": 425240.0}, {"date": "2021-04-23", "close": 443.2, "volume": 270191.0}, {"date": "2021-04-26", "close": 463.6, "volume": 408983.0}, {"date": "2021-04-27", "close": 470.2, "volume": 626640.0}, {"date": "2021-04-28", "close": 469.6, "volume": 315947.0}, {"date": "2021-04-29", "close": 450.8, "volume": 541017.0}, {"date": "2021-04-30", "close": 443.0, "volume": 315049.0}, {"date": "2021-05-03", "close": 402.8, "volume": 678610.0}, {"date": "2021-05-04", "close": 416.0, "volume": 827574.0}, {"date": "2021-05-05", "close": 398.8, "volume": 281052.0}, {"date": "2021-05-06", "close": 383.6, "volume": 727214.0}, {"date": "2021-05-07", "close": 392.2, "volume": 470665.0}, {"date": "2021-05-10", "close": 359.0, "volume": 869350.0}, {"date": "2021-05-11", "close": 362.4, "volume": 1761700.0}, {"date": "2021-05-12", "close": 321.6, "volume": 919821.0}, {"date": "2021-05-13", "close": 310.0, "volume": 699554.0}, {"date": "2021-05-14", "close": 323.6, "volume": 566941.0}, {"date": "2021-05-17", "close": 332.8, "volume": 604115.0}, {"date": "2021-05-18", "close": 345.0, "volume": 626209.0}, {"date": "2021-05-19", "close": 345.4, "volume": 572225.0}, {"date": "2021-05-20", "close": 396.2, "volume": 4659150.0}, {"date": "2021-05-21", "close": 421.4, "volume": 2551535.0}, {"date": "2021-05-24", "close": 537.8, "volume": 6553535.0}, {"date": "2021-05-25", "close": 511.8, "volume": 2118787.0}, {"date": "2021-05-26", "close": 540.0, "volume": 1934864.0}, {"date": "2021-05-27", "close": 621.8, "volume": 2435208.0}, {"date": "2021-05-28", "close": 624.6, "volume": 2699423.0}, {"date": "2021-06-01", "close": 577.6, "volume": 1657210.0}, {"date": "2021-06-02", "close": 622.6, "volume": 1486759.0}, {"date": "2021-06-03", "close": 620.2, "volume": 1537423.0}, {"date": "2021-06-04", "close": 627.6, "volume": 891190.0}, {"date": "2021-06-07", "close": 693.8, "volume": 1452349.0}, {"date": "2021-06-08", "close": 749.8, "volume": 1709745.0}, {"date": "2021-06-09", "close": 703.2, "volume": 1127161.0}, {"date": "2021-06-10", "close": 708.2, "volume": 1128278.0}, {"date": "2021-06-11", "close": 702.0, "volume": 696590.0}, {"date": "2021-06-14", "close": 729.8, "volume": 827159.0}, {"date": "2021-06-15", "close": 697.4, "volume": 591352.0}, {"date": "2021-06-16", "close": 707.4, "volume": 639844.0}, {"date": "2021-06-17", "close": 746.4, "volume": 817584.0}, {"date": "2021-06-18", "close": 736.0, "volume": 531849.0}, {"date": "2021-06-21", "close": 720.4, "volume": 541257.0}, {"date": "2021-06-22", "close": 788.4, "volume": 1403637.0}, {"date": "2021-06-23", "close": 816.4, "volume": 1040289.0}, {"date": "2021-06-24", "close": 805.2, "volume": 669412.0}, {"date": "2021-06-25", "close": 1118.2, "volume": 13067485.0}, {"date": "2021-06-28", "close": 1096.8, "volume": 5478725.0}, {"date": "2021-06-29", "close": 940.4, "volume": 3715426.0}, {"date": "2021-06-30", "close": 920.0, "volume": 3210578.0}, {"date": "2021-07-01", "close": 863.8, "volume": 1697564.0}, {"date": "2021-07-02", "close": 898.8, "volume": 6784325.0}, {"date": "2021-07-06", "close": 926.2, "volume": 3366387.0}, {"date": "2021-07-07", "close": 898.4, "volume": 1634503.0}, {"date": "2021-07-08", "close": 1053.8, "volume": 4373027.0}, {"date": "2021-07-09", "close": 984.0, "volume": 3129725.0}, {"date": "2021-07-12", "close": 813.8, "volume": 6824275.0}, {"date": "2021-07-13", "close": 755.2, "volume": 4075059.0}, {"date": "2021-07-14", "close": 661.4, "volume": 4262667.0}, {"date": "2021-07-15", "close": 634.8, "volume": 3171613.0}, {"date": "2021-07-16", "close": 604.0, "volume": 2439533.0}, {"date": "2021-07-19", "close": 648.0, "volume": 3493340.0}, {"date": "2021-07-20", "close": 640.6, "volume": 2182509.0}, {"date": "2021-07-21", "close": 667.4, "volume": 1478586.0}, {"date": "2021-07-22", "close": 616.4, "volume": 1125098.0}, {"date": "2021-07-23", "close": 591.6, "volume": 992246.0}, {"date": "2021-07-26", "close": 612.4, "volume": 770050.0}, {"date": "2021-07-27", "close": 605.0, "volume": 669039.0}, {"date": "2021-07-28", "close": 623.8, "volume": 644706.0}, {"date": "2021-07-29", "close": 615.6, "volume": 504738.0}, {"date": "2021-07-30", "close": 599.8, "volume": 464149.0}, {"date": "2021-08-02", "close": 637.4, "volume": 781927.0}, {"date": "2021-08-03", "close": 628.0, "volume": 585316.0}, {"date": "2021-08-04", "close": 615.6, "volume": 564845.0}, {"date": "2021-08-05", "close": 630.6, "volume": 683184.0}, {"date": "2021-08-06", "close": 667.4, "volume": 1936168.0}, {"date": "2021-08-09", "close": 704.2, "volume": 906297.0}, {"date": "2021-08-10", "close": 626.6, "volume": 1357871.0}, {"date": "2021-08-11", "close": 547.2, "volume": 1945354.0}, {"date": "2021-08-12", "close": 518.8, "volume": 1149837.0}, {"date": "2021-08-13", "close": 507.4, "volume": 1070897.0}, {"date": "2021-08-16", "close": 506.6, "volume": 893309.0}, {"date": "2021-08-17", "close": 504.8, "volume": 579149.0}, {"date": "2021-08-18", "close": 505.0, "volume": 587620.0}, {"date": "2021-08-19", "close": 485.0, "volume": 556976.0}, {"date": "2021-08-20", "close": 490.6, "volume": 452967.0}, {"date": "2021-08-23", "close": 508.8, "volume": 544886.0}, {"date": "2021-08-24", "close": 529.6, "volume": 635503.0}, {"date": "2021-08-25", "close": 525.2, "volume": 521262.0}, {"date": "2021-08-26", "close": 509.0, "volume": 506218.0}, {"date": "2021-08-27", "close": 521.0, "volume": 428915.0}, {"date": "2021-08-30", "close": 497.6, "volume": 645603.0}, {"date": "2021-08-31", "close": 542.2, "volume": 1421477.0}, {"date": "2021-09-01", "close": 535.8, "volume": 579655.0}, {"date": "2021-09-02", "close": 519.8, "volume": 1989680.0}, {"date": "2021-09-03", "close": 485.6, "volume": 1559197.0}, {"date": "2021-09-07", "close": 492.2, "volume": 687743.0}, {"date": "2021-09-08", "close": 509.0, "volume": 823978.0}, {"date": "2021-09-09", "close": 513.6, "volume": 516518.0}, {"date": "2021-09-10", "close": 503.2, "volume": 497492.0}, {"date": "2021-09-13", "close": 485.2, "volume": 629868.0}, {"date": "2021-09-14", "close": 480.0, "volume": 544302.0}, {"date": "2021-09-15", "close": 478.2, "volume": 619055.0}, {"date": "2021-09-16", "close": 489.8, "volume": 591375.0}, {"date": "2021-09-17", "close": 528.4, "volume": 1150853.0}, {"date": "2021-09-20", "close": 495.0, "volume": 659857.0}, {"date": "2021-09-21", "close": 503.8, "volume": 409077.0}, {"date": "2021-09-22", "close": 510.6, "volume": 302398.0}, {"date": "2021-09-23", "close": 517.0, "volume": 329704.0}, {"date": "2021-09-24", "close": 500.8, "volume": 394357.0}, {"date": "2021-09-27", "close": 500.0, "volume": 383941.0}, {"date": "2021-09-28", "close": 467.8, "volume": 823235.0}, {"date": "2021-09-29", "close": 451.2, "volume": 564259.0}, {"date": "2021-09-30", "close": 506.0, "volume": 2330634.0}, {"date": "2021-10-01", "close": 476.6, "volume": 843404.0}, {"date": "2021-10-04", "close": 454.6, "volume": 542477.0}, {"date": "2021-10-05", "close": 450.6, "volume": 452759.0}, {"date": "2021-10-06", "close": 459.6, "volume": 483889.0}, {"date": "2021-10-07", "close": 464.2, "volume": 342783.0}, {"date": "2021-10-08", "close": 462.4, "volume": 257729.0}, {"date": "2021-10-11", "close": 464.4, "volume": 247424.0}, {"date": "2021-10-12", "close": 470.2, "volume": 270300.0}, {"date": "2021-10-13", "close": 478.8, "volume": 316977.0}, {"date": "2021-10-14", "close": 481.2, "volume": 646618.0}, {"date": "2021-10-15", "close": 400.2, "volume": 2953431.0}, {"date": "2021-10-18", "close": 394.4, "volume": 1255014.0}, {"date": "2021-10-19", "close": 396.8, "volume": 761393.0}, {"date": "2021-10-20", "close": 403.0, "volume": 555753.0}, {"date": "2021-10-21", "close": 403.0, "volume": 498918.0}, {"date": "2021-10-22", "close": 393.2, "volume": 431774.0}, {"date": "2021-10-25", "close": 400.8, "volume": 564807.0}, {"date": "2021-10-26", "close": 392.2, "volume": 542348.0}, {"date": "2021-10-27", "close": 364.8, "volume": 1078877.0}, {"date": "2021-10-28", "close": 371.2, "volume": 520065.0}, {"date": "2021-10-29", "close": 375.0, "volume": 415393.0}, {"date": "2021-11-01", "close": 391.0, "volume": 485095.0}, {"date": "2021-11-02", "close": 392.0, "volume": 395584.0}, {"date": "2021-11-03", "close": 398.8, "volume": 452006.0}, {"date": "2021-11-04", "close": 392.4, "volume": 412648.0}, {"date": "2021-11-05", "close": 390.6, "volume": 370562.0}, {"date": "2021-11-08", "close": 397.8, "volume": 594131.0}, {"date": "2021-11-09", "close": 418.0, "volume": 1330267.0}, {"date": "2021-11-10", "close": 405.2, "volume": 647437.0}, {"date": "2021-11-11", "close": 385.4, "volume": 798284.0}, {"date": "2021-11-12", "close": 384.4, "volume": 350448.0}, {"date": "2021-11-15", "close": 380.0, "volume": 567807.0}, {"date": "2021-11-16", "close": 366.4, "volume": 767948.0}, {"date": "2021-11-17", "close": 358.2, "volume": 579364.0}, {"date": "2021-11-18", "close": 347.6, "volume": 477553.0}, {"date": "2021-11-19", "close": 345.0, "volume": 433688.0}, {"date": "2021-11-22", "close": 341.6, "volume": 467217.0}, {"date": "2021-11-23", "close": 336.6, "volume": 512082.0}, {"date": "2021-11-24", "close": 340.6, "volume": 349413.0}, {"date": "2021-11-26", "close": 334.6, "volume": 270478.0}, {"date": "2021-11-29", "close": 325.0, "volume": 513912.0}, {"date": "2021-11-30", "close": 320.0, "volume": 598949.0}, {"date": "2021-12-01", "close": 297.2, "volume": 645748.0}, {"date": "2021-12-02", "close": 301.6, "volume": 649276.0}, {"date": "2021-12-03", "close": 287.4, "volume": 647941.0}, {"date": "2021-12-06", "close": 292.8, "volume": 655739.0}, {"date": "2021-12-07", "close": 312.4, "volume": 562548.0}, {"date": "2021-12-08", "close": 324.8, "volume": 490010.0}, {"date": "2021-12-09", "close": 312.8, "volume": 353486.0}, {"date": "2021-12-10", "close": 304.2, "volume": 317463.0}, {"date": "2021-12-13", "close": 296.2, "volume": 368760.0}, {"date": "2021-12-14", "close": 293.0, "volume": 376298.0}, {"date": "2021-12-15", "close": 295.4, "volume": 625924.0}, {"date": "2021-12-16", "close": 286.0, "volume": 511748.0}, {"date": "2021-12-17", "close": 289.2, "volume": 781577.0}, {"date": "2021-12-20", "close": 278.6, "volume": 516213.0}, {"date": "2021-12-21", "close": 292.6, "volume": 493152.0}, {"date": "2021-12-22", "close": 292.0, "volume": 293961.0}, {"date": "2021-12-23", "close": 290.6, "volume": 298196.0}, {"date": "2021-12-27", "close": 281.4, "volume": 462393.0}, {"date": "2021-12-28", "close": 276.2, "volume": 423076.0}, {"date": "2021-12-29", "close": 260.8, "volume": 798570.0}, {"date": "2021-12-30", "close": 276.6, "volume": 733700.0}, {"date": "2021-12-31", "close": 267.6, "volume": 511264.0}, {"date": "2022-01-03", "close": 270.8, "volume": 624260.0}, {"date": "2022-01-04", "close": 264.2, "volume": 640242.0}, {"date": "2022-01-05", "close": 241.0, "volume": 834536.0}, {"date": "2022-01-06", "close": 235.6, "volume": 802835.0}, {"date": "2022-01-07", "close": 249.0, "volume": 795313.0}, {"date": "2022-01-10", "close": 239.4, "volume": 823461.0}, {"date": "2022-01-11", "close": 247.8, "volume": 497125.0}, {"date": "2022-01-12", "close": 247.4, "volume": 475055.0}, {"date": "2022-01-13", "close": 200.6, "volume": 3526801.0}, {"date": "2022-01-14", "close": 202.8, "volume": 1975937.0}, {"date": "2022-01-18", "close": 187.4, "volume": 1203739.0}, {"date": "2022-01-19", "close": 181.8, "volume": 1058838.0}, {"date": "2022-01-20", "close": 182.0, "volume": 897707.0}, {"date": "2022-01-21", "close": 169.4, "volume": 1181022.0}, {"date": "2022-01-24", "close": 172.0, "volume": 1329357.0}, {"date": "2022-01-25", "close": 169.6, "volume": 808851.0}, {"date": "2022-01-26", "close": 168.8, "volume": 873834.0}, {"date": "2022-01-27", "close": 159.2, "volume": 730747.0}, {"date": "2022-01-28", "close": 162.8, "volume": 702085.0}, {"date": "2022-01-31", "close": 184.0, "volume": 787410.0}, {"date": "2022-02-01", "close": 194.4, "volume": 746779.0}, {"date": "2022-02-02", "close": 187.4, "volume": 600657.0}, {"date": "2022-02-03", "close": 169.2, "volume": 913272.0}, {"date": "2022-02-04", "close": 179.8, "volume": 534267.0}, {"date": "2022-02-07", "close": 171.4, "volume": 697050.0}, {"date": "2022-02-08", "close": 174.6, "volume": 416637.0}, {"date": "2022-02-09", "close": 183.2, "volume": 563554.0}, {"date": "2022-02-10", "close": 177.0, "volume": 566926.0}, {"date": "2022-02-11", "close": 168.8, "volume": 804891.0}, {"date": "2022-02-14", "close": 162.8, "volume": 815661.0}, {"date": "2022-02-15", "close": 214.8, "volume": 9112660.0}, {"date": "2022-02-16", "close": 200.6, "volume": 2923101.0}, {"date": "2022-02-17", "close": 180.2, "volume": 1676962.0}, {"date": "2022-02-18", "close": 168.0, "volume": 1308472.0}, {"date": "2022-02-22", "close": 156.4, "volume": 1323248.0}, {"date": "2022-02-23", "close": 161.8, "volume": 3047324.0}, {"date": "2022-02-24", "close": 180.0, "volume": 1823634.0}, {"date": "2022-02-25", "close": 183.6, "volume": 1042783.0}, {"date": "2022-02-28", "close": 193.6, "volume": 1138890.0}, {"date": "2022-03-01", "close": 187.0, "volume": 746620.0}, {"date": "2022-03-02", "close": 188.4, "volume": 733812.0}, {"date": "2022-03-03", "close": 165.0, "volume": 1015574.0}, {"date": "2022-03-04", "close": 156.8, "volume": 747204.0}, {"date": "2022-03-07", "close": 147.2, "volume": 793492.0}, {"date": "2022-03-08", "close": 148.4, "volume": 899234.0}, {"date": "2022-03-09", "close": 156.4, "volume": 573523.0}, {"date": "2022-03-10", "close": 151.4, "volume": 484051.0}, {"date": "2022-03-11", "close": 145.6, "volume": 431804.0}, {"date": "2022-03-14", "close": 135.8, "volume": 683148.0}, {"date": "2022-03-15", "close": 147.2, "volume": 756348.0}, {"date": "2022-03-16", "close": 159.8, "volume": 824416.0}, {"date": "2022-03-17", "close": 179.8, "volume": 1001496.0}, {"date": "2022-03-18", "close": 188.6, "volume": 1189936.0}, {"date": "2022-03-21", "close": 187.0, "volume": 563267.0}, {"date": "2022-03-22", "close": 193.0, "volume": 532015.0}, {"date": "2022-03-23", "close": 191.4, "volume": 495565.0}, {"date": "2022-03-24", "close": 194.6, "volume": 410514.0}, {"date": "2022-03-25", "close": 188.6, "volume": 351993.0}, {"date": "2022-03-28", "close": 195.2, "volume": 479740.0}, {"date": "2022-03-29", "close": 220.2, "volume": 1539979.0}, {"date": "2022-03-30", "close": 213.8, "volume": 691994.0}, {"date": "2022-03-31", "close": 197.6, "volume": 677848.0}, {"date": "2022-04-01", "close": 199.8, "volume": 496569.0}, {"date": "2022-04-04", "close": 210.8, "volume": 486096.0}, {"date": "2022-04-05", "close": 192.2, "volume": 609146.0}, {"date": "2022-04-06", "close": 182.2, "volume": 747163.0}, {"date": "2022-04-07", "close": 179.8, "volume": 459011.0}, {"date": "2022-04-08", "close": 173.8, "volume": 396444.0}, {"date": "2022-04-11", "close": 174.4, "volume": 439823.0}, {"date": "2022-04-12", "close": 176.4, "volume": 520243.0}, {"date": "2022-04-13", "close": 182.4, "volume": 316522.0}, {"date": "2022-04-14", "close": 179.8, "volume": 293940.0}, {"date": "2022-04-18", "close": 171.2, "volume": 404512.0}, {"date": "2022-04-19", "close": 183.8, "volume": 609194.0}, {"date": "2022-04-20", "close": 168.4, "volume": 457705.0}, {"date": "2022-04-21", "close": 159.8, "volume": 523258.0}, {"date": "2022-04-22", "close": 159.8, "volume": 431246.0}, {"date": "2022-04-25", "close": 166.6, "volume": 528391.0}, {"date": "2022-04-26", "close": 155.8, "volume": 333722.0}, {"date": "2022-04-27", "close": 154.2, "volume": 422577.0}, {"date": "2022-04-28", "close": 158.0, "volume": 515212.0}, {"date": "2022-04-29", "close": 149.8, "volume": 396463.0}, {"date": "2022-05-02", "close": 157.8, "volume": 434901.0}, {"date": "2022-05-03", "close": 158.6, "volume": 400025.0}, {"date": "2022-05-04", "close": 165.2, "volume": 516199.0}, {"date": "2022-05-05", "close": 150.0, "volume": 631294.0}, {"date": "2022-05-06", "close": 136.0, "volume": 947546.0}, {"date": "2022-05-09", "close": 121.4, "volume": 629317.0}, {"date": "2022-05-10", "close": 117.0, "volume": 776857.0}, {"date": "2022-05-11", "close": 107.4, "volume": 631779.0}, {"date": "2022-05-12", "close": 116.8, "volume": 828850.0}, {"date": "2022-05-13", "close": 130.8, "volume": 707154.0}, {"date": "2022-05-16", "close": 124.0, "volume": 445507.0}, {"date": "2022-05-17", "close": 133.8, "volume": 647260.0}, {"date": "2022-05-18", "close": 127.4, "volume": 506268.0}, {"date": "2022-05-19", "close": 131.6, "volume": 517519.0}, {"date": "2022-05-20", "close": 131.0, "volume": 459194.0}, {"date": "2022-05-23", "close": 131.2, "volume": 370193.0}, {"date": "2022-05-24", "close": 123.6, "volume": 425482.0}, {"date": "2022-05-25", "close": 129.4, "volume": 321033.0}, {"date": "2022-05-26", "close": 133.6, "volume": 351165.0}, {"date": "2022-05-27", "close": 142.2, "volume": 449486.0}, {"date": "2022-05-31", "close": 140.2, "volume": 493525.0}, {"date": "2022-06-01", "close": 135.4, "volume": 364279.0}, {"date": "2022-06-02", "close": 145.4, "volume": 420727.0}, {"date": "2022-06-03", "close": 139.2, "volume": 304121.0}, {"date": "2022-06-06", "close": 141.2, "volume": 395062.0}, {"date": "2022-06-07", "close": 138.4, "volume": 527409.0}, {"date": "2022-06-08", "close": 148.0, "volume": 421643.0}, {"date": "2022-06-09", "close": 134.0, "volume": 468504.0}, {"date": "2022-06-10", "close": 126.2, "volume": 387599.0}, {"date": "2022-06-13", "close": 113.2, "volume": 495036.0}, {"date": "2022-06-14", "close": 115.4, "volume": 353844.0}, {"date": "2022-06-15", "close": 121.0, "volume": 431605.0}, {"date": "2022-06-16", "close": 115.6, "volume": 442235.0}, {"date": "2022-06-17", "close": 125.0, "volume": 547691.0}, {"date": "2022-06-21", "close": 121.6, "volume": 502398.0}, {"date": "2022-06-22", "close": 125.4, "volume": 455796.0}, {"date": "2022-06-23", "close": 129.4, "volume": 321313.0}, {"date": "2022-06-24", "close": 131.4, "volume": 1594012.0}, {"date": "2022-06-27", "close": 132.8, "volume": 360226.0}, {"date": "2022-06-28", "close": 125.8, "volume": 321552.0}, {"date": "2022-06-29", "close": 120.0, "volume": 339603.0}, {"date": "2022-06-30", "close": 120.4, "volume": 344258.0}, {"date": "2022-07-01", "close": 125.6, "volume": 273017.0}, {"date": "2022-07-05", "close": 129.6, "volume": 340659.0}, {"date": "2022-07-06", "close": 129.0, "volume": 257874.0}, {"date": "2022-07-07", "close": 144.6, "volume": 710620.0}, {"date": "2022-07-08", "close": 146.4, "volume": 498966.0}, {"date": "2022-07-11", "close": 131.8, "volume": 392460.0}, {"date": "2022-07-12", "close": 138.6, "volume": 338385.0}, {"date": "2022-07-13", "close": 139.0, "volume": 262789.0}, {"date": "2022-07-14", "close": 138.8, "volume": 292763.0}, {"date": "2022-07-15", "close": 147.0, "volume": 327798.0}, {"date": "2022-07-18", "close": 144.6, "volume": 395549.0}, {"date": "2022-07-19", "close": 151.6, "volume": 301089.0}, {"date": "2022-07-20", "close": 154.0, "volume": 306962.0}, {"date": "2022-07-21", "close": 154.8, "volume": 226865.0}, {"date": "2022-07-22", "close": 146.4, "volume": 265360.0}, {"date": "2022-07-25", "close": 142.4, "volume": 220343.0}, {"date": "2022-07-26", "close": 139.2, "volume": 189741.0}, {"date": "2022-07-27", "close": 143.8, "volume": 195729.0}, {"date": "2022-07-28", "close": 147.6, "volume": 203838.0}, {"date": "2022-07-29", "close": 148.8, "volume": 192454.0}, {"date": "2022-08-01", "close": 148.0, "volume": 380476.0}, {"date": "2022-08-02", "close": 156.8, "volume": 427945.0}, {"date": "2022-08-03", "close": 165.0, "volume": 268677.0}, {"date": "2022-08-04", "close": 163.8, "volume": 402933.0}, {"date": "2022-08-05", "close": 135.2, "volume": 990577.0}, {"date": "2022-08-08", "close": 136.2, "volume": 570773.0}, {"date": "2022-08-09", "close": 132.8, "volume": 328717.0}, {"date": "2022-08-10", "close": 140.4, "volume": 419028.0}, {"date": "2022-08-11", "close": 139.6, "volume": 472729.0}, {"date": "2022-08-12", "close": 142.4, "volume": 390330.0}, {"date": "2022-08-15", "close": 141.6, "volume": 291033.0}, {"date": "2022-08-16", "close": 140.8, "volume": 428628.0}, {"date": "2022-08-17", "close": 134.8, "volume": 346662.0}, {"date": "2022-08-18", "close": 132.8, "volume": 327966.0}, {"date": "2022-08-19", "close": 126.4, "volume": 273295.0}, {"date": "2022-08-22", "close": 121.0, "volume": 443280.0}, {"date": "2022-08-23", "close": 118.6, "volume": 366817.0}, {"date": "2022-08-24", "close": 123.0, "volume": 207872.0}, {"date": "2022-08-25", "close": 124.8, "volume": 191435.0}, {"date": "2022-08-26", "close": 119.6, "volume": 304516.0}, {"date": "2022-08-29", "close": 119.6, "volume": 230305.0}, {"date": "2022-08-30", "close": 119.4, "volume": 248689.0}, {"date": "2022-08-31", "close": 118.2, "volume": 261672.0}, {"date": "2022-09-01", "close": 116.4, "volume": 338323.0}, {"date": "2022-09-02", "close": 114.4, "volume": 420652.0}, {"date": "2022-09-06", "close": 117.0, "volume": 388193.0}, {"date": "2022-09-07", "close": 122.6, "volume": 335929.0}, {"date": "2022-09-08", "close": 125.6, "volume": 336716.0}, {"date": "2022-09-09", "close": 120.0, "volume": 691831.0}, {"date": "2022-09-12", "close": 121.2, "volume": 345296.0}, {"date": "2022-09-13", "close": 111.2, "volume": 616038.0}, {"date": "2022-09-14", "close": 111.2, "volume": 404208.0}, {"date": "2022-09-15", "close": 110.4, "volume": 389155.0}, {"date": "2022-09-16", "close": 106.2, "volume": 525536.0}, {"date": "2022-09-19", "close": 105.8, "volume": 224055.0}, {"date": "2022-09-20", "close": 101.6, "volume": 266099.0}, {"date": "2022-09-21", "close": 100.6, "volume": 315993.0}, {"date": "2022-09-22", "close": 99.4, "volume": 323724.0}, {"date": "2022-09-23", "close": 97.4, "volume": 301679.0}, {"date": "2022-09-26", "close": 97.6, "volume": 268091.0}, {"date": "2022-09-27", "close": 97.8, "volume": 263516.0}, {"date": "2022-09-28", "close": 102.4, "volume": 250448.0}, {"date": "2022-09-29", "close": 97.4, "volume": 313779.0}, {"date": "2022-09-30", "close": 94.2, "volume": 254640.0}, {"date": "2022-10-03", "close": 97.4, "volume": 207763.0}, {"date": "2022-10-04", "close": 104.8, "volume": 336666.0}, {"date": "2022-10-05", "close": 102.2, "volume": 229471.0}, {"date": "2022-10-06", "close": 101.6, "volume": 174112.0}, {"date": "2022-10-07", "close": 97.0, "volume": 201644.0}, {"date": "2022-10-10", "close": 98.4, "volume": 167595.0}, {"date": "2022-10-11", "close": 94.4, "volume": 253817.0}, {"date": "2022-10-12", "close": 95.8, "volume": 187899.0}, {"date": "2022-10-13", "close": 94.4, "volume": 284648.0}, {"date": "2022-10-14", "close": 91.8, "volume": 227491.0}, {"date": "2022-10-17", "close": 94.8, "volume": 216591.0}, {"date": "2022-10-18", "close": 93.4, "volume": 237507.0}, {"date": "2022-10-19", "close": 89.6, "volume": 241171.0}, {"date": "2022-10-20", "close": 85.2, "volume": 225945.0}, {"date": "2022-10-21", "close": 89.0, "volume": 302096.0}, {"date": "2022-10-24", "close": 89.2, "volume": 167044.0}, {"date": "2022-10-25", "close": 92.4, "volume": 221463.0}, {"date": "2022-10-26", "close": 89.2, "volume": 248743.0}, {"date": "2022-10-27", "close": 90.2, "volume": 204108.0}, {"date": "2022-10-28", "close": 93.2, "volume": 210607.0}, {"date": "2022-10-31", "close": 92.4, "volume": 191170.0}, {"date": "2022-11-01", "close": 95.8, "volume": 257457.0}, {"date": "2022-11-02", "close": 90.6, "volume": 270905.0}, {"date": "2022-11-03", "close": 91.6, "volume": 301121.0}, {"date": "2022-11-04", "close": 98.4, "volume": 329930.0}, {"date": "2022-11-07", "close": 104.2, "volume": 403962.0}, {"date": "2022-11-08", "close": 100.0, "volume": 401541.0}, {"date": "2022-11-09", "close": 94.6, "volume": 286025.0}, {"date": "2022-11-10", "close": 105.8, "volume": 405056.0}, {"date": "2022-11-11", "close": 110.0, "volume": 322677.0}, {"date": "2022-11-14", "close": 109.2, "volume": 278317.0}, {"date": "2022-11-15", "close": 109.8, "volume": 375648.0}, {"date": "2022-11-16", "close": 107.2, "volume": 151594.0}, {"date": "2022-11-17", "close": 106.2, "volume": 152736.0}, {"date": "2022-11-18", "close": 106.0, "volume": 155441.0}, {"date": "2022-11-21", "close": 100.8, "volume": 184603.0}, {"date": "2022-11-22", "close": 100.4, "volume": 129424.0}, {"date": "2022-11-23", "close": 102.8, "volume": 166337.0}, {"date": "2022-11-25", "close": 102.0, "volume": 59984.0}, {"date": "2022-11-28", "close": 95.2, "volume": 226435.0}, {"date": "2022-11-29", "close": 98.2, "volume": 241730.0}, {"date": "2022-11-30", "close": 101.8, "volume": 245878.0}, {"date": "2022-12-01", "close": 104.0, "volume": 258237.0}, {"date": "2022-12-02", "close": 102.8, "volume": 162749.0}, {"date": "2022-12-05", "close": 102.4, "volume": 285815.0}, {"date": "2022-12-06", "close": 92.4, "volume": 405739.0}, {"date": "2022-12-07", "close": 91.6, "volume": 204840.0}, {"date": "2022-12-08", "close": 93.6, "volume": 193024.0}, {"date": "2022-12-09", "close": 93.0, "volume": 265076.0}, {"date": "2022-12-12", "close": 95.4, "volume": 246375.0}, {"date": "2022-12-13", "close": 94.2, "volume": 321923.0}, {"date": "2022-12-14", "close": 91.6, "volume": 243696.0}, {"date": "2022-12-15", "close": 85.4, "volume": 389337.0}, {"date": "2022-12-16", "close": 82.2, "volume": 829802.0}, {"date": "2022-12-19", "close": 76.0, "volume": 356903.0}, {"date": "2022-12-20", "close": 73.4, "volume": 310607.0}, {"date": "2022-12-21", "close": 75.2, "volume": 228608.0}, {"date": "2022-12-22", "close": 74.0, "volume": 313778.0}, {"date": "2022-12-23", "close": 73.0, "volume": 266812.0}, {"date": "2022-12-27", "close": 65.8, "volume": 379569.0}, {"date": "2022-12-28", "close": 66.4, "volume": 306502.0}, {"date": "2022-12-29", "close": 68.4, "volume": 344699.0}, {"date": "2022-12-30", "close": 69.6, "volume": 318074.0}, {"date": "2023-01-03", "close": 69.8, "volume": 383401.0}, {"date": "2023-01-04", "close": 72.8, "volume": 242944.0}, {"date": "2023-01-05", "close": 73.2, "volume": 263143.0}, {"date": "2023-01-06", "close": 73.8, "volume": 204535.0}, {"date": "2023-01-09", "close": 78.2, "volume": 517887.0}, {"date": "2023-01-10", "close": 80.6, "volume": 394894.0}, {"date": "2023-01-11", "close": 85.8, "volume": 437618.0}, {"date": "2023-01-12", "close": 92.4, "volume": 755598.0}, {"date": "2023-01-13", "close": 103.8, "volume": 2311442.0}, {"date": "2023-01-17", "close": 111.8, "volume": 1008304.0}, {"date": "2023-01-18", "close": 98.2, "volume": 900264.0}, {"date": "2023-01-19", "close": 97.2, "volume": 554250.0}, {"date": "2023-01-20", "close": 103.8, "volume": 520472.0}, {"date": "2023-01-23", "close": 106.2, "volume": 478647.0}, {"date": "2023-01-24", "close": 106.4, "volume": 492477.0}, {"date": "2023-01-25", "close": 107.2, "volume": 276746.0}, {"date": "2023-01-26", "close": 107.6, "volume": 323327.0}, {"date": "2023-01-27", "close": 114.2, "volume": 551860.0}, {"date": "2023-01-30", "close": 107.6, "volume": 373903.0}, {"date": "2023-01-31", "close": 110.4, "volume": 303574.0}, {"date": "2023-02-01", "close": 112.4, "volume": 386623.0}, {"date": "2023-02-02", "close": 126.8, "volume": 1045150.0}, {"date": "2023-02-03", "close": 121.6, "volume": 653793.0}, {"date": "2023-02-06", "close": 118.8, "volume": 775480.0}, {"date": "2023-02-07", "close": 119.0, "volume": 552248.0}, {"date": "2023-02-08", "close": 111.4, "volume": 375424.0}, {"date": "2023-02-09", "close": 103.6, "volume": 470694.0}, {"date": "2023-02-10", "close": 99.6, "volume": 382913.0}, {"date": "2023-02-13", "close": 103.4, "volume": 350596.0}, {"date": "2023-02-14", "close": 105.8, "volume": 372191.0}, {"date": "2023-02-15", "close": 120.2, "volume": 671248.0}, {"date": "2023-02-16", "close": 119.6, "volume": 809204.0}, {"date": "2023-02-17", "close": 127.4, "volume": 624622.0}, {"date": "2023-02-21", "close": 115.0, "volume": 498253.0}, {"date": "2023-02-22", "close": 115.8, "volume": 388352.0}, {"date": "2023-02-23", "close": 115.2, "volume": 426717.0}, {"date": "2023-02-24", "close": 109.6, "volume": 286891.0}, {"date": "2023-02-27", "close": 110.0, "volume": 433778.0}, {"date": "2023-02-28", "close": 114.8, "volume": 495586.0}, {"date": "2023-03-01", "close": 94.6, "volume": 923091.0}, {"date": "2023-03-02", "close": 102.8, "volume": 590880.0}, {"date": "2023-03-03", "close": 110.0, "volume": 562098.0}, {"date": "2023-03-06", "close": 108.2, "volume": 384991.0}, {"date": "2023-03-07", "close": 106.2, "volume": 311038.0}, {"date": "2023-03-08", "close": 108.2, "volume": 271342.0}, {"date": "2023-03-09", "close": 102.0, "volume": 358099.0}, {"date": "2023-03-10", "close": 99.6, "volume": 435470.0}, {"date": "2023-03-13", "close": 101.6, "volume": 387983.0}, {"date": "2023-03-14", "close": 100.0, "volume": 283692.0}, {"date": "2023-03-15", "close": 92.6, "volume": 464308.0}, {"date": "2023-03-16", "close": 91.8, "volume": 565763.0}, {"date": "2023-03-17", "close": 83.2, "volume": 560164.0}, {"date": "2023-03-20", "close": 82.0, "volume": 301988.0}, {"date": "2023-03-21", "close": 82.4, "volume": 386360.0}, {"date": "2023-03-22", "close": 78.2, "volume": 441135.0}, {"date": "2023-03-23", "close": 80.6, "volume": 449880.0}, {"date": "2023-03-24", "close": 82.0, "volume": 260778.0}, {"date": "2023-03-27", "close": 81.2, "volume": 269830.0}, {"date": "2023-03-28", "close": 78.0, "volume": 346878.0}, {"date": "2023-03-29", "close": 80.8, "volume": 277220.0}, {"date": "2023-03-30", "close": 81.2, "volume": 409858.0}, {"date": "2023-03-31", "close": 81.0, "volume": 418235.0}, {"date": "2023-04-03", "close": 77.6, "volume": 493559.0}, {"date": "2023-04-04", "close": 68.6, "volume": 1033062.0}, {"date": "2023-04-05", "close": 63.8, "volume": 569676.0}, {"date": "2023-04-06", "close": 63.0, "volume": 683607.0}, {"date": "2023-04-10", "close": 69.2, "volume": 682713.0}, {"date": "2023-04-11", "close": 71.6, "volume": 504048.0}, {"date": "2023-04-12", "close": 65.4, "volume": 418334.0}, {"date": "2023-04-13", "close": 69.0, "volume": 352795.0}, {"date": "2023-04-14", "close": 66.6, "volume": 313511.0}, {"date": "2023-04-17", "close": 69.4, "volume": 312740.0}, {"date": "2023-04-18", "close": 70.6, "volume": 350463.0}, {"date": "2023-04-19", "close": 72.2, "volume": 257641.0}, {"date": "2023-04-20", "close": 71.6, "volume": 476346.0}, {"date": "2023-04-21", "close": 70.2, "volume": 304390.0}, {"date": "2023-04-24", "close": 68.8, "volume": 242239.0}, {"date": "2023-04-25", "close": 63.2, "volume": 511965.0}, {"date": "2023-04-26", "close": 63.8, "volume": 467744.0}, {"date": "2023-04-27", "close": 70.2, "volume": 373816.0}, {"date": "2023-04-28", "close": 72.8, "volume": 263031.0}, {"date": "2023-05-01", "close": 71.4, "volume": 273610.0}, {"date": "2023-05-02", "close": 68.8, "volume": 264160.0}, {"date": "2023-05-03", "close": 68.6, "volume": 281804.0}, {"date": "2023-05-04", "close": 69.2, "volume": 229688.0}, {"date": "2023-05-05", "close": 72.2, "volume": 197613.0}, {"date": "2023-05-08", "close": 81.6, "volume": 1027509.0}, {"date": "2023-05-09", "close": 81.8, "volume": 694087.0}, {"date": "2023-05-10", "close": 83.4, "volume": 727438.0}, {"date": "2023-05-11", "close": 81.2, "volume": 533084.0}, {"date": "2023-05-12", "close": 80.2, "volume": 385447.0}, {"date": "2023-05-15", "close": 80.0, "volume": 280097.0}, {"date": "2023-05-16", "close": 84.2, "volume": 496164.0}, {"date": "2023-05-17", "close": 90.0, "volume": 765576.0}, {"date": "2023-05-18", "close": 89.8, "volume": 517074.0}, {"date": "2023-05-19", "close": 87.2, "volume": 450143.0}, {"date": "2023-05-22", "close": 98.2, "volume": 877976.0}, {"date": "2023-05-23", "close": 98.6, "volume": 850894.0}, {"date": "2023-05-24", "close": 88.2, "volume": 788751.0}, {"date": "2023-05-25", "close": 81.0, "volume": 1132755.0}, {"date": "2023-05-26", "close": 67.6, "volume": 1457185.0}, {"date": "2023-05-30", "close": 69.8, "volume": 649273.0}, {"date": "2023-05-31", "close": 69.2, "volume": 447590.0}, {"date": "2023-06-01", "close": 75.0, "volume": 537112.0}, {"date": "2023-06-02", "close": 76.4, "volume": 466683.0}, {"date": "2023-06-05", "close": 76.0, "volume": 263785.0}, {"date": "2023-06-06", "close": 79.8, "volume": 506525.0}, {"date": "2023-06-07", "close": 83.2, "volume": 602007.0}, {"date": "2023-06-08", "close": 82.2, "volume": 376954.0}, {"date": "2023-06-09", "close": 80.6, "volume": 428773.0}, {"date": "2023-06-12", "close": 83.8, "volume": 538649.0}, {"date": "2023-06-13", "close": 84.6, "volume": 492434.0}, {"date": "2023-06-14", "close": 88.0, "volume": 683402.0}, {"date": "2023-06-15", "close": 81.2, "volume": 2084399.0}, {"date": "2023-06-16", "close": 94.6, "volume": 7633150.0}, {"date": "2023-06-20", "close": 120.2, "volume": 5678730.0}, {"date": "2023-06-21", "close": 114.2, "volume": 2840661.0}, {"date": "2023-06-22", "close": 106.4, "volume": 1835718.0}, {"date": "2023-06-23", "close": 86.8, "volume": 3378426.0}, {"date": "2023-06-26", "close": 82.8, "volume": 1693590.0}, {"date": "2023-06-27", "close": 86.8, "volume": 1260944.0}, {"date": "2023-06-28", "close": 94.8, "volume": 2205033.0}, {"date": "2023-06-29", "close": 84.6, "volume": 4777614.0}, {"date": "2023-06-30", "close": 77.6, "volume": 2591804.0}, {"date": "2023-07-03", "close": 75.4, "volume": 1064657.0}, {"date": "2023-07-05", "close": 78.2, "volume": 1274834.0}, {"date": "2023-07-06", "close": 73.6, "volume": 1171178.0}, {"date": "2023-07-07", "close": 73.4, "volume": 850210.0}, {"date": "2023-07-10", "close": 75.6, "volume": 957216.0}, {"date": "2023-07-11", "close": 77.6, "volume": 829994.0}, {"date": "2023-07-12", "close": 77.4, "volume": 729340.0}, {"date": "2023-07-13", "close": 80.4, "volume": 1187782.0}, {"date": "2023-07-14", "close": 76.0, "volume": 1446285.0}, {"date": "2023-07-17", "close": 75.8, "volume": 881589.0}, {"date": "2023-07-18", "close": 76.0, "volume": 652490.0}, {"date": "2023-07-19", "close": 79.6, "volume": 945594.0}, {"date": "2023-07-20", "close": 78.0, "volume": 645391.0}, {"date": "2023-07-21", "close": 76.6, "volume": 673780.0}, {"date": "2023-07-24", "close": 75.4, "volume": 619288.0}, {"date": "2023-07-25", "close": 73.8, "volume": 604636.0}, {"date": "2023-07-26", "close": 78.0, "volume": 759367.0}, {"date": "2023-07-27", "close": 75.0, "volume": 793759.0}, {"date": "2023-07-28", "close": 78.6, "volume": 691377.0}, {"date": "2023-07-31", "close": 85.6, "volume": 1430625.0}, {"date": "2023-08-01", "close": 82.8, "volume": 918656.0}, {"date": "2023-08-02", "close": 79.2, "volume": 979126.0}, {"date": "2023-08-03", "close": 76.0, "volume": 858545.0}, {"date": "2023-08-04", "close": 74.4, "volume": 798159.0}, {"date": "2023-08-07", "close": 70.6, "volume": 1165622.0}, {"date": "2023-08-08", "close": 69.2, "volume": 655786.0}, {"date": "2023-08-09", "close": 67.6, "volume": 772720.0}, {"date": "2023-08-10", "close": 64.8, "volume": 1225713.0}, {"date": "2023-08-11", "close": 64.8, "volume": 905455.0}, {"date": "2023-08-14", "close": 63.0, "volume": 608942.0}, {"date": "2023-08-15", "close": 57.8, "volume": 1317523.0}, {"date": "2023-08-16", "close": 55.4, "volume": 985640.0}, {"date": "2023-08-17", "close": 54.6, "volume": 542415.0}, {"date": "2023-08-18", "close": 57.0, "volume": 1099965.0}, {"date": "2023-08-21", "close": 55.8, "volume": 510583.0}, {"date": "2023-08-22", "close": 55.0, "volume": 609428.0}, {"date": "2023-08-23", "close": 55.2, "volume": 482556.0}, {"date": "2023-08-24", "close": 51.6, "volume": 733648.0}, {"date": "2023-08-25", "close": 50.8, "volume": 526249.0}, {"date": "2023-08-28", "close": 51.8, "volume": 407484.0}, {"date": "2023-08-29", "close": 53.6, "volume": 540522.0}, {"date": "2023-08-30", "close": 53.0, "volume": 377457.0}, {"date": "2023-08-31", "close": 50.4, "volume": 595619.0}, {"date": "2023-09-01", "close": 51.6, "volume": 422499.0}, {"date": "2023-09-05", "close": 51.0, "volume": 737185.0}, {"date": "2023-09-06", "close": 49.6, "volume": 474845.0}, {"date": "2023-09-07", "close": 46.8, "volume": 788985.0}, {"date": "2023-09-08", "close": 45.8, "volume": 649793.0}, {"date": "2023-09-11", "close": 41.2, "volume": 1314865.0}, {"date": "2023-09-12", "close": 41.0, "volume": 749784.0}, {"date": "2023-09-13", "close": 38.2, "volume": 1165708.0}, {"date": "2023-09-14", "close": 39.8, "volume": 989619.0}, {"date": "2023-09-15", "close": 41.0, "volume": 2376222.0}, {"date": "2023-09-18", "close": 37.4, "volume": 692051.0}, {"date": "2023-09-19", "close": 40.2, "volume": 637294.0}, {"date": "2023-09-20", "close": 38.2, "volume": 518874.0}, {"date": "2023-09-21", "close": 36.2, "volume": 508630.0}, {"date": "2023-09-22", "close": 34.2, "volume": 559267.0}, {"date": "2023-09-25", "close": 33.6, "volume": 451924.0}, {"date": "2023-09-26", "close": 32.6, "volume": 442241.0}, {"date": "2023-09-27", "close": 33.0, "volume": 402908.0}, {"date": "2023-09-28", "close": 34.4, "volume": 369250.0}, {"date": "2023-09-29", "close": 36.0, "volume": 324235.0}, {"date": "2023-10-02", "close": 35.4, "volume": 357701.0}, {"date": "2023-10-03", "close": 33.2, "volume": 333504.0}, {"date": "2023-10-04", "close": 32.4, "volume": 298777.0}, {"date": "2023-10-05", "close": 32.4, "volume": 325697.0}, {"date": "2023-10-06", "close": 33.6, "volume": 322080.0}, {"date": "2023-10-09", "close": 30.6, "volume": 438373.0}, {"date": "2023-10-10", "close": 34.0, "volume": 801764.0}, {"date": "2023-10-11", "close": 33.0, "volume": 473710.0}, {"date": "2023-10-12", "close": 31.0, "volume": 426104.0}, {"date": "2023-10-13", "close": 32.8, "volume": 460325.0}, {"date": "2023-10-16", "close": 35.0, "volume": 478538.0}, {"date": "2023-10-17", "close": 36.6, "volume": 472222.0}, {"date": "2023-10-18", "close": 34.2, "volume": 365035.0}, {"date": "2023-10-19", "close": 35.0, "volume": 356022.0}, {"date": "2023-10-20", "close": 32.8, "volume": 585211.0}, {"date": "2023-10-23", "close": 30.8, "volume": 408867.0}, {"date": "2023-10-24", "close": 30.6, "volume": 474172.0}, {"date": "2023-10-25", "close": 28.4, "volume": 522064.0}, {"date": "2023-10-26", "close": 29.6, "volume": 530374.0}, {"date": "2023-10-27", "close": 27.6, "volume": 375150.0}, {"date": "2023-10-30", "close": 28.8, "volume": 346571.0}, {"date": "2023-10-31", "close": 29.6, "volume": 314800.0}, {"date": "2023-11-01", "close": 29.8, "volume": 267745.0}, {"date": "2023-11-02", "close": 34.0, "volume": 734173.0}, {"date": "2023-11-03", "close": 37.0, "volume": 734946.0}, {"date": "2023-11-06", "close": 33.8, "volume": 514506.0}, {"date": "2023-11-07", "close": 34.8, "volume": 448489.0}, {"date": "2023-11-08", "close": 31.2, "volume": 580568.0}, {"date": "2023-11-09", "close": 37.2, "volume": 1874552.0}, {"date": "2023-11-10", "close": 35.8, "volume": 603761.0}, {"date": "2023-11-13", "close": 37.8, "volume": 522674.0}, {"date": "2023-11-14", "close": 42.6, "volume": 834358.0}, {"date": "2023-11-15", "close": 43.8, "volume": 918908.0}, {"date": "2023-11-16", "close": 41.6, "volume": 466030.0}, {"date": "2023-11-17", "close": 43.8, "volume": 473110.0}, {"date": "2023-11-20", "close": 45.0, "volume": 456671.0}, {"date": "2023-11-21", "close": 42.6, "volume": 399261.0}, {"date": "2023-11-22", "close": 39.8, "volume": 559501.0}, {"date": "2023-11-24", "close": 42.0, "volume": 324417.0}, {"date": "2023-11-27", "close": 41.4, "volume": 447825.0}, {"date": "2023-11-28", "close": 42.4, "volume": 499816.0}, {"date": "2023-11-29", "close": 44.0, "volume": 543776.0}, {"date": "2023-11-30", "close": 44.6, "volume": 527984.0}, {"date": "2023-12-01", "close": 46.8, "volume": 562996.0}, {"date": "2023-12-04", "close": 38.6, "volume": 1404930.0}, {"date": "2023-12-05", "close": 38.2, "volume": 493743.0}, {"date": "2023-12-06", "close": 40.4, "volume": 941038.0}, {"date": "2023-12-07", "close": 44.6, "volume": 822259.0}, {"date": "2023-12-08", "close": 46.6, "volume": 710662.0}, {"date": "2023-12-11", "close": 46.4, "volume": 532900.0}, {"date": "2023-12-12", "close": 44.6, "volume": 421348.0}, {"date": "2023-12-13", "close": 49.0, "volume": 785594.0}, {"date": "2023-12-14", "close": 51.2, "volume": 1140472.0}, {"date": "2023-12-15", "close": 50.2, "volume": 1616496.0}, {"date": "2023-12-18", "close": 49.4, "volume": 493043.0}, {"date": "2023-12-19", "close": 52.8, "volume": 548465.0}, {"date": "2023-12-20", "close": 47.2, "volume": 618499.0}, {"date": "2023-12-21", "close": 49.4, "volume": 327538.0}, {"date": "2023-12-22", "close": 52.0, "volume": 578435.0}, {"date": "2023-12-26", "close": 53.0, "volume": 497419.0}, {"date": "2023-12-27", "close": 54.0, "volume": 579539.0}, {"date": "2023-12-28", "close": 50.8, "volume": 525474.0}, {"date": "2023-12-29", "close": 49.0, "volume": 567205.0}, {"date": "2024-01-02", "close": 47.4, "volume": 438390.0}, {"date": "2024-01-03", "close": 46.2, "volume": 451767.0}, {"date": "2024-01-04", "close": 46.8, "volume": 335701.0}, {"date": "2024-01-05", "close": 46.6, "volume": 287143.0}, {"date": "2024-01-08", "close": 47.0, "volume": 447123.0}, {"date": "2024-01-09", "close": 45.6, "volume": 331106.0}, {"date": "2024-01-10", "close": 46.0, "volume": 386500.0}, {"date": "2024-01-11", "close": 43.4, "volume": 493123.0}, {"date": "2024-01-12", "close": 42.2, "volume": 387263.0}, {"date": "2024-01-16", "close": 39.0, "volume": 487076.0}, {"date": "2024-01-17", "close": 39.2, "volume": 404290.0}, {"date": "2024-01-18", "close": 38.8, "volume": 348640.0}, {"date": "2024-01-19", "close": 38.4, "volume": 479527.0}, {"date": "2024-01-22", "close": 41.0, "volume": 419515.0}, {"date": "2024-01-23", "close": 41.8, "volume": 342079.0}, {"date": "2024-01-24", "close": 40.2, "volume": 302404.0}, {"date": "2024-01-25", "close": 39.0, "volume": 368715.0}, {"date": "2024-01-26", "close": 37.8, "volume": 445272.0}, {"date": "2024-01-29", "close": 38.4, "volume": 315285.0}, {"date": "2024-01-30", "close": 35.8, "volume": 494278.0}, {"date": "2024-01-31", "close": 35.6, "volume": 546322.0}, {"date": "2024-02-01", "close": 35.8, "volume": 441403.0}, {"date": "2024-02-02", "close": 34.8, "volume": 403876.0}, {"date": "2024-02-05", "close": 33.2, "volume": 373668.0}, {"date": "2024-02-06", "close": 36.2, "volume": 467254.0}, {"date": "2024-02-07", "close": 35.4, "volume": 313445.0}, {"date": "2024-02-08", "close": 35.2, "volume": 260415.0}, {"date": "2024-02-09", "close": 35.8, "volume": 316278.0}, {"date": "2024-02-12", "close": 37.4, "volume": 477239.0}, {"date": "2024-02-13", "close": 34.4, "volume": 517821.0}, {"date": "2024-02-14", "close": 39.0, "volume": 429586.0}, {"date": "2024-02-15", "close": 38.4, "volume": 420521.0}, {"date": "2024-02-16", "close": 37.0, "volume": 347388.0}, {"date": "2024-02-20", "close": 36.2, "volume": 330992.0}, {"date": "2024-02-21", "close": 35.2, "volume": 323003.0}, {"date": "2024-02-22", "close": 33.4, "volume": 561502.0}, {"date": "2024-02-23", "close": 33.0, "volume": 461163.0}, {"date": "2024-02-26", "close": 35.6, "volume": 418937.0}, {"date": "2024-02-27", "close": 38.0, "volume": 765526.0}, {"date": "2024-02-28", "close": 35.0, "volume": 573718.0}, {"date": "2024-02-29", "close": 34.8, "volume": 351425.0}, {"date": "2024-03-01", "close": 33.8, "volume": 460726.0}, {"date": "2024-03-04", "close": 32.2, "volume": 622452.0}, {"date": "2024-03-05", "close": 32.0, "volume": 380673.0}, {"date": "2024-03-06", "close": 32.6, "volume": 494372.0}, {"date": "2024-03-07", "close": 34.4, "volume": 526166.0}, {"date": "2024-03-08", "close": 34.4, "volume": 461512.0}, {"date": "2024-03-11", "close": 34.6, "volume": 357680.0}, {"date": "2024-03-12", "close": 33.4, "volume": 466621.0}, {"date": "2024-03-13", "close": 34.0, "volume": 375843.0}, {"date": "2024-03-14", "close": 32.6, "volume": 394209.0}, {"date": "2024-03-15", "close": 33.2, "volume": 1326534.0}, {"date": "2024-03-18", "close": 30.0, "volume": 1025506.0}, {"date": "2024-03-19", "close": 28.0, "volume": 827606.0}, {"date": "2024-03-20", "close": 28.6, "volume": 777562.0}, {"date": "2024-03-21", "close": 28.6, "volume": 340032.0}, {"date": "2024-03-22", "close": 27.6, "volume": 367168.0}, {"date": "2024-03-25", "close": 27.0, "volume": 432630.0}, {"date": "2024-03-26", "close": 27.8, "volume": 370108.0}, {"date": "2024-03-27", "close": 29.2, "volume": 452892.0}, {"date": "2024-03-28", "close": 29.6, "volume": 413893.0}, {"date": "2024-04-01", "close": 28.6, "volume": 328840.0}, {"date": "2024-04-02", "close": 26.2, "volume": 453623.0}, {"date": "2024-04-03", "close": 25.8, "volume": 413316.0}, {"date": "2024-04-04", "close": 25.2, "volume": 407707.0}, {"date": "2024-04-05", "close": 24.8, "volume": 395980.0}, {"date": "2024-04-08", "close": 23.6, "volume": 459452.0}, {"date": "2024-04-09", "close": 23.4, "volume": 507189.0}, {"date": "2024-04-10", "close": 22.0, "volume": 805616.0}, {"date": "2024-04-11", "close": 22.4, "volume": 314850.0}, {"date": "2024-04-12", "close": 21.6, "volume": 424493.0}, {"date": "2024-04-15", "close": 20.4, "volume": 874367.0}, {"date": "2024-04-16", "close": 20.8, "volume": 673937.0}, {"date": "2024-04-17", "close": 18.854, "volume": 987576.0}, {"date": "2024-04-18", "close": 19.4, "volume": 1263082.0}, {"date": "2024-04-19", "close": 17.122, "volume": 1974888.0}, {"date": "2024-04-22", "close": 15.038, "volume": 2613352.0}, {"date": "2024-04-23", "close": 18.404, "volume": 3179626.0}, {"date": "2024-04-24", "close": 17.398, "volume": 1244369.0}, {"date": "2024-04-25", "close": 17.208, "volume": 1360626.0}, {"date": "2024-04-26", "close": 17.75, "volume": 793070.0}, {"date": "2024-04-29", "close": 17.678, "volume": 909829.0}, {"date": "2024-04-30", "close": 17.402, "volume": 670301.0}, {"date": "2024-05-01", "close": 18.546, "volume": 1599883.0}, {"date": "2024-05-02", "close": 17.638, "volume": 1105429.0}, {"date": "2024-05-03", "close": 18.96, "volume": 2299310.0}, {"date": "2024-05-06", "close": 20.6, "volume": 727868.0}, {"date": "2024-05-07", "close": 20.2, "volume": 1043803.0}, {"date": "2024-05-08", "close": 19.904, "volume": 1367824.0}, {"date": "2024-05-09", "close": 20.6, "volume": 596192.0}, {"date": "2024-05-10", "close": 19.048, "volume": 1512403.0}, {"date": "2024-05-13", "close": 20.8, "volume": 1032880.0}, {"date": "2024-05-14", "close": 25.4, "volume": 3936751.0}, {"date": "2024-05-15", "close": 21.2, "volume": 1169720.0}, {"date": "2024-05-16", "close": 20.6, "volume": 426596.0}, {"date": "2024-05-17", "close": 20.2, "volume": 667595.0}, {"date": "2024-05-20", "close": 19.87, "volume": 839665.0}, {"date": "2024-05-21", "close": 19.4, "volume": 624076.0}, {"date": "2024-05-22", "close": 18.406, "volume": 586532.0}, {"date": "2024-05-23", "close": 18.07, "volume": 795900.0}, {"date": "2024-05-24", "close": 17.132, "volume": 973147.0}, {"date": "2024-05-28", "close": 21.0, "volume": 2384465.0}, {"date": "2024-05-29", "close": 19.028, "volume": 1415385.0}, {"date": "2024-05-30", "close": 17.582, "volume": 2608620.0}, {"date": "2024-05-31", "close": 17.294, "volume": 2193139.0}, {"date": "2024-06-03", "close": 18.152, "volume": 1819152.0}, {"date": "2024-06-04", "close": 17.3, "volume": 2011477.0}, {"date": "2024-06-05", "close": 17.262, "volume": 2300717.0}, {"date": "2024-06-06", "close": 16.564, "volume": 1183544.0}, {"date": "2024-06-07", "close": 16.916, "volume": 1271402.0}, {"date": "2024-06-10", "close": 16.048, "volume": 3017777.0}, {"date": "2024-06-11", "close": 18.02, "volume": 3893429.0}, {"date": "2024-06-12", "close": 17.036, "volume": 2557571.0}, {"date": "2024-06-13", "close": 14.608, "volume": 4201528.0}, {"date": "2024-06-14", "close": 13.698, "volume": 500000.0}, {"date": "2024-06-17", "close": 11.7, "volume": 3986730.0}, {"date": "2024-06-18", "close": 10.13, "volume": 5511499.0}, {"date": "2024-06-20", "close": 8.86, "volume": 3396132.0}, {"date": "2024-06-21", "close": 9.52, "volume": 6102071.0}, {"date": "2024-06-24", "close": 8.84, "volume": 2474330.0}, {"date": "2024-06-25", "close": 8.71, "volume": 2022116.0}, {"date": "2024-06-26", "close": 8.88, "volume": 1268760.0}, {"date": "2024-06-27", "close": 8.75, "volume": 1378884.0}, {"date": "2024-06-28", "close": 8.43, "volume": 2571753.0}, {"date": "2024-07-01", "close": 7.93, "volume": 1667112.0}, {"date": "2024-07-02", "close": 7.94, "volume": 1318566.0}, {"date": "2024-07-03", "close": 7.87, "volume": 975308.0}, {"date": "2024-07-05", "close": 8.24, "volume": 2855673.0}, {"date": "2024-07-08", "close": 7.82, "volume": 2515424.0}, {"date": "2024-07-09", "close": 7.04, "volume": 3527947.0}, {"date": "2024-07-10", "close": 7.06, "volume": 2683854.0}, {"date": "2024-07-11", "close": 7.72, "volume": 4707317.0}, {"date": "2024-07-12", "close": 8.17, "volume": 3588464.0}, {"date": "2024-07-15", "close": 7.55, "volume": 3840141.0}, {"date": "2024-07-16", "close": 8.04, "volume": 2963353.0}, {"date": "2024-07-17", "close": 7.15, "volume": 4628584.0}, {"date": "2024-07-18", "close": 6.56, "volume": 3952489.0}, {"date": "2024-07-19", "close": 6.46, "volume": 2103025.0}, {"date": "2024-07-22", "close": 7.04, "volume": 3401118.0}, {"date": "2024-07-23", "close": 6.86, "volume": 1556928.0}, {"date": "2024-07-24", "close": 6.46, "volume": 1488384.0}, {"date": "2024-07-25", "close": 6.72, "volume": 1374886.0}, {"date": "2024-07-26", "close": 7.45, "volume": 2399033.0}, {"date": "2024-07-29", "close": 7.09, "volume": 1703060.0}, {"date": "2024-07-30", "close": 7.06, "volume": 1146454.0}, {"date": "2024-07-31", "close": 7.11, "volume": 2123560.0}, {"date": "2024-08-01", "close": 6.4, "volume": 3106205.0}, {"date": "2024-08-02", "close": 6.01, "volume": 1662462.0}, {"date": "2024-08-05", "close": 5.94, "volume": 1714629.0}, {"date": "2024-08-06", "close": 5.64, "volume": 1328981.0}, {"date": "2024-08-07", "close": 5.27, "volume": 1871792.0}, {"date": "2024-08-08", "close": 6.01, "volume": 3107841.0}, {"date": "2024-08-09", "close": 6.14, "volume": 1211337.0}, {"date": "2024-08-12", "close": 5.82, "volume": 1314106.0}, {"date": "2024-08-13", "close": 6.17, "volume": 1082316.0}, {"date": "2024-08-14", "close": 6.21, "volume": 876299.0}, {"date": "2024-08-15", "close": 6.85, "volume": 2269039.0}, {"date": "2024-08-16", "close": 6.57, "volume": 2731822.0}, {"date": "2024-08-19", "close": 6.82, "volume": 967443.0}, {"date": "2024-08-20", "close": 6.51, "volume": 1244970.0}, {"date": "2024-08-21", "close": 7.01, "volume": 1941188.0}, {"date": "2024-08-22", "close": 6.67, "volume": 1244874.0}, {"date": "2024-08-23", "close": 7.12, "volume": 1280494.0}, {"date": "2024-08-26", "close": 7.05, "volume": 1353770.0}, {"date": "2024-08-27", "close": 6.82, "volume": 793137.0}, {"date": "2024-08-28", "close": 6.42, "volume": 1195438.0}, {"date": "2024-08-29", "close": 6.58, "volume": 735332.0}, {"date": "2024-08-30", "close": 6.69, "volume": 732919.0}, {"date": "2024-09-03", "close": 6.16, "volume": 1147081.0}, {"date": "2024-09-04", "close": 6.29, "volume": 690741.0}, {"date": "2024-09-05", "close": 6.04, "volume": 871083.0}, {"date": "2024-09-06", "close": 5.84, "volume": 981535.0}, {"date": "2024-09-09", "close": 5.99, "volume": 723679.0}, {"date": "2024-09-10", "close": 5.92, "volume": 675494.0}, {"date": "2024-09-11", "close": 6.24, "volume": 868911.0}, {"date": "2024-09-12", "close": 6.28, "volume": 949885.0}, {"date": "2024-09-13", "close": 6.99, "volume": 2244118.0}, {"date": "2024-09-16", "close": 7.16, "volume": 1764655.0}, {"date": "2024-09-17", "close": 6.97, "volume": 2110858.0}, {"date": "2024-09-18", "close": 6.59, "volume": 1444974.0}, {"date": "2024-09-19", "close": 6.5, "volume": 1285040.0}, {"date": "2024-09-20", "close": 6.28, "volume": 3736793.0}, {"date": "2024-09-23", "close": 6.09, "volume": 1229069.0}, {"date": "2024-09-24", "close": 6.1, "volume": 995089.0}, {"date": "2024-09-25", "close": 5.84, "volume": 1149037.0}, {"date": "2024-09-26", "close": 6.03, "volume": 1205528.0}, {"date": "2024-09-27", "close": 6.22, "volume": 873877.0}, {"date": "2024-09-30", "close": 6.1, "volume": 1178251.0}, {"date": "2024-10-01", "close": 5.84, "volume": 1060045.0}, {"date": "2024-10-02", "close": 6.03, "volume": 1246244.0}, {"date": "2024-10-03", "close": 5.83, "volume": 1215357.0}, {"date": "2024-10-04", "close": 6.1, "volume": 1289115.0}, {"date": "2024-10-07", "close": 6.15, "volume": 807713.0}, {"date": "2024-10-08", "close": 6.17, "volume": 676930.0}, {"date": "2024-10-09", "close": 6.14, "volume": 654550.0}, {"date": "2024-10-10", "close": 6.13, "volume": 524929.0}, {"date": "2024-10-11", "close": 6.25, "volume": 860029.0}, {"date": "2024-10-14", "close": 6.59, "volume": 1517355.0}, {"date": "2024-10-15", "close": 6.77, "volume": 1174192.0}, {"date": "2024-10-16", "close": 7.15, "volume": 1649712.0}, {"date": "2024-10-17", "close": 7.06, "volume": 958879.0}, {"date": "2024-10-18", "close": 7.71, "volume": 2203196.0}, {"date": "2024-10-21", "close": 7.27, "volume": 2448642.0}, {"date": "2024-10-22", "close": 7.34, "volume": 1724195.0}, {"date": "2024-10-23", "close": 7.09, "volume": 1397750.0}, {"date": "2024-10-24", "close": 7.15, "volume": 806943.0}, {"date": "2024-10-25", "close": 7.05, "volume": 689400.0}, {"date": "2024-10-28", "close": 7.74, "volume": 2546296.0}, {"date": "2024-10-29", "close": 7.35, "volume": 1152095.0}, {"date": "2024-10-30", "close": 6.79, "volume": 1687807.0}, {"date": "2024-10-31", "close": 6.57, "volume": 1470946.0}, {"date": "2024-11-01", "close": 6.61, "volume": 687151.0}, {"date": "2024-11-04", "close": 6.42, "volume": 999122.0}, {"date": "2024-11-05", "close": 6.88, "volume": 999803.0}, {"date": "2024-11-06", "close": 7.12, "volume": 1831756.0}, {"date": "2024-11-07", "close": 6.28, "volume": 4233975.0}, {"date": "2024-11-08", "close": 6.22, "volume": 2047151.0}, {"date": "2024-11-11", "close": 7.55, "volume": 6090546.0}, {"date": "2024-11-12", "close": 7.06, "volume": 2963404.0}, {"date": "2024-11-13", "close": 7.08, "volume": 4184536.0}, {"date": "2024-11-14", "close": 6.58, "volume": 2281393.0}, {"date": "2024-11-15", "close": 6.77, "volume": 1296411.0}, {"date": "2024-11-18", "close": 6.96, "volume": 1761065.0}, {"date": "2024-11-19", "close": 6.81, "volume": 1164528.0}, {"date": "2024-11-20", "close": 6.68, "volume": 1532740.0}, {"date": "2024-11-21", "close": 6.72, "volume": 1340231.0}, {"date": "2024-11-22", "close": 7.15, "volume": 2861129.0}, {"date": "2024-11-25", "close": 7.5, "volume": 3654099.0}, {"date": "2024-11-26", "close": 7.01, "volume": 1625468.0}, {"date": "2024-11-27", "close": 7.03, "volume": 1591544.0}, {"date": "2024-11-29", "close": 7.3, "volume": 1638910.0}, {"date": "2024-12-02", "close": 7.02, "volume": 1874769.0}, {"date": "2024-12-03", "close": 6.69, "volume": 1810632.0}, {"date": "2024-12-04", "close": 6.66, "volume": 1929248.0}, {"date": "2024-12-05", "close": 6.3, "volume": 2306308.0}, {"date": "2024-12-06", "close": 6.48, "volume": 1860429.0}, {"date": "2024-12-09", "close": 6.57, "volume": 1653464.0}, {"date": "2024-12-10", "close": 6.49, "volume": 1004389.0}, {"date": "2024-12-11", "close": 6.49, "volume": 2175783.0}, {"date": "2024-12-12", "close": 6.39, "volume": 863722.0}, {"date": "2024-12-13", "close": 6.48, "volume": 1105090.0}, {"date": "2024-12-16", "close": 6.57, "volume": 2405826.0}, {"date": "2024-12-17", "close": 6.57, "volume": 1426348.0}, {"date": "2024-12-18", "close": 6.19, "volume": 2405445.0}, {"date": "2024-12-19", "close": 5.98, "volume": 1726490.0}, {"date": "2024-12-20", "close": 6.1, "volume": 2884855.0}, {"date": "2024-12-23", "close": 6.12, "volume": 1077374.0}, {"date": "2024-12-24", "close": 6.21, "volume": 595958.0}, {"date": "2024-12-26", "close": 6.5, "volume": 1790363.0}, {"date": "2024-12-27", "close": 6.38, "volume": 1684378.0}, {"date": "2024-12-30", "close": 5.98, "volume": 2371682.0}, {"date": "2024-12-31", "close": 5.88, "volume": 1671757.0}, {"date": "2025-01-02", "close": 6.06, "volume": 1364444.0}, {"date": "2025-01-03", "close": 6.53, "volume": 2500516.0}, {"date": "2025-01-06", "close": 6.43, "volume": 1120798.0}, {"date": "2025-01-07", "close": 6.24, "volume": 1036573.0}, {"date": "2025-01-08", "close": 5.9, "volume": 2119934.0}, {"date": "2025-01-10", "close": 5.81, "volume": 1961366.0}, {"date": "2025-01-13", "close": 5.47, "volume": 2288696.0}, {"date": "2025-01-14", "close": 5.32, "volume": 1078450.0}, {"date": "2025-01-15", "close": 5.28, "volume": 2020460.0}, {"date": "2025-01-16", "close": 5.28, "volume": 1289750.0}, {"date": "2025-01-17", "close": 5.15, "volume": 2189479.0}, {"date": "2025-01-21", "close": 5.49, "volume": 5199920.0}, {"date": "2025-01-22", "close": 5.37, "volume": 2506600.0}, {"date": "2025-01-23", "close": 5.37, "volume": 1526929.0}, {"date": "2025-01-24", "close": 5.36, "volume": 2562206.0}, {"date": "2025-01-27", "close": 4.99, "volume": 3684872.0}, {"date": "2025-01-28", "close": 4.58, "volume": 3294372.0}, {"date": "2025-01-29", "close": 4.5, "volume": 2142614.0}, {"date": "2025-01-30", "close": 4.74, "volume": 2060941.0}, {"date": "2025-01-31", "close": 4.76, "volume": 1824307.0}, {"date": "2025-02-03", "close": 4.56, "volume": 1098454.0}, {"date": "2025-02-04", "close": 4.75, "volume": 1607618.0}, {"date": "2025-02-05", "close": 4.56, "volume": 1162503.0}, {"date": "2025-02-06", "close": 4.5, "volume": 1236980.0}, {"date": "2025-02-07", "close": 4.29, "volume": 1984428.0}, {"date": "2025-02-10", "close": 4.29, "volume": 2083691.0}, {"date": "2025-02-11", "close": 4.1, "volume": 1324776.0}, {"date": "2025-02-12", "close": 4.1, "volume": 1114160.0}, {"date": "2025-02-13", "close": 4.27, "volume": 1031696.0}, {"date": "2025-02-14", "close": 4.37, "volume": 905533.0}, {"date": "2025-02-18", "close": 4.56, "volume": 1648108.0}, {"date": "2025-02-19", "close": 4.41, "volume": 991118.0}, {"date": "2025-02-20", "close": 4.43, "volume": 989054.0}, {"date": "2025-02-21", "close": 4.24, "volume": 1091181.0}, {"date": "2025-02-24", "close": 4.12, "volume": 1002430.0}, {"date": "2025-02-25", "close": 4.06, "volume": 1712560.0}, {"date": "2025-02-26", "close": 3.84, "volume": 1651021.0}, {"date": "2025-02-27", "close": 3.83, "volume": 3224229.0}, {"date": "2025-02-28", "close": 3.8, "volume": 1614155.0}, {"date": "2025-03-03", "close": 3.45, "volume": 1478244.0}, {"date": "2025-03-04", "close": 3.4, "volume": 1869530.0}, {"date": "2025-03-05", "close": 3.49, "volume": 1540271.0}, {"date": "2025-03-06", "close": 3.36, "volume": 1227547.0}, {"date": "2025-03-07", "close": 3.41, "volume": 946600.0}, {"date": "2025-03-10", "close": 2.95, "volume": 2243005.0}, {"date": "2025-03-11", "close": 3.02, "volume": 1951455.0}, {"date": "2025-03-12", "close": 3.22, "volume": 3511804.0}, {"date": "2025-03-13", "close": 3.26, "volume": 1493395.0}, {"date": "2025-03-14", "close": 3.23, "volume": 1174611.0}, {"date": "2025-03-17", "close": 3.47, "volume": 1978731.0}, {"date": "2025-03-18", "close": 3.78, "volume": 3054832.0}, {"date": "2025-03-19", "close": 4.36, "volume": 7559910.0}, {"date": "2025-03-20", "close": 4.26, "volume": 2911628.0}, {"date": "2025-03-21", "close": 4.1, "volume": 2933446.0}, {"date": "2025-03-24", "close": 4.04, "volume": 1970991.0}, {"date": "2025-03-25", "close": 3.83, "volume": 1771596.0}, {"date": "2025-03-26", "close": 3.58, "volume": 1818333.0}, {"date": "2025-03-27", "close": 3.25, "volume": 2130843.0}, {"date": "2025-03-28", "close": 3.01, "volume": 2652825.0}, {"date": "2025-03-31", "close": 3.03, "volume": 1199969.0}, {"date": "2025-04-01", "close": 2.82, "volume": 2720885.0}, {"date": "2025-04-02", "close": 2.93, "volume": 2171056.0}, {"date": "2025-04-03", "close": 2.77, "volume": 2112195.0}, {"date": "2025-04-04", "close": 2.74, "volume": 1937250.0}, {"date": "2025-04-07", "close": 2.52, "volume": 3521821.0}, {"date": "2025-04-08", "close": 2.37, "volume": 1416330.0}, {"date": "2025-04-09", "close": 2.65, "volume": 2885619.0}, {"date": "2025-04-10", "close": 2.55, "volume": 1237103.0}, {"date": "2025-04-11", "close": 2.58, "volume": 1163744.0}, {"date": "2025-04-14", "close": 2.6, "volume": 1342146.0}, {"date": "2025-04-15", "close": 2.57, "volume": 1121942.0}, {"date": "2025-04-16", "close": 2.53, "volume": 939058.0}, {"date": "2025-04-17", "close": 2.53, "volume": 1073630.0}, {"date": "2025-04-21", "close": 2.47, "volume": 1074709.0}, {"date": "2025-04-22", "close": 2.56, "volume": 1389977.0}, {"date": "2025-04-23", "close": 2.83, "volume": 2568987.0}, {"date": "2025-04-24", "close": 2.88, "volume": 1517032.0}, {"date": "2025-04-25", "close": 2.85, "volume": 1052248.0}, {"date": "2025-04-28", "close": 3.05, "volume": 1592901.0}, {"date": "2025-04-29", "close": 2.97, "volume": 1101894.0}, {"date": "2025-04-30", "close": 2.89, "volume": 1007751.0}, {"date": "2025-05-01", "close": 2.87, "volume": 962555.0}, {"date": "2025-05-02", "close": 2.89, "volume": 2635504.0}, {"date": "2025-05-05", "close": 2.95, "volume": 1134784.0}, {"date": "2025-05-06", "close": 2.84, "volume": 1139668.0}, {"date": "2025-05-07", "close": 2.85, "volume": 715343.0}, {"date": "2025-05-08", "close": 3.14, "volume": 1997741.0}, {"date": "2025-05-09", "close": 3.07, "volume": 1010967.0}, {"date": "2025-05-12", "close": 3.16, "volume": 1527510.0}, {"date": "2025-05-13", "close": 3.1, "volume": 1167631.0}, {"date": "2025-05-14", "close": 3.55, "volume": 4874415.0}, {"date": "2025-05-15", "close": 3.35, "volume": 5635076.0}, {"date": "2025-05-16", "close": 4.8, "volume": 109680800.0}, {"date": "2025-05-19", "close": 4.33, "volume": 24776520.0}, {"date": "2025-05-20", "close": 4.03, "volume": 12627460.0}, {"date": "2025-05-21", "close": 3.72, "volume": 6581868.0}, {"date": "2025-05-22", "close": 3.68, "volume": 4296975.0}, {"date": "2025-05-23", "close": 3.72, "volume": 5749094.0}, {"date": "2025-05-27", "close": 3.56, "volume": 5023085.0}, {"date": "2025-05-28", "close": 3.42, "volume": 3394162.0}, {"date": "2025-05-29", "close": 3.37, "volume": 2857944.0}, {"date": "2025-05-30", "close": 3.21, "volume": 2793754.0}, {"date": "2025-06-02", "close": 3.12, "volume": 2022227.0}, {"date": "2025-06-03", "close": 3.24, "volume": 2323149.0}, {"date": "2025-06-04", "close": 3.37, "volume": 3142060.0}, {"date": "2025-06-05", "close": 3.13, "volume": 7560715.0}, {"date": "2025-06-06", "close": 3.22, "volume": 10167240.0}, {"date": "2025-06-09", "close": 3.5, "volume": 10388310.0}, {"date": "2025-06-10", "close": 3.42, "volume": 5487713.0}, {"date": "2025-06-11", "close": 3.18, "volume": 6162412.0}, {"date": "2025-06-12", "close": 3.01, "volume": 4328671.0}, {"date": "2025-06-13", "close": 3.0, "volume": 2276676.0}, {"date": "2025-06-16", "close": 3.06, "volume": 2079394.0}, {"date": "2025-06-17", "close": 2.96, "volume": 2248393.0}, {"date": "2025-06-18", "close": 2.99, "volume": 1475979.0}, {"date": "2025-06-20", "close": 2.99, "volume": 2568725.0}, {"date": "2025-06-23", "close": 2.95, "volume": 2690518.0}, {"date": "2025-06-24", "close": 2.94, "volume": 1926883.0}, {"date": "2025-06-25", "close": 2.9, "volume": 1675796.0}, {"date": "2025-06-26", "close": 2.96, "volume": 1502987.0}, {"date": "2025-06-27", "close": 2.86, "volume": 5651862.0}, {"date": "2025-06-30", "close": 2.73, "volume": 3023723.0}, {"date": "2025-07-01", "close": 2.82, "volume": 2476845.0}, {"date": "2025-07-02", "close": 2.83, "volume": 2525229.0}, {"date": "2025-07-03", "close": 2.81, "volume": 1104620.0}, {"date": "2025-07-07", "close": 2.77, "volume": 1603089.0}, {"date": "2025-07-08", "close": 2.77, "volume": 2178746.0}, {"date": "2025-07-09", "close": 2.91, "volume": 3718876.0}, {"date": "2025-07-10", "close": 3.05, "volume": 2988408.0}, {"date": "2025-07-11", "close": 3.12, "volume": 2345980.0}, {"date": "2025-07-14", "close": 3.21, "volume": 2187865.0}, {"date": "2025-07-15", "close": 3.16, "volume": 2829232.0}, {"date": "2025-07-16", "close": 3.25, "volume": 2590552.0}, {"date": "2025-07-17", "close": 3.74, "volume": 17192340.0}, {"date": "2025-07-18", "close": 3.87, "volume": 8709849.0}, {"date": "2025-07-21", "close": 4.31, "volume": 9547205.0}, {"date": "2025-07-22", "close": 4.03, "volume": 6936151.0}, {"date": "2025-07-23", "close": 4.44, "volume": 8454940.0}, {"date": "2025-07-24", "close": 4.32, "volume": 3042482.0}, {"date": "2025-07-25", "close": 4.14, "volume": 2835352.0}, {"date": "2025-07-28", "close": 3.92, "volume": 3120361.0}, {"date": "2025-07-29", "close": 3.74, "volume": 3322161.0}, {"date": "2025-07-30", "close": 3.67, "volume": 1981922.0}, {"date": "2025-07-31", "close": 3.8, "volume": 2157011.0}, {"date": "2025-08-01", "close": 3.68, "volume": 2480382.0}, {"date": "2025-08-04", "close": 3.88, "volume": 2786910.0}, {"date": "2025-08-05", "close": 3.99, "volume": 2071636.0}, {"date": "2025-08-06", "close": 3.78, "volume": 3381692.0}, {"date": "2025-08-07", "close": 3.42, "volume": 6402107.0}, {"date": "2025-08-08", "close": 3.1, "volume": 4368232.0}, {"date": "2025-08-11", "close": 2.97, "volume": 4387782.0}, {"date": "2025-08-12", "close": 2.99, "volume": 3101306.0}, {"date": "2025-08-13", "close": 3.04, "volume": 4022409.0}, {"date": "2025-08-14", "close": 3.02, "volume": 2322189.0}, {"date": "2025-08-15", "close": 2.99, "volume": 1788056.0}, {"date": "2025-08-18", "close": 3.0, "volume": 1657098.0}, {"date": "2025-08-19", "close": 2.97, "volume": 1761035.0}, {"date": "2025-08-20", "close": 2.98, "volume": 1194517.0}, {"date": "2025-08-21", "close": 2.99, "volume": 1240338.0}, {"date": "2025-08-22", "close": 3.15, "volume": 2850518.0}, {"date": "2025-08-25", "close": 3.31, "volume": 6133818.0}, {"date": "2025-08-26", "close": 3.14, "volume": 2576981.0}, {"date": "2025-08-27", "close": 3.09, "volume": 2454945.0}, {"date": "2025-08-28", "close": 3.13, "volume": 1696377.0}, {"date": "2025-08-29", "close": 3.11, "volume": 1599440.0}, {"date": "2025-09-02", "close": 3.09, "volume": 1775682.0}, {"date": "2025-09-03", "close": 3.08, "volume": 1494405.0}, {"date": "2025-09-04", "close": 3.08, "volume": 738448.0}, {"date": "2025-09-05", "close": 3.22, "volume": 2182419.0}, {"date": "2025-09-08", "close": 3.25, "volume": 1777062.0}, {"date": "2025-09-09", "close": 3.17, "volume": 1125684.0}, {"date": "2025-09-10", "close": 3.13, "volume": 1281051.0}, {"date": "2025-09-11", "close": 3.26, "volume": 4043977.0}, {"date": "2025-09-12", "close": 3.31, "volume": 3343818.0}, {"date": "2025-09-15", "close": 3.28, "volume": 2806654.0}, {"date": "2025-09-16", "close": 3.28, "volume": 2030159.0}, {"date": "2025-09-17", "close": 3.25, "volume": 4456663.0}, {"date": "2025-09-18", "close": 3.29, "volume": 2398311.0}, {"date": "2025-09-19", "close": 3.29, "volume": 2946695.0}, {"date": "2025-09-22", "close": 3.36, "volume": 4863132.0}, {"date": "2025-09-23", "close": 3.75, "volume": 13405660.0}, {"date": "2025-09-24", "close": 3.74, "volume": 4971356.0}, {"date": "2025-09-25", "close": 3.47, "volume": 4014096.0}, {"date": "2025-09-26", "close": 3.42, "volume": 2260988.0}, {"date": "2025-09-29", "close": 3.51, "volume": 2893412.0}, {"date": "2025-09-30", "close": 3.86, "volume": 7387143.0}, {"date": "2025-10-01", "close": 3.84, "volume": 5138021.0}, {"date": "2025-10-02", "close": 4.04, "volume": 3937725.0}, {"date": "2025-10-03", "close": 4.28, "volume": 7131854.0}, {"date": "2025-10-06", "close": 4.08, "volume": 3874891.0}, {"date": "2025-10-07", "close": 3.97, "volume": 8567324.0}, {"date": "2025-10-08", "close": 4.12, "volume": 5561105.0}, {"date": "2025-10-09", "close": 4.06, "volume": 2638071.0}, {"date": "2025-10-10", "close": 4.09, "volume": 11670150.0}, {"date": "2025-10-13", "close": 4.37, "volume": 5958649.0}, {"date": "2025-10-14", "close": 4.65, "volume": 7483199.0}, {"date": "2025-10-15", "close": 4.6, "volume": 6252664.0}, {"date": "2025-10-16", "close": 4.43, "volume": 10842790.0}, {"date": "2025-10-17", "close": 4.08, "volume": 5426982.0}, {"date": "2025-10-20", "close": 4.14, "volume": 2781537.0}, {"date": "2025-10-21", "close": 3.94, "volume": 3713015.0}, {"date": "2025-10-22", "close": 3.72, "volume": 5203478.0}, {"date": "2025-10-23", "close": 3.97, "volume": 3836405.0}, {"date": "2025-10-24", "close": 4.0, "volume": 4460033.0}, {"date": "2025-10-27", "close": 4.17, "volume": 3484824.0}, {"date": "2025-10-28", "close": 4.05, "volume": 3596438.0}, {"date": "2025-10-29", "close": 4.02, "volume": 2986155.0}, {"date": "2025-10-30", "close": 3.82, "volume": 2719561.0}, {"date": "2025-10-31", "close": 3.94, "volume": 7712892.0}, {"date": "2025-11-03", "close": 3.66, "volume": 3690424.0}, {"date": "2025-11-04", "close": 3.5, "volume": 3082978.0}, {"date": "2025-11-05", "close": 3.64, "volume": 2812699.0}, {"date": "2025-11-06", "close": 3.58, "volume": 1883260.0}, {"date": "2025-11-07", "close": 3.59, "volume": 2487309.0}, {"date": "2025-11-10", "close": 3.59, "volume": 1625284.0}, {"date": "2025-11-11", "close": 3.64, "volume": 2004972.0}, {"date": "2025-11-12", "close": 3.62, "volume": 2226779.0}, {"date": "2025-11-13", "close": 3.31, "volume": 4671565.0}, {"date": "2025-11-14", "close": 3.67, "volume": 6109965.0}, {"date": "2025-11-17", "close": 3.58, "volume": 2680746.0}, {"date": "2025-11-18", "close": 3.55, "volume": 2523098.0}, {"date": "2025-11-19", "close": 3.46, "volume": 1993819.0}, {"date": "2025-11-20", "close": 3.43, "volume": 3480984.0}, {"date": "2025-11-21", "close": 3.38, "volume": 2649511.0}, {"date": "2025-11-24", "close": 3.36, "volume": 2744078.0}, {"date": "2025-11-25", "close": 3.51, "volume": 1805459.0}, {"date": "2025-11-26", "close": 3.7, "volume": 1749664.0}, {"date": "2025-11-28", "close": 3.87, "volume": 1793156.0}, {"date": "2025-12-01", "close": 3.79, "volume": 1499238.0}, {"date": "2025-12-02", "close": 3.9, "volume": 1996539.0}, {"date": "2025-12-03", "close": 4.35, "volume": 3678528.0}, {"date": "2025-12-04", "close": 4.49, "volume": 4432593.0}, {"date": "2025-12-05", "close": 4.31, "volume": 2346711.0}, {"date": "2025-12-08", "close": 4.55, "volume": 2715607.0}, {"date": "2025-12-09", "close": 3.81, "volume": 15739140.0}, {"date": "2025-12-10", "close": 3.58, "volume": 5599137.0}, {"date": "2025-12-11", "close": 3.55, "volume": 4057518.0}, {"date": "2025-12-12", "close": 3.24, "volume": 7060585.0}, {"date": "2025-12-15", "close": 3.02, "volume": 9561203.0}, {"date": "2025-12-16", "close": 3.1, "volume": 5531103.0}, {"date": "2025-12-17", "close": 3.21, "volume": 7825995.0}, {"date": "2025-12-18", "close": 3.28, "volume": 5128776.0}, {"date": "2025-12-19", "close": 3.5, "volume": 7943873.0}, {"date": "2025-12-22", "close": 3.7, "volume": 11689460.0}, {"date": "2025-12-23", "close": 3.52, "volume": 5480423.0}, {"date": "2025-12-24", "close": 3.34, "volume": 4497161.0}, {"date": "2025-12-26", "close": 3.16, "volume": 6661697.0}, {"date": "2025-12-29", "close": 3.15, "volume": 3794807.0}, {"date": "2025-12-30", "close": 3.3, "volume": 4138505.0}, {"date": "2025-12-31", "close": 3.21, "volume": 3219908.0}, {"date": "2026-01-02", "close": 3.29, "volume": 3279213.0}, {"date": "2026-01-05", "close": 3.25, "volume": 4310234.0}, {"date": "2026-01-06", "close": 3.35, "volume": 5305157.0}, {"date": "2026-01-07", "close": 3.17, "volume": 3833926.0}, {"date": "2026-01-08", "close": 3.15, "volume": 4114748.0}, {"date": "2026-01-09", "close": 3.18, "volume": 5328644.0}, {"date": "2026-01-12", "close": 3.19, "volume": 4977366.0}, {"date": "2026-01-13", "close": 3.07, "volume": 3724963.0}, {"date": "2026-01-14", "close": 3.09, "volume": 4506812.0}, {"date": "2026-01-15", "close": 3.03, "volume": 3450270.0}, {"date": "2026-01-16", "close": 3.1, "volume": 6085824.0}, {"date": "2026-01-20", "close": 3.0, "volume": 6127794.0}, {"date": "2026-01-21", "close": 3.0, "volume": 6058369.0}, {"date": "2026-01-22", "close": 3.18, "volume": 8201340.0}, {"date": "2026-01-23", "close": 3.07, "volume": 3527251.0}, {"date": "2026-01-26", "close": 3.01, "volume": 3881396.0}, {"date": "2026-01-27", "close": 3.15, "volume": 4482808.0}, {"date": "2026-01-28", "close": 3.03, "volume": 3882381.0}, {"date": "2026-01-29", "close": 2.93, "volume": 5516868.0}, {"date": "2026-01-30", "close": 2.85, "volume": 4197230.0}, {"date": "2026-02-02", "close": 2.68, "volume": 4550132.0}, {"date": "2026-02-03", "close": 2.72, "volume": 4151593.0}, {"date": "2026-02-04", "close": 2.57, "volume": 4134794.0}, {"date": "2026-02-05", "close": 2.35, "volume": 4411552.0}, {"date": "2026-02-06", "close": 2.53, "volume": 3672822.0}, {"date": "2026-02-09", "close": 2.7, "volume": 3437618.0}, {"date": "2026-02-10", "close": 2.71, "volume": 2395555.0}, {"date": "2026-02-11", "close": 2.62, "volume": 2710655.0}, {"date": "2026-02-12", "close": 2.55, "volume": 2118766.0}, {"date": "2026-02-13", "close": 2.56, "volume": 1918758.0}, {"date": "2026-02-17", "close": 2.5, "volume": 1239101.0}, {"date": "2026-02-18", "close": 2.5, "volume": 1711166.0}, {"date": "2026-02-19", "close": 2.55, "volume": 1544979.0}, {"date": "2026-02-20", "close": 2.46, "volume": 1499838.0}, {"date": "2026-02-23", "close": 2.43, "volume": 1502231.0}, {"date": "2026-02-24", "close": 2.55, "volume": 1984644.0}, {"date": "2026-02-25", "close": 2.58, "volume": 1912699.0}, {"date": "2026-02-26", "close": 2.64, "volume": 1994332.0}, {"date": "2026-02-27", "close": 2.55, "volume": 1385910.0}, {"date": "2026-03-02", "close": 2.6, "volume": 2653737.0}, {"date": "2026-03-03", "close": 2.54, "volume": 1967401.0}, {"date": "2026-03-04", "close": 2.61, "volume": 1701474.0}, {"date": "2026-03-05", "close": 2.56, "volume": 1545551.0}, {"date": "2026-03-06", "close": 2.52, "volume": 1408341.0}, {"date": "2026-03-09", "close": 2.54, "volume": 1353721.0}, {"date": "2026-03-10", "close": 2.5, "volume": 1208643.0}, {"date": "2026-03-11", "close": 2.55, "volume": 1304941.0}, {"date": "2026-03-12", "close": 2.51, "volume": 1396715.0}, {"date": "2026-03-13", "close": 2.45, "volume": 1532335.0}, {"date": "2026-03-16", "close": 2.48, "volume": 1294543.0}, {"date": "2026-03-17", "close": 2.65, "volume": 2291866.0}, {"date": "2026-03-18", "close": 2.58, "volume": 1262862.0}, {"date": "2026-03-19", "close": 2.5, "volume": 1718803.0}, {"date": "2026-03-20", "close": 2.43, "volume": 2418364.0}, {"date": "2026-03-23", "close": 2.42, "volume": 1660521.0}, {"date": "2026-03-24", "close": 2.38, "volume": 1491932.0}, {"date": "2026-03-25", "close": 2.52, "volume": 3815759.0}, {"date": "2026-03-26", "close": 2.39, "volume": 2443347.0}, {"date": "2026-03-27", "close": 2.26, "volume": 2300038.0}, {"date": "2026-03-30", "close": 2.17, "volume": 6257294.0}, {"date": "2026-03-31", "close": 2.43, "volume": 22608560.0}, {"date": "2026-04-01", "close": 2.4, "volume": 6323349.0}, {"date": "2026-04-02", "close": 2.46, "volume": 6565395.0}, {"date": "2026-04-06", "close": 3.07, "volume": 34917670.0}, {"date": "2026-04-07", "close": 2.99, "volume": 19576480.0}, {"date": "2026-04-08", "close": 2.97, "volume": 12662320.0}, {"date": "2026-04-09", "close": 2.97, "volume": 7097476.0}, {"date": "2026-04-10", "close": 3.02, "volume": 14402280.0}, {"date": "2026-04-13", "close": 2.99, "volume": 9761535.0}, {"date": "2026-04-14", "close": 2.89, "volume": 7404179.0}, {"date": "2026-04-15", "close": 2.83, "volume": 8193436.0}, {"date": "2026-04-16", "close": 3.06, "volume": 9143445.0}, {"date": "2026-04-17", "close": 2.93, "volume": 8904255.0}, {"date": "2026-04-20", "close": 2.92, "volume": 8227863.0}, {"date": "2026-04-21", "close": 2.92, "volume": 13624310.0}, {"date": "2026-04-22", "close": 2.9, "volume": 10630210.0}, {"date": "2026-04-23", "close": 2.71, "volume": 7142279.0}, {"date": "2026-04-24", "close": 2.58, "volume": 10890920.0}, {"date": "2026-04-27", "close": 2.54, "volume": 5343278.0}, {"date": "2026-04-28", "close": 2.38, "volume": 6496232.0}, {"date": "2026-04-29", "close": 2.33, "volume": 6345262.0}, {"date": "2026-04-30", "close": 2.38, "volume": 3600636.0}, {"date": "2026-05-01", "close": 2.65, "volume": 12278900.0}, {"date": "2026-05-04", "close": 2.52, "volume": 4981944.0}, {"date": "2026-05-05", "close": 2.45, "volume": 4497069.0}, {"date": "2026-05-06", "close": 2.66, "volume": 4720200.0}, {"date": "2026-05-07", "close": 2.51, "volume": 4679308.0}, {"date": "2026-05-08", "close": 2.94, "volume": 16260400.0}, {"date": "2026-05-11", "close": 2.92, "volume": 10640520.0}, {"date": "2026-05-12", "close": 2.79, "volume": 6967647.0}, {"date": "2026-05-13", "close": 2.88, "volume": 9143885.0}, {"date": "2026-05-14", "close": 2.88, "volume": 13087010.0}, {"date": "2026-05-15", "close": 2.81, "volume": 13424200.0}, {"date": "2026-05-18", "close": 2.58, "volume": 14613540.0}, {"date": "2026-05-19", "close": 2.5, "volume": 8509130.0}, {"date": "2026-05-20", "close": 2.47, "volume": 6929488.0}, {"date": "2026-05-21", "close": 2.75, "volume": 13365380.0}, {"date": "2026-05-22", "close": 3.24, "volume": 36357530.0}, {"date": "2026-05-26", "close": 3.51, "volume": 39458820.0}, {"date": "2026-05-27", "close": 3.79, "volume": 33893150.0}, {"date": "2026-05-28", "close": 4.53, "volume": 45463480.0}, {"date": "2026-05-29", "close": 6.18, "volume": 178822200.0}, {"date": "2026-06-01", "close": 7.52, "volume": 286064100.0}, {"date": "2026-06-02", "close": 4.59, "volume": 129510100.0}, {"date": "2026-06-03", "close": 4.29, "volume": 56417340.0}, {"date": "2026-06-04", "close": 4.72, "volume": 74824470.0}, {"date": "2026-06-05", "close": 4.38, "volume": 34293470.0}, {"date": "2026-06-08", "close": 4.12, "volume": 27434870.0}, {"date": "2026-06-09", "close": 4.59, "volume": 55286950.0}, {"date": "2026-06-10", "close": 4.71, "volume": 35073320.0}, {"date": "2026-06-11", "close": 5.73, "volume": 124775500.0}, {"date": "2026-06-12", "close": 3.91, "volume": 147711800.0}, {"date": "2026-06-15", "close": 3.56, "volume": 43227700.0}, {"date": "2026-06-16", "close": 3.35, "volume": 28691820.0}, {"date": "2026-06-17", "close": 3.49, "volume": 25587570.0}, {"date": "2026-06-18", "close": 3.56, "volume": 36498580.0}, {"date": "2026-06-22", "close": 3.19, "volume": 24548630.0}, {"date": "2026-06-23", "close": 3.0, "volume": 14720350.0}, {"date": "2026-06-24", "close": 2.73, "volume": 23579520.0}, {"date": "2026-06-25", "close": 2.5, "volume": 17216860.0}, {"date": "2026-06-26", "close": 2.95, "volume": 33773880.0}, {"date": "2026-06-29", "close": 2.94, "volume": 22124550.0}, {"date": "2026-06-30", "close": 2.89, "volume": 12101610.0}, {"date": "2026-07-01", "close": 2.78, "volume": 18237820.0}, {"date": "2026-07-02", "close": 2.7, "volume": 14695900.0}, {"date": "2026-07-06", "close": 2.69, "volume": 7139104.0}, {"date": "2026-07-07", "close": 2.57, "volume": 17597960.0}, {"date": "2026-07-08", "close": 2.65, "volume": 9777649.0}, {"date": "2026-07-09", "close": 2.62, "volume": 9798142.0}, {"date": "2026-07-10", "close": 2.57, "volume": 8389739.0}, {"date": "2026-07-13", "close": 2.42, "volume": 14230810.0}, {"date": "2026-07-14", "close": 2.61, "volume": 18495060.0}, {"date": "2026-07-15", "close": 2.71, "volume": 14265850.0}, {"date": "2026-07-16", "close": 2.59, "volume": 8926385.0}, {"date": "2026-07-17", "close": 2.56, "volume": 13511790.0}, {"date": "2026-07-20", "close": 2.56, "volume": 7152348.0}, {"date": "2026-07-21", "close": 2.78, "volume": 9591806.0}, {"date": "2026-07-22", "close": 2.67, "volume": 4824685.0}, {"date": "2026-07-23", "close": 2.58, "volume": 5246807.0}, {"date": "2026-07-24", "close": 2.49, "volume": 5151957.0}, {"date": "2026-07-27", "close": 2.53, "volume": 5348383.0}, {"date": "2026-07-28", "close": 2.49, "volume": 7160122.0}, {"date": "2026-07-29", "close": 2.45, "volume": 8248790.0}, {"date": "2026-07-30", "close": 2.56, "volume": 9982443.0}, {"date": "2026-07-31", "close": 2.55, "volume": 8393267.0}, {"date": "2026-08-03", "close": 2.82, "volume": 11481150.0}, {"date": "2026-08-04", "close": 2.95, "volume": 10551920.0}, {"date": "2026-08-05", "close": 2.89, "volume": 6369430.0}, {"date": "2026-08-06", "close": 2.93, "volume": 5433207.0}, {"date": "2026-08-07", "close": 3.1, "volume": 9669634.0}], "refreshing": true}