{"ticker": "TQQQ", "overview": {"name": "ProShares UltraPro QQQ", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TQQQ", "has_prices": true, "as_of": "2026-08-07", "last": 74.47, "prev_close": 72.03, "change": 2.4399999999999977, "change_pct": 0.03387477439955571, "session_volume": 59409760.0, "vwap_5": 72.50328989314743, "vwap_20": 68.02619884389756, "vwap_60": 74.38553255984581, "vwap_250": 55.46933334608468, "high_52w": 87.22, "low_52w": 37.89, "avg_volume_20": 67145520.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030522-T19", "src": "CONGRESS", "ticker": "TQQQ", "cik": "", "company": "ProShares UltraPro QQQ", "company_raw": "025$15,001 -\n$50,000\nF S: New\nL: US\nD: ETF\nProshares Ultrapro QQQ ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore sells TQQQ ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804531}, {"id": "HOUSE-2025-20030522-T17", "src": "CONGRESS", "ticker": "TQQQ", "cik": "", "company": "ProShares UltraPro QQQ", "company_raw": "4/202505/05/2025$15,001 -\n$50,000\nF S: New\nProshares Ultrapro QQQ ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore buys TQQQ ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805971}, {"id": "HOUSE-2025-20030522-T18", "src": "CONGRESS", "ticker": "TQQQ", "cik": "", "company": "ProShares UltraPro QQQ", "company_raw": "025$15,001 -\n$50,000\nF S: New\nL: US\nD: ETF\nProshares Ultrapro QQQ ETF", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore buys TQQQ ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813171}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 50001.0, "net": -19999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "TQQQ", "has_prices": true, "summary": {"n": 2, "avg": 2.3017109949257697, "win_rate": 1.0, "best": 2.305370616955171, "worst": 2.2980513728963685, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 22.53, "return": 2.305370616955171}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14 \u00b7 other", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 22.58, "return": 2.2980513728963685}]}, "price_series": [{"date": "2016-08-08", "close": 2.5498, "volume": 75831577.0}, {"date": "2016-08-09", "close": 2.5667, "volume": 79651567.0}, {"date": "2016-08-10", "close": 2.5469, "volume": 87593516.0}, {"date": "2016-08-11", "close": 2.5798, "volume": 68549486.0}, {"date": "2016-08-12", "close": 2.5846, "volume": 68180173.0}, {"date": "2016-08-15", "close": 2.6171, "volume": 57029659.0}, {"date": "2016-08-16", "close": 2.5758, "volume": 62522980.0}, {"date": "2016-08-17", "close": 2.5879, "volume": 89508191.0}, {"date": "2016-08-18", "close": 2.5904, "volume": 56716747.0}, {"date": "2016-08-19", "close": 2.5869, "volume": 73586902.0}, {"date": "2016-08-22", "close": 2.5894, "volume": 73238373.0}, {"date": "2016-08-23", "close": 2.6048, "volume": 62487316.0}, {"date": "2016-08-24", "close": 2.5546, "volume": 70726625.0}, {"date": "2016-08-25", "close": 2.5425, "volume": 58016349.0}, {"date": "2016-08-26", "close": 2.5548, "volume": 107293180.0}, {"date": "2016-08-29", "close": 2.5619, "volume": 49784432.0}, {"date": "2016-08-30", "close": 2.5387, "volume": 65736105.0}, {"date": "2016-08-31", "close": 2.5321, "volume": 71605795.0}, {"date": "2016-09-01", "close": 2.5433, "volume": 85715657.0}, {"date": "2016-09-02", "close": 2.5731, "volume": 90717745.0}, {"date": "2016-09-06", "close": 2.6208, "volume": 65973754.0}, {"date": "2016-09-07", "close": 2.6256, "volume": 57987597.0}, {"date": "2016-09-08", "close": 2.5806, "volume": 69885856.0}, {"date": "2016-09-09", "close": 2.385, "volume": 160485185.0}, {"date": "2016-09-12", "close": 2.5073, "volume": 130488785.0}, {"date": "2016-09-13", "close": 2.4481, "volume": 125161928.0}, {"date": "2016-09-14", "close": 2.4796, "volume": 111356050.0}, {"date": "2016-09-15", "close": 2.5946, "volume": 131904115.0}, {"date": "2016-09-16", "close": 2.5917, "volume": 81524242.0}, {"date": "2016-09-19", "close": 2.5577, "volume": 91242002.0}, {"date": "2016-09-20", "close": 2.5719, "volume": 75709561.0}, {"date": "2016-09-21", "close": 2.6467, "volume": 138194285.0}, {"date": "2016-09-22", "close": 2.7085, "volume": 77983373.0}, {"date": "2016-09-23", "close": 2.6598, "volume": 72978165.0}, {"date": "2016-09-26", "close": 2.5937, "volume": 81539314.0}, {"date": "2016-09-27", "close": 2.6673, "volume": 82640676.0}, {"date": "2016-09-28", "close": 2.6819, "volume": 75439657.0}, {"date": "2016-09-29", "close": 2.625, "volume": 114408807.0}, {"date": "2016-09-30", "close": 2.679, "volume": 79955600.0}, {"date": "2016-10-03", "close": 2.6729, "volume": 81596243.0}, {"date": "2016-10-04", "close": 2.6577, "volume": 112198788.0}, {"date": "2016-10-05", "close": 2.6854, "volume": 68794382.0}, {"date": "2016-10-06", "close": 2.6812, "volume": 74363591.0}, {"date": "2016-10-07", "close": 2.6637, "volume": 90521473.0}, {"date": "2016-10-10", "close": 2.7115, "volume": 59769072.0}, {"date": "2016-10-11", "close": 2.5994, "volume": 129347535.0}, {"date": "2016-10-12", "close": 2.594, "volume": 81776099.0}, {"date": "2016-10-13", "close": 2.5635, "volume": 104110391.0}, {"date": "2016-10-14", "close": 2.5694, "volume": 81790931.0}, {"date": "2016-10-17", "close": 2.5517, "volume": 55640585.0}, {"date": "2016-10-18", "close": 2.6171, "volume": 76764219.0}, {"date": "2016-10-19", "close": 2.6181, "volume": 46962171.0}, {"date": "2016-10-20", "close": 2.6071, "volume": 69640047.0}, {"date": "2016-10-21", "close": 2.6354, "volume": 58607038.0}, {"date": "2016-10-24", "close": 2.7315, "volume": 68567102.0}, {"date": "2016-10-25", "close": 2.7042, "volume": 59063327.0}, {"date": "2016-10-26", "close": 2.6523, "volume": 95085512.0}, {"date": "2016-10-27", "close": 2.6152, "volume": 102472436.0}, {"date": "2016-10-28", "close": 2.57, "volume": 142916725.0}, {"date": "2016-10-31", "close": 2.5554, "volume": 56766427.0}, {"date": "2016-11-01", "close": 2.5029, "volume": 101625907.0}, {"date": "2016-11-02", "close": 2.4377, "volume": 80910945.0}, {"date": "2016-11-03", "close": 2.3675, "volume": 86796331.0}, {"date": "2016-11-04", "close": 2.3406, "volume": 84795448.0}, {"date": "2016-11-07", "close": 2.5083, "volume": 100603505.0}, {"date": "2016-11-08", "close": 2.5575, "volume": 107439868.0}, {"date": "2016-11-09", "close": 2.5933, "volume": 182672980.0}, {"date": "2016-11-10", "close": 2.47, "volume": 247717068.0}, {"date": "2016-11-11", "close": 2.4679, "volume": 113517830.0}, {"date": "2016-11-14", "close": 2.3846, "volume": 176738443.0}, {"date": "2016-11-15", "close": 2.495, "volume": 105016008.0}, {"date": "2016-11-16", "close": 2.5356, "volume": 86148042.0}, {"date": "2016-11-17", "close": 2.5944, "volume": 75195384.0}, {"date": "2016-11-18", "close": 2.5652, "volume": 62670580.0}, {"date": "2016-11-21", "close": 2.6423, "volume": 83290117.0}, {"date": "2016-11-22", "close": 2.666, "volume": 76345034.0}, {"date": "2016-11-23", "close": 2.634, "volume": 73763638.0}, {"date": "2016-11-25", "close": 2.6594, "volume": 38280157.0}, {"date": "2016-11-28", "close": 2.6446, "volume": 71357778.0}, {"date": "2016-11-29", "close": 2.67, "volume": 74479799.0}, {"date": "2016-11-30", "close": 2.5835, "volume": 150910609.0}, {"date": "2016-12-01", "close": 2.4417, "volume": 186183466.0}, {"date": "2016-12-02", "close": 2.4515, "volume": 102955317.0}, {"date": "2016-12-05", "close": 2.5081, "volume": 89842512.0}, {"date": "2016-12-06", "close": 2.5262, "volume": 69059294.0}, {"date": "2016-12-07", "close": 2.62, "volume": 148479838.0}, {"date": "2016-12-08", "close": 2.636, "volume": 112811028.0}, {"date": "2016-12-09", "close": 2.6977, "volume": 102598100.0}, {"date": "2016-12-12", "close": 2.6602, "volume": 94849448.0}, {"date": "2016-12-13", "close": 2.7642, "volume": 168599646.0}, {"date": "2016-12-14", "close": 2.744, "volume": 141828515.0}, {"date": "2016-12-15", "close": 2.7606, "volume": 106201466.0}, {"date": "2016-12-16", "close": 2.7271, "volume": 114714376.0}, {"date": "2016-12-19", "close": 2.7604, "volume": 83171797.0}, {"date": "2016-12-20", "close": 2.7937, "volume": 62753092.0}, {"date": "2016-12-21", "close": 2.784, "volume": 48197453.0}, {"date": "2016-12-22", "close": 2.7598, "volume": 65103224.0}, {"date": "2016-12-23", "close": 2.7683, "volume": 32119587.0}, {"date": "2016-12-27", "close": 2.8087, "volume": 75552697.0}, {"date": "2016-12-28", "close": 2.7437, "volume": 91205906.0}, {"date": "2016-12-29", "close": 2.7304, "volume": 85693577.0}, {"date": "2016-12-30", "close": 2.6506, "volume": 105253512.0}, {"date": "2017-01-03", "close": 2.7148, "volume": 97307964.0}, {"date": "2017-01-04", "close": 2.761, "volume": 66419626.0}, {"date": "2017-01-05", "close": 2.81, "volume": 61310210.0}, {"date": "2017-01-06", "close": 2.8812, "volume": 95767305.0}, {"date": "2017-01-09", "close": 2.9104, "volume": 65837145.0}, {"date": "2017-01-10", "close": 2.9271, "volume": 66222826.0}, {"date": "2017-01-11", "close": 2.9496, "volume": 93959286.0}, {"date": "2017-01-12", "close": 2.9346, "volume": 80445584.0}, {"date": "2017-01-13", "close": 2.9683, "volume": 58573969.0}, {"date": "2017-01-17", "close": 2.9404, "volume": 55354012.0}, {"date": "2017-01-18", "close": 2.9604, "volume": 48972177.0}, {"date": "2017-01-19", "close": 2.9525, "volume": 58729249.0}, {"date": "2017-01-20", "close": 2.9717, "volume": 56801595.0}, {"date": "2017-01-23", "close": 2.9783, "volume": 54922348.0}, {"date": "2017-01-24", "close": 3.0404, "volume": 51508447.0}, {"date": "2017-01-25", "close": 3.1292, "volume": 55811883.0}, {"date": "2017-01-26", "close": 3.1421, "volume": 50476832.0}, {"date": "2017-01-27", "close": 3.1571, "volume": 33112726.0}, {"date": "2017-01-30", "close": 3.0854, "volume": 74794716.0}, {"date": "2017-01-31", "close": 3.0683, "volume": 58938481.0}, {"date": "2017-02-01", "close": 3.1267, "volume": 72225998.0}, {"date": "2017-02-02", "close": 3.1188, "volume": 57772658.0}, {"date": "2017-02-03", "close": 3.1458, "volume": 48181857.0}, {"date": "2017-02-06", "close": 3.1575, "volume": 41290815.0}, {"date": "2017-02-07", "close": 3.19, "volume": 46187291.0}, {"date": "2017-02-08", "close": 3.2079, "volume": 36858763.0}, {"date": "2017-02-09", "close": 3.2413, "volume": 50919463.0}, {"date": "2017-02-10", "close": 3.2733, "volume": 47864098.0}, {"date": "2017-02-13", "close": 3.3308, "volume": 42740606.0}, {"date": "2017-02-14", "close": 3.3621, "volume": 62518726.0}, {"date": "2017-02-15", "close": 3.42, "volume": 73362589.0}, {"date": "2017-02-16", "close": 3.4171, "volume": 63485517.0}, {"date": "2017-02-17", "close": 3.46, "volume": 51504343.0}, {"date": "2017-02-21", "close": 3.515, "volume": 66461419.0}, {"date": "2017-02-22", "close": 3.5154, "volume": 42836126.0}, {"date": "2017-02-23", "close": 3.4775, "volume": 62423374.0}, {"date": "2017-02-24", "close": 3.4963, "volume": 50677111.0}, {"date": "2017-02-27", "close": 3.5067, "volume": 52263318.0}, {"date": "2017-02-28", "close": 3.4792, "volume": 40925631.0}, {"date": "2017-03-01", "close": 3.5917, "volume": 63091030.0}, {"date": "2017-03-02", "close": 3.535, "volume": 42796550.0}, {"date": "2017-03-03", "close": 3.5533, "volume": 34638788.0}, {"date": "2017-03-06", "close": 3.5288, "volume": 38394113.0}, {"date": "2017-03-07", "close": 3.5113, "volume": 35335412.0}, {"date": "2017-03-08", "close": 3.5292, "volume": 38586617.0}, {"date": "2017-03-09", "close": 3.54, "volume": 43453405.0}, {"date": "2017-03-10", "close": 3.5788, "volume": 50839735.0}, {"date": "2017-03-13", "close": 3.5996, "volume": 33683037.0}, {"date": "2017-03-14", "close": 3.5729, "volume": 52758774.0}, {"date": "2017-03-15", "close": 3.6354, "volume": 63747021.0}, {"date": "2017-03-16", "close": 3.6333, "volume": 38746721.0}, {"date": "2017-03-17", "close": 3.6246, "volume": 35254652.0}, {"date": "2017-03-20", "close": 3.6354, "volume": 36702403.0}, {"date": "2017-03-21", "close": 3.4733, "volume": 93233805.0}, {"date": "2017-03-22", "close": 3.5417, "volume": 70550704.0}, {"date": "2017-03-23", "close": 3.5133, "volume": 58939273.0}, {"date": "2017-03-24", "close": 3.5325, "volume": 51297871.0}, {"date": "2017-03-27", "close": 3.5513, "volume": 74651316.0}, {"date": "2017-03-28", "close": 3.6179, "volume": 83921933.0}, {"date": "2017-03-29", "close": 3.6658, "volume": 48047194.0}, {"date": "2017-03-30", "close": 3.6842, "volume": 52779078.0}, {"date": "2017-03-31", "close": 3.6754, "volume": 54104957.0}, {"date": "2017-04-03", "close": 3.6675, "volume": 64238181.0}, {"date": "2017-04-04", "close": 3.6842, "volume": 32306158.0}, {"date": "2017-04-05", "close": 3.6421, "volume": 73064990.0}, {"date": "2017-04-06", "close": 3.645, "volume": 61592615.0}, {"date": "2017-04-07", "close": 3.6408, "volume": 41529423.0}, {"date": "2017-04-10", "close": 3.645, "volume": 48107746.0}, {"date": "2017-04-11", "close": 3.5992, "volume": 85220980.0}, {"date": "2017-04-12", "close": 3.5517, "volume": 67964802.0}, {"date": "2017-04-13", "close": 3.5096, "volume": 61344287.0}, {"date": "2017-04-17", "close": 3.5929, "volume": 35930515.0}, {"date": "2017-04-18", "close": 3.5825, "volume": 50546888.0}, {"date": "2017-04-19", "close": 3.595, "volume": 57493130.0}, {"date": "2017-04-20", "close": 3.6821, "volume": 82331862.0}, {"date": "2017-04-21", "close": 3.6804, "volume": 53985197.0}, {"date": "2017-04-24", "close": 3.8142, "volume": 59594448.0}, {"date": "2017-04-25", "close": 3.8988, "volume": 63724509.0}, {"date": "2017-04-26", "close": 3.8817, "volume": 87203450.0}, {"date": "2017-04-27", "close": 3.9496, "volume": 57329594.0}, {"date": "2017-04-28", "close": 3.9721, "volume": 68373425.0}, {"date": "2017-05-01", "close": 4.0721, "volume": 64479140.0}, {"date": "2017-05-02", "close": 4.0963, "volume": 59922072.0}, {"date": "2017-05-03", "close": 4.0558, "volume": 73184389.0}, {"date": "2017-05-04", "close": 4.06, "volume": 72502310.0}, {"date": "2017-05-05", "close": 4.1042, "volume": 54255197.0}, {"date": "2017-05-08", "close": 4.1288, "volume": 61163375.0}, {"date": "2017-05-09", "close": 4.1742, "volume": 75564852.0}, {"date": "2017-05-10", "close": 4.1808, "volume": 55936227.0}, {"date": "2017-05-11", "close": 4.1708, "volume": 62228494.0}, {"date": "2017-05-12", "close": 4.1979, "volume": 58491769.0}, {"date": "2017-05-15", "close": 4.2371, "volume": 69188465.0}, {"date": "2017-05-16", "close": 4.2904, "volume": 76101683.0}, {"date": "2017-05-17", "close": 3.9658, "volume": 139314561.0}, {"date": "2017-05-18", "close": 4.0663, "volume": 120144744.0}, {"date": "2017-05-19", "close": 4.1154, "volume": 72480086.0}, {"date": "2017-05-22", "close": 4.2221, "volume": 65146748.0}, {"date": "2017-05-23", "close": 4.2325, "volume": 68756345.0}, {"date": "2017-05-24", "close": 4.2908, "volume": 65280692.0}, {"date": "2017-05-25", "close": 4.4038, "volume": 87321410.0}, {"date": "2017-05-26", "close": 4.4225, "volume": 54777388.0}, {"date": "2017-05-30", "close": 4.4317, "volume": 55153852.0}, {"date": "2017-05-31", "close": 4.4263, "volume": 96397939.0}, {"date": "2017-06-01", "close": 4.4792, "volume": 73867477.0}, {"date": "2017-06-02", "close": 4.6321, "volume": 83197757.0}, {"date": "2017-06-05", "close": 4.6283, "volume": 51292687.0}, {"date": "2017-06-06", "close": 4.5758, "volume": 77495338.0}, {"date": "2017-06-07", "close": 4.6258, "volume": 80830207.0}, {"date": "2017-06-08", "close": 4.6383, "volume": 91991182.0}, {"date": "2017-06-09", "close": 4.3029, "volume": 232901742.0}, {"date": "2017-06-12", "close": 4.225, "volume": 165737843.0}, {"date": "2017-06-13", "close": 4.3238, "volume": 126258883.0}, {"date": "2017-06-14", "close": 4.2658, "volume": 137960890.0}, {"date": "2017-06-15", "close": 4.2083, "volume": 140834599.0}, {"date": "2017-06-16", "close": 4.1579, "volume": 93795285.0}, {"date": "2017-06-19", "close": 4.3592, "volume": 109898192.0}, {"date": "2017-06-20", "close": 4.2604, "volume": 85422676.0}, {"date": "2017-06-21", "close": 4.3842, "volume": 83301197.0}, {"date": "2017-06-22", "close": 4.3792, "volume": 68160953.0}, {"date": "2017-06-23", "close": 4.4283, "volume": 68713169.0}, {"date": "2017-06-26", "close": 4.3696, "volume": 105450588.0}, {"date": "2017-06-27", "close": 4.1292, "volume": 143421629.0}, {"date": "2017-06-28", "close": 4.3025, "volume": 120251472.0}, {"date": "2017-06-29", "close": 4.0833, "volume": 230852527.0}, {"date": "2017-06-30", "close": 4.0692, "volume": 98512481.0}, {"date": "2017-07-03", "close": 3.9583, "volume": 81683743.0}, {"date": "2017-07-05", "close": 4.0713, "volume": 113729093.0}, {"date": "2017-07-06", "close": 3.9638, "volume": 106022891.0}, {"date": "2017-07-07", "close": 4.0825, "volume": 89539128.0}, {"date": "2017-07-10", "close": 4.1679, "volume": 91887214.0}, {"date": "2017-07-11", "close": 4.2021, "volume": 108458649.0}, {"date": "2017-07-12", "close": 4.3517, "volume": 105041004.0}, {"date": "2017-07-13", "close": 4.3804, "volume": 91314287.0}, {"date": "2017-07-14", "close": 4.4833, "volume": 84548380.0}, {"date": "2017-07-17", "close": 4.4858, "volume": 99924040.0}, {"date": "2017-07-18", "close": 4.575, "volume": 83980205.0}, {"date": "2017-07-19", "close": 4.6588, "volume": 103873693.0}, {"date": "2017-07-20", "close": 4.6763, "volume": 107906482.0}, {"date": "2017-07-21", "close": 4.6692, "volume": 86663283.0}, {"date": "2017-07-24", "close": 4.73, "volume": 88441705.0}, {"date": "2017-07-25", "close": 4.6983, "volume": 94077717.0}, {"date": "2017-07-26", "close": 4.7404, "volume": 59944392.0}, {"date": "2017-07-27", "close": 4.6558, "volume": 188673473.0}, {"date": "2017-07-28", "close": 4.6408, "volume": 69882808.0}, {"date": "2017-07-31", "close": 4.5804, "volume": 88370569.0}, {"date": "2017-08-01", "close": 4.6104, "volume": 60667271.0}, {"date": "2017-08-02", "close": 4.6442, "volume": 110166392.0}, {"date": "2017-08-03", "close": 4.5958, "volume": 72426062.0}, {"date": "2017-08-04", "close": 4.6138, "volume": 71352375.0}, {"date": "2017-08-07", "close": 4.6954, "volume": 54582388.0}, {"date": "2017-08-08", "close": 4.6779, "volume": 103125877.0}, {"date": "2017-08-09", "close": 4.6596, "volume": 98877689.0}, {"date": "2017-08-10", "close": 4.3571, "volume": 162792374.0}, {"date": "2017-08-11", "close": 4.4567, "volume": 105186660.0}, {"date": "2017-08-14", "close": 4.63, "volume": 95009564.0}, {"date": "2017-08-15", "close": 4.6383, "volume": 71907110.0}, {"date": "2017-08-16", "close": 4.6625, "volume": 97979106.0}, {"date": "2017-08-17", "close": 4.3758, "volume": 157960050.0}, {"date": "2017-08-18", "close": 4.3604, "volume": 129573520.0}, {"date": "2017-08-21", "close": 4.3525, "volume": 86253219.0}, {"date": "2017-08-22", "close": 4.5463, "volume": 93672741.0}, {"date": "2017-08-23", "close": 4.4954, "volume": 83174189.0}, {"date": "2017-08-24", "close": 4.4579, "volume": 96927762.0}, {"date": "2017-08-25", "close": 4.4279, "volume": 92491150.0}, {"date": "2017-08-28", "close": 4.4667, "volume": 63165717.0}, {"date": "2017-08-29", "close": 4.5217, "volume": 84287285.0}, {"date": "2017-08-30", "close": 4.6783, "volume": 105629051.0}, {"date": "2017-08-31", "close": 4.8113, "volume": 105407652.0}, {"date": "2017-09-01", "close": 4.8079, "volume": 70968015.0}, {"date": "2017-09-05", "close": 4.6792, "volume": 129348809.0}, {"date": "2017-09-06", "close": 4.7196, "volume": 85118596.0}, {"date": "2017-09-07", "close": 4.7488, "volume": 73545877.0}, {"date": "2017-09-08", "close": 4.6317, "volume": 82421070.0}, {"date": "2017-09-11", "close": 4.7792, "volume": 85107076.0}, {"date": "2017-09-12", "close": 4.8196, "volume": 73334029.0}, {"date": "2017-09-13", "close": 4.8396, "volume": 51201967.0}, {"date": "2017-09-14", "close": 4.7579, "volume": 71950814.0}, {"date": "2017-09-15", "close": 4.7963, "volume": 79130097.0}, {"date": "2017-09-18", "close": 4.7846, "volume": 91250519.0}, {"date": "2017-09-19", "close": 4.805, "volume": 56865339.0}, {"date": "2017-09-20", "close": 4.765, "volume": 107115610.0}, {"date": "2017-09-21", "close": 4.6733, "volume": 84729484.0}, {"date": "2017-09-22", "close": 4.6617, "volume": 62132758.0}, {"date": "2017-09-25", "close": 4.5154, "volume": 135263412.0}, {"date": "2017-09-26", "close": 4.5463, "volume": 94877852.0}, {"date": "2017-09-27", "close": 4.6696, "volume": 111010783.0}, {"date": "2017-09-28", "close": 4.6617, "volume": 64133349.0}, {"date": "2017-09-29", "close": 4.7604, "volume": 88224793.0}, {"date": "2017-10-02", "close": 4.7738, "volume": 91920166.0}, {"date": "2017-10-03", "close": 4.8038, "volume": 62332174.0}, {"date": "2017-10-04", "close": 4.8163, "volume": 89812752.0}, {"date": "2017-10-05", "close": 4.955, "volume": 94176141.0}, {"date": "2017-10-06", "close": 4.9729, "volume": 85927011.0}, {"date": "2017-10-09", "close": 4.9604, "volume": 68800409.0}, {"date": "2017-10-10", "close": 4.9708, "volume": 71687199.0}, {"date": "2017-10-11", "close": 5.0142, "volume": 59656368.0}, {"date": "2017-10-12", "close": 4.9871, "volume": 65446340.0}, {"date": "2017-10-13", "close": 5.0429, "volume": 48474393.0}, {"date": "2017-10-16", "close": 5.095, "volume": 56880530.0}, {"date": "2017-10-17", "close": 5.1129, "volume": 60023808.0}, {"date": "2017-10-18", "close": 5.0933, "volume": 57809402.0}, {"date": "2017-10-19", "close": 5.0371, "volume": 80568872.0}, {"date": "2017-10-20", "close": 5.0738, "volume": 66551419.0}, {"date": "2017-10-23", "close": 4.9792, "volume": 61036007.0}, {"date": "2017-10-24", "close": 5.0046, "volume": 58745737.0}, {"date": "2017-10-25", "close": 4.9438, "volume": 88993993.0}, {"date": "2017-10-26", "close": 4.8979, "volume": 71804367.0}, {"date": "2017-10-27", "close": 5.32, "volume": 147639026.0}, {"date": "2017-10-30", "close": 5.3579, "volume": 96479851.0}, {"date": "2017-10-31", "close": 5.4146, "volume": 60049848.0}, {"date": "2017-11-01", "close": 5.4075, "volume": 82617414.0}, {"date": "2017-11-02", "close": 5.38, "volume": 90722087.0}, {"date": "2017-11-03", "close": 5.53, "volume": 86583915.0}, {"date": "2017-11-06", "close": 5.5863, "volume": 75939419.0}, {"date": "2017-11-07", "close": 5.5954, "volume": 93155085.0}, {"date": "2017-11-08", "close": 5.6654, "volume": 68264153.0}, {"date": "2017-11-09", "close": 5.5746, "volume": 162960806.0}, {"date": "2017-11-10", "close": 5.5729, "volume": 65831803.0}, {"date": "2017-11-13", "close": 5.5896, "volume": 74856036.0}, {"date": "2017-11-14", "close": 5.5333, "volume": 90181032.0}, {"date": "2017-11-15", "close": 5.4521, "volume": 80186696.0}, {"date": "2017-11-16", "close": 5.6563, "volume": 80623568.0}, {"date": "2017-11-17", "close": 5.5929, "volume": 68752697.0}, {"date": "2017-11-20", "close": 5.5792, "volume": 49826960.0}, {"date": "2017-11-21", "close": 5.755, "volume": 70434640.0}, {"date": "2017-11-22", "close": 5.7779, "volume": 60002328.0}, {"date": "2017-11-24", "close": 5.8429, "volume": 39951640.0}, {"date": "2017-11-27", "close": 5.8333, "volume": 66511699.0}, {"date": "2017-11-28", "close": 5.8763, "volume": 70071592.0}, {"date": "2017-11-29", "close": 5.5742, "volume": 207812786.0}, {"date": "2017-11-30", "close": 5.7125, "volume": 118394689.0}, {"date": "2017-12-01", "close": 5.6363, "volume": 170128280.0}, {"date": "2017-12-04", "close": 5.4417, "volume": 164505996.0}, {"date": "2017-12-05", "close": 5.4496, "volume": 114716236.0}, {"date": "2017-12-06", "close": 5.5217, "volume": 94202733.0}, {"date": "2017-12-07", "close": 5.5763, "volume": 75790043.0}, {"date": "2017-12-08", "close": 5.65, "volume": 88159969.0}, {"date": "2017-12-11", "close": 5.7796, "volume": 71218239.0}, {"date": "2017-12-12", "close": 5.7579, "volume": 73277749.0}, {"date": "2017-12-13", "close": 5.7867, "volume": 83154461.0}, {"date": "2017-12-14", "close": 5.7783, "volume": 70735455.0}, {"date": "2017-12-15", "close": 5.9663, "volume": 111536695.0}, {"date": "2017-12-18", "close": 6.1196, "volume": 80949079.0}, {"date": "2017-12-19", "close": 6.02, "volume": 98260361.0}, {"date": "2017-12-20", "close": 5.995, "volume": 70509256.0}, {"date": "2017-12-21", "close": 5.9921, "volume": 66358531.0}, {"date": "2017-12-22", "close": 5.9721, "volume": 42472526.0}, {"date": "2017-12-26", "close": 5.8754, "volume": 48600177.0}, {"date": "2017-12-27", "close": 5.8754, "volume": 44919564.0}, {"date": "2017-12-28", "close": 5.8913, "volume": 46584059.0}, {"date": "2017-12-29", "close": 5.78, "volume": 68364281.0}, {"date": "2018-01-02", "close": 6.0767, "volume": 91425647.0}, {"date": "2018-01-03", "close": 6.2546, "volume": 84552268.0}, {"date": "2018-01-04", "close": 6.2913, "volume": 69779944.0}, {"date": "2018-01-05", "close": 6.4813, "volume": 82353486.0}, {"date": "2018-01-08", "close": 6.5533, "volume": 72104270.0}, {"date": "2018-01-09", "close": 6.5583, "volume": 103927333.0}, {"date": "2018-01-10", "close": 6.5117, "volume": 95566412.0}, {"date": "2018-01-11", "close": 6.6421, "volume": 74646732.0}, {"date": "2018-01-12", "close": 6.7829, "volume": 89520456.0}, {"date": "2018-01-16", "close": 6.7304, "volume": 156259171.0}, {"date": "2018-01-17", "close": 6.9425, "volume": 82038486.0}, {"date": "2018-01-18", "close": 6.9492, "volume": 94092429.0}, {"date": "2018-01-19", "close": 7.0158, "volume": 84779668.0}, {"date": "2018-01-22", "close": 7.235, "volume": 103447957.0}, {"date": "2018-01-23", "close": 7.4183, "volume": 128491385.0}, {"date": "2018-01-24", "close": 7.2679, "volume": 208545145.0}, {"date": "2018-01-25", "close": 7.2588, "volume": 132896006.0}, {"date": "2018-01-26", "close": 7.5829, "volume": 106259555.0}, {"date": "2018-01-29", "close": 7.4825, "volume": 131870727.0}, {"date": "2018-01-30", "close": 7.2913, "volume": 132052982.0}, {"date": "2018-01-31", "close": 7.3813, "volume": 108386241.0}, {"date": "2018-02-01", "close": 7.1967, "volume": 125711923.0}, {"date": "2018-02-02", "close": 6.7571, "volume": 181142975.0}, {"date": "2018-02-05", "close": 5.9771, "volume": 228062602.0}, {"date": "2018-02-06", "close": 6.4379, "volume": 238465369.0}, {"date": "2018-02-07", "close": 6.1833, "volume": 174578260.0}, {"date": "2018-02-08", "close": 5.4171, "volume": 215031716.0}, {"date": "2018-02-09", "close": 5.6721, "volume": 320014784.0}, {"date": "2018-02-12", "close": 5.9896, "volume": 174411364.0}, {"date": "2018-02-13", "close": 6.0625, "volume": 107651962.0}, {"date": "2018-02-14", "close": 6.4175, "volume": 167733970.0}, {"date": "2018-02-15", "close": 6.7529, "volume": 189928504.0}, {"date": "2018-02-16", "close": 6.6775, "volume": 170348000.0}, {"date": "2018-02-20", "close": 6.7108, "volume": 145444372.0}, {"date": "2018-02-21", "close": 6.6504, "volume": 175978755.0}, {"date": "2018-02-22", "close": 6.6517, "volume": 166253483.0}, {"date": "2018-02-23", "close": 7.0479, "volume": 142485006.0}, {"date": "2018-02-26", "close": 7.3308, "volume": 133543165.0}, {"date": "2018-02-27", "close": 7.0683, "volume": 172770510.0}, {"date": "2018-02-28", "close": 6.9263, "volume": 151262735.0}, {"date": "2018-03-01", "close": 6.5929, "volume": 251111319.0}, {"date": "2018-03-02", "close": 6.7742, "volume": 193182085.0}, {"date": "2018-03-05", "close": 6.9867, "volume": 148559185.0}, {"date": "2018-03-06", "close": 7.075, "volume": 136797299.0}, {"date": "2018-03-07", "close": 7.1279, "volume": 133381381.0}, {"date": "2018-03-08", "close": 7.2342, "volume": 114083117.0}, {"date": "2018-03-09", "close": 7.6554, "volume": 147050930.0}, {"date": "2018-03-12", "close": 7.77, "volume": 132329678.0}, {"date": "2018-03-13", "close": 7.4879, "volume": 181535039.0}, {"date": "2018-03-14", "close": 7.4625, "volume": 133311661.0}, {"date": "2018-03-15", "close": 7.4292, "volume": 110508080.0}, {"date": "2018-03-16", "close": 7.38, "volume": 77955178.0}, {"date": "2018-03-19", "close": 6.9167, "volume": 193081166.0}, {"date": "2018-03-20", "close": 6.9675, "volume": 90106920.0}, {"date": "2018-03-21", "close": 6.8667, "volume": 132179054.0}, {"date": "2018-03-22", "close": 6.365, "volume": 202828950.0}, {"date": "2018-03-23", "close": 5.8508, "volume": 217268634.0}, {"date": "2018-03-26", "close": 6.5092, "volume": 182742454.0}, {"date": "2018-03-27", "close": 5.885, "volume": 272723302.0}, {"date": "2018-03-28", "close": 5.6821, "volume": 240758687.0}, {"date": "2018-03-29", "close": 5.9967, "volume": 196822283.0}, {"date": "2018-04-02", "close": 5.4642, "volume": 243990045.0}, {"date": "2018-04-03", "close": 5.6475, "volume": 221162439.0}, {"date": "2018-04-04", "close": 5.9146, "volume": 215802763.0}, {"date": "2018-04-05", "close": 6.0075, "volume": 180486888.0}, {"date": "2018-04-06", "close": 5.5592, "volume": 231731911.0}, {"date": "2018-04-09", "close": 5.6704, "volume": 174953788.0}, {"date": "2018-04-10", "close": 6.045, "volume": 194929140.0}, {"date": "2018-04-11", "close": 5.9433, "volume": 142591662.0}, {"date": "2018-04-12", "close": 6.1517, "volume": 141449143.0}, {"date": "2018-04-13", "close": 6.0604, "volume": 142188942.0}, {"date": "2018-04-16", "close": 6.1942, "volume": 117915266.0}, {"date": "2018-04-17", "close": 6.5904, "volume": 123756765.0}, {"date": "2018-04-18", "close": 6.6363, "volume": 117651314.0}, {"date": "2018-04-19", "close": 6.4558, "volume": 128521961.0}, {"date": "2018-04-20", "close": 6.1463, "volume": 140351120.0}, {"date": "2018-04-23", "close": 6.0979, "volume": 122331550.0}, {"date": "2018-04-24", "close": 5.7092, "volume": 212440870.0}, {"date": "2018-04-25", "close": 5.7317, "volume": 208275337.0}, {"date": "2018-04-26", "close": 6.0871, "volume": 139163073.0}, {"date": "2018-04-27", "close": 6.1013, "volume": 164723220.0}, {"date": "2018-04-30", "close": 5.9713, "volume": 160007176.0}, {"date": "2018-05-01", "close": 6.1654, "volume": 115562308.0}, {"date": "2018-05-02", "close": 6.0579, "volume": 143292941.0}, {"date": "2018-05-03", "close": 6.0583, "volume": 195411156.0}, {"date": "2018-05-04", "close": 6.3992, "volume": 185326916.0}, {"date": "2018-05-07", "close": 6.5513, "volume": 138617865.0}, {"date": "2018-05-08", "close": 6.5296, "volume": 126273043.0}, {"date": "2018-05-09", "close": 6.7483, "volume": 114233213.0}, {"date": "2018-05-10", "close": 6.9583, "volume": 118358713.0}, {"date": "2018-05-11", "close": 6.9375, "volume": 119549568.0}, {"date": "2018-05-14", "close": 6.9683, "volume": 108945753.0}, {"date": "2018-05-15", "close": 6.7429, "volume": 173761949.0}, {"date": "2018-05-16", "close": 6.8671, "volume": 89495064.0}, {"date": "2018-05-17", "close": 6.7896, "volume": 102628694.0}, {"date": "2018-05-18", "close": 6.6808, "volume": 85303564.0}, {"date": "2018-05-21", "close": 6.7975, "volume": 116698251.0}, {"date": "2018-05-22", "close": 6.7621, "volume": 96410419.0}, {"date": "2018-05-23", "close": 6.9321, "volume": 122656630.0}, {"date": "2018-05-24", "close": 6.9262, "volume": 70782496.0}, {"date": "2018-05-25", "close": 6.9437, "volume": 62856064.0}, {"date": "2018-05-29", "close": 6.855, "volume": 94182720.0}, {"date": "2018-05-30", "close": 7.0012, "volume": 70609856.0}, {"date": "2018-05-31", "close": 6.9863, "volume": 80873920.0}, {"date": "2018-06-01", "close": 7.3113, "volume": 76951816.0}, {"date": "2018-06-04", "close": 7.4988, "volume": 63738192.0}, {"date": "2018-06-05", "close": 7.5762, "volume": 55616632.0}, {"date": "2018-06-06", "close": 7.7012, "volume": 57125592.0}, {"date": "2018-06-07", "close": 7.5225, "volume": 78294928.0}, {"date": "2018-06-08", "close": 7.5175, "volume": 49221776.0}, {"date": "2018-06-11", "close": 7.5762, "volume": 40523024.0}, {"date": "2018-06-12", "close": 7.6963, "volume": 47481120.0}, {"date": "2018-06-13", "close": 7.6875, "volume": 71720848.0}, {"date": "2018-06-14", "close": 7.9212, "volume": 90191680.0}, {"date": "2018-06-15", "close": 7.8425, "volume": 77612080.0}, {"date": "2018-06-18", "close": 7.825, "volume": 67397832.0}, {"date": "2018-06-19", "close": 7.755, "volume": 107241760.0}, {"date": "2018-06-20", "close": 7.9175, "volume": 79030808.0}, {"date": "2018-06-21", "close": 7.7125, "volume": 101991920.0}, {"date": "2018-06-22", "close": 7.635, "volume": 62097152.0}, {"date": "2018-06-25", "close": 7.1475, "volume": 170921200.0}, {"date": "2018-06-26", "close": 7.2263, "volume": 94012240.0}, {"date": "2018-06-27", "close": 6.9363, "volume": 131359520.0}, {"date": "2018-06-28", "close": 7.1063, "volume": 110784480.0}, {"date": "2018-06-29", "close": 7.1387, "volume": 78467512.0}, {"date": "2018-07-02", "close": 7.2988, "volume": 83152560.0}, {"date": "2018-07-03", "close": 7.0475, "volume": 56425560.0}, {"date": "2018-07-05", "close": 7.3063, "volume": 65210744.0}, {"date": "2018-07-06", "close": 7.635, "volume": 74811944.0}, {"date": "2018-07-09", "close": 7.8475, "volume": 72183808.0}, {"date": "2018-07-10", "close": 7.8663, "volume": 65045488.0}, {"date": "2018-07-11", "close": 7.7512, "volume": 79521800.0}, {"date": "2018-07-12", "close": 8.1337, "volume": 80926960.0}, {"date": "2018-07-13", "close": 8.1575, "volume": 67867512.0}, {"date": "2018-07-16", "close": 8.1025, "volume": 55166760.0}, {"date": "2018-07-17", "close": 8.2525, "volume": 75013856.0}, {"date": "2018-07-18", "close": 8.2, "volume": 46394624.0}, {"date": "2018-07-19", "close": 8.0787, "volume": 76080896.0}, {"date": "2018-07-20", "close": 8.0675, "volume": 57387736.0}, {"date": "2018-07-23", "close": 8.1375, "volume": 61973360.0}, {"date": "2018-07-24", "close": 8.2413, "volume": 94908000.0}, {"date": "2018-07-25", "close": 8.585, "volume": 75472088.0}, {"date": "2018-07-26", "close": 8.21, "volume": 111110320.0}, {"date": "2018-07-27", "close": 7.8675, "volume": 117985920.0}, {"date": "2018-07-30", "close": 7.5287, "volume": 100203120.0}, {"date": "2018-07-31", "close": 7.6788, "volume": 93910000.0}, {"date": "2018-08-01", "close": 7.7838, "volume": 69010560.0}, {"date": "2018-08-02", "close": 8.0938, "volume": 92026800.0}, {"date": "2018-08-03", "close": 8.1662, "volume": 72059696.0}, {"date": "2018-08-06", "close": 8.3163, "volume": 67911120.0}, {"date": "2018-08-07", "close": 8.3975, "volume": 71724704.0}, {"date": "2018-08-08", "close": 8.42, "volume": 63251904.0}, {"date": "2018-08-09", "close": 8.4125, "volume": 54270416.0}, {"date": "2018-08-10", "close": 8.2163, "volume": 85311440.0}, {"date": "2018-08-13", "close": 8.1925, "volume": 92375760.0}, {"date": "2018-08-14", "close": 8.3438, "volume": 60531528.0}, {"date": "2018-08-15", "close": 8.04, "volume": 115600560.0}, {"date": "2018-08-16", "close": 8.1137, "volume": 64817032.0}, {"date": "2018-08-17", "close": 8.1125, "volume": 70129160.0}, {"date": "2018-08-20", "close": 8.0962, "volume": 67307944.0}, {"date": "2018-08-21", "close": 8.18, "volume": 65917672.0}, {"date": "2018-08-22", "close": 8.275, "volume": 63097224.0}, {"date": "2018-08-23", "close": 8.2338, "volume": 71023024.0}, {"date": "2018-08-24", "close": 8.4625, "volume": 63905864.0}, {"date": "2018-08-27", "close": 8.7175, "volume": 72510616.0}, {"date": "2018-08-28", "close": 8.7562, "volume": 64974584.0}, {"date": "2018-08-29", "close": 9.0625, "volume": 65560424.0}, {"date": "2018-08-30", "close": 9.0113, "volume": 87659280.0}, {"date": "2018-08-31", "close": 9.0375, "volume": 63009976.0}, {"date": "2018-09-04", "close": 8.93, "volume": 80068880.0}, {"date": "2018-09-05", "close": 8.575, "volume": 107534800.0}, {"date": "2018-09-06", "close": 8.3413, "volume": 115299200.0}, {"date": "2018-09-07", "close": 8.2587, "volume": 76921440.0}, {"date": "2018-09-10", "close": 8.3313, "volume": 55347488.0}, {"date": "2018-09-11", "close": 8.5162, "volume": 70264168.0}, {"date": "2018-09-12", "close": 8.4425, "volume": 88143840.0}, {"date": "2018-09-13", "close": 8.6925, "volume": 74357392.0}, {"date": "2018-09-14", "close": 8.6263, "volume": 76653688.0}, {"date": "2018-09-17", "close": 8.2625, "volume": 71668128.0}, {"date": "2018-09-18", "close": 8.4588, "volume": 72412248.0}, {"date": "2018-09-19", "close": 8.44, "volume": 58102056.0}, {"date": "2018-09-20", "close": 8.705, "volume": 62427928.0}, {"date": "2018-09-21", "close": 8.5663, "volume": 60105096.0}, {"date": "2018-09-24", "close": 8.64, "volume": 52550248.0}, {"date": "2018-09-25", "close": 8.675, "volume": 43068624.0}, {"date": "2018-09-26", "close": 8.6662, "volume": 70127504.0}, {"date": "2018-09-27", "close": 8.9063, "volume": 58420880.0}, {"date": "2018-09-28", "close": 8.8925, "volume": 61751512.0}, {"date": "2018-10-01", "close": 8.9437, "volume": 68082000.0}, {"date": "2018-10-02", "close": 8.8925, "volume": 64602616.0}, {"date": "2018-10-03", "close": 8.9187, "volume": 65854936.0}, {"date": "2018-10-04", "close": 8.41, "volume": 150347200.0}, {"date": "2018-10-05", "close": 8.0938, "volume": 132546240.0}, {"date": "2018-10-08", "close": 7.9488, "volume": 119163520.0}, {"date": "2018-10-09", "close": 8.01, "volume": 103554640.0}, {"date": "2018-10-10", "close": 6.9713, "volume": 241093280.0}, {"date": "2018-10-11", "close": 6.6887, "volume": 219435840.0}, {"date": "2018-10-12", "close": 7.2538, "volume": 168180480.0}, {"date": "2018-10-15", "close": 6.98, "volume": 159019760.0}, {"date": "2018-10-16", "close": 7.5812, "volume": 123129760.0}, {"date": "2018-10-17", "close": 7.6063, "volume": 129733280.0}, {"date": "2018-10-18", "close": 7.0788, "volume": 155954400.0}, {"date": "2018-10-19", "close": 7.05, "volume": 134674640.0}, {"date": "2018-10-22", "close": 7.1563, "volume": 114593920.0}, {"date": "2018-10-23", "close": 7.0775, "volume": 176038480.0}, {"date": "2018-10-24", "close": 6.115, "volume": 202628480.0}, {"date": "2018-10-25", "close": 6.7425, "volume": 150522720.0}, {"date": "2018-10-26", "close": 6.2188, "volume": 244414720.0}, {"date": "2018-10-29", "close": 5.8863, "volume": 216150880.0}, {"date": "2018-10-30", "close": 6.1137, "volume": 183136880.0}, {"date": "2018-10-31", "close": 6.5263, "volume": 179571440.0}, {"date": "2018-11-01", "close": 6.8113, "volume": 124209760.0}, {"date": "2018-11-02", "close": 6.5062, "volume": 174044800.0}, {"date": "2018-11-05", "close": 6.4425, "volume": 101947680.0}, {"date": "2018-11-06", "close": 6.5788, "volume": 110503840.0}, {"date": "2018-11-07", "close": 7.1837, "volume": 137870160.0}, {"date": "2018-11-08", "close": 7.0613, "volume": 117231120.0}, {"date": "2018-11-09", "close": 6.7025, "volume": 136546400.0}, {"date": "2018-11-12", "close": 6.1137, "volume": 152339280.0}, {"date": "2018-11-13", "close": 6.1113, "volume": 153396000.0}, {"date": "2018-11-14", "close": 5.9562, "volume": 155170240.0}, {"date": "2018-11-15", "close": 6.275, "volume": 168713280.0}, {"date": "2018-11-16", "close": 6.2062, "volume": 134028480.0}, {"date": "2018-11-19", "close": 5.6113, "volume": 185367600.0}, {"date": "2018-11-20", "close": 5.3, "volume": 202030320.0}, {"date": "2018-11-21", "close": 5.4188, "volume": 114989520.0}, {"date": "2018-11-23", "close": 5.2988, "volume": 56879920.0}, {"date": "2018-11-26", "close": 5.6625, "volume": 119301200.0}, {"date": "2018-11-27", "close": 5.7213, "volume": 118816240.0}, {"date": "2018-11-28", "close": 6.2637, "volume": 194236000.0}, {"date": "2018-11-29", "close": 6.2062, "volume": 128505760.0}, {"date": "2018-11-30", "close": 6.3362, "volume": 116189280.0}, {"date": "2018-12-03", "close": 6.6612, "volume": 148748000.0}, {"date": "2018-12-04", "close": 5.9288, "volume": 208651760.0}, {"date": "2018-12-06", "close": 6.015, "volume": 195265200.0}, {"date": "2018-12-07", "close": 5.4262, "volume": 222680400.0}, {"date": "2018-12-10", "close": 5.5963, "volume": 175855440.0}, {"date": "2018-12-11", "close": 5.6563, "volume": 170860960.0}, {"date": "2018-12-12", "close": 5.7988, "volume": 168187280.0}, {"date": "2018-12-13", "close": 5.8, "volume": 162746560.0}, {"date": "2018-12-14", "close": 5.3625, "volume": 155647680.0}, {"date": "2018-12-17", "close": 5.0163, "volume": 199420720.0}, {"date": "2018-12-18", "close": 5.1, "volume": 157181440.0}, {"date": "2018-12-19", "close": 4.7313, "volume": 306466800.0}, {"date": "2018-12-20", "close": 4.5412, "volume": 319198640.0}, {"date": "2018-12-21", "close": 4.1025, "volume": 367810160.0}, {"date": "2018-12-24", "close": 3.7988, "volume": 175600560.0}, {"date": "2018-12-26", "close": 4.4825, "volume": 375592480.0}, {"date": "2018-12-27", "close": 4.5462, "volume": 340337360.0}, {"date": "2018-12-28", "close": 4.5275, "volume": 304584000.0}, {"date": "2018-12-31", "close": 4.63, "volume": 216753680.0}, {"date": "2019-01-02", "close": 4.6963, "volume": 266751680.0}, {"date": "2019-01-03", "close": 4.2413, "volume": 329565680.0}, {"date": "2019-01-04", "close": 4.7838, "volume": 272358000.0}, {"date": "2019-01-07", "close": 4.9363, "volume": 212364800.0}, {"date": "2019-01-08", "close": 5.0788, "volume": 210713840.0}, {"date": "2019-01-09", "close": 5.1988, "volume": 177144160.0}, {"date": "2019-01-10", "close": 5.2488, "volume": 174351120.0}, {"date": "2019-01-11", "close": 5.1863, "volume": 120645920.0}, {"date": "2019-01-14", "close": 5.0512, "volume": 110601840.0}, {"date": "2019-01-15", "close": 5.3312, "volume": 144584320.0}, {"date": "2019-01-16", "close": 5.3388, "volume": 135438240.0}, {"date": "2019-01-17", "close": 5.4638, "volume": 141223680.0}, {"date": "2019-01-18", "close": 5.6137, "volume": 166490000.0}, {"date": "2019-01-22", "close": 5.3038, "volume": 181084400.0}, {"date": "2019-01-23", "close": 5.3087, "volume": 165538080.0}, {"date": "2019-01-24", "close": 5.4025, "volume": 127546000.0}, {"date": "2019-01-25", "close": 5.595, "volume": 139374080.0}, {"date": "2019-01-28", "close": 5.3887, "volume": 139807200.0}, {"date": "2019-01-29", "close": 5.2363, "volume": 121118240.0}, {"date": "2019-01-30", "close": 5.6288, "volume": 174354720.0}, {"date": "2019-01-31", "close": 5.8762, "volume": 159439920.0}, {"date": "2019-02-01", "close": 5.8012, "volume": 141419840.0}, {"date": "2019-02-04", "close": 6.0137, "volume": 110381280.0}, {"date": "2019-02-05", "close": 6.1725, "volume": 128505760.0}, {"date": "2019-02-06", "close": 6.1238, "volume": 145152720.0}, {"date": "2019-02-07", "close": 5.8738, "volume": 209188240.0}, {"date": "2019-02-08", "close": 5.9037, "volume": 144545840.0}, {"date": "2019-02-11", "close": 5.89, "volume": 120089680.0}, {"date": "2019-02-12", "close": 6.145, "volume": 126827600.0}, {"date": "2019-02-13", "close": 6.1575, "volume": 126923120.0}, {"date": "2019-02-14", "close": 6.18, "volume": 152846720.0}, {"date": "2019-02-15", "close": 6.2538, "volume": 142172880.0}, {"date": "2019-02-19", "close": 6.2912, "volume": 103145840.0}, {"date": "2019-02-20", "close": 6.2862, "volume": 170855680.0}, {"date": "2019-02-21", "close": 6.215, "volume": 128210320.0}, {"date": "2019-02-22", "close": 6.35, "volume": 119422640.0}, {"date": "2019-02-25", "close": 6.42, "volume": 123521040.0}, {"date": "2019-02-26", "close": 6.44, "volume": 104933280.0}, {"date": "2019-02-27", "close": 6.42, "volume": 115539200.0}, {"date": "2019-02-28", "close": 6.38, "volume": 91738880.0}, {"date": "2019-03-01", "close": 6.5075, "volume": 140036320.0}, {"date": "2019-03-04", "close": 6.5088, "volume": 212803360.0}, {"date": "2019-03-05", "close": 6.525, "volume": 98767840.0}, {"date": "2019-03-06", "close": 6.4125, "volume": 122861200.0}, {"date": "2019-03-07", "close": 6.1788, "volume": 168906960.0}, {"date": "2019-03-08", "close": 6.1437, "volume": 174188720.0}, {"date": "2019-03-11", "close": 6.5275, "volume": 127302800.0}, {"date": "2019-03-12", "close": 6.6338, "volume": 151354080.0}, {"date": "2019-03-13", "close": 6.7775, "volume": 144646880.0}, {"date": "2019-03-14", "close": 6.7475, "volume": 95210800.0}, {"date": "2019-03-15", "close": 6.915, "volume": 138682960.0}, {"date": "2019-03-18", "close": 6.9775, "volume": 148471040.0}, {"date": "2019-03-19", "close": 7.0475, "volume": 164076960.0}, {"date": "2019-03-20", "close": 7.1262, "volume": 183188320.0}, {"date": "2019-03-21", "close": 7.4562, "volume": 151381680.0}, {"date": "2019-03-22", "close": 6.9688, "volume": 267204800.0}, {"date": "2019-03-25", "close": 6.925, "volume": 209968960.0}, {"date": "2019-03-26", "close": 7.02, "volume": 175504400.0}, {"date": "2019-03-27", "close": 6.8825, "volume": 176507760.0}, {"date": "2019-03-28", "close": 6.9262, "volume": 127725360.0}, {"date": "2019-03-29", "close": 7.0825, "volume": 126651440.0}, {"date": "2019-04-01", "close": 7.3613, "volume": 121959760.0}, {"date": "2019-04-02", "close": 7.4425, "volume": 106395600.0}, {"date": "2019-04-03", "close": 7.5713, "volume": 151335280.0}, {"date": "2019-04-04", "close": 7.56, "volume": 143302240.0}, {"date": "2019-04-05", "close": 7.6738, "volume": 104453040.0}, {"date": "2019-04-08", "close": 7.7337, "volume": 103219200.0}, {"date": "2019-04-09", "close": 7.6487, "volume": 103932480.0}, {"date": "2019-04-10", "close": 7.7725, "volume": 98719120.0}, {"date": "2019-04-11", "close": 7.7138, "volume": 111327760.0}, {"date": "2019-04-12", "close": 7.8087, "volume": 95082560.0}, {"date": "2019-04-15", "close": 7.815, "volume": 83235840.0}, {"date": "2019-04-16", "close": 7.8913, "volume": 94095360.0}, {"date": "2019-04-17", "close": 7.97, "volume": 113995680.0}, {"date": "2019-04-18", "close": 7.995, "volume": 91785440.0}, {"date": "2019-04-22", "close": 8.0625, "volume": 75543224.0}, {"date": "2019-04-23", "close": 8.3688, "volume": 104725840.0}, {"date": "2019-04-24", "close": 8.2875, "volume": 93529280.0}, {"date": "2019-04-25", "close": 8.38, "volume": 118934240.0}, {"date": "2019-04-26", "close": 8.41, "volume": 110391680.0}, {"date": "2019-04-29", "close": 8.455, "volume": 83284720.0}, {"date": "2019-04-30", "close": 8.2613, "volume": 126817040.0}, {"date": "2019-05-01", "close": 8.1662, "volume": 125916320.0}, {"date": "2019-05-02", "close": 8.0663, "volume": 141288480.0}, {"date": "2019-05-03", "close": 8.4462, "volume": 108889520.0}, {"date": "2019-05-06", "close": 8.295, "volume": 161715520.0}, {"date": "2019-05-07", "close": 7.8125, "volume": 237529360.0}, {"date": "2019-05-08", "close": 7.7438, "volume": 161237840.0}, {"date": "2019-05-09", "close": 7.6212, "volume": 220417600.0}, {"date": "2019-05-10", "close": 7.6425, "volume": 227858560.0}, {"date": "2019-05-13", "close": 6.8525, "volume": 234920880.0}, {"date": "2019-05-14", "close": 7.0675, "volume": 140191920.0}, {"date": "2019-05-15", "close": 7.3613, "volume": 176160400.0}, {"date": "2019-05-16", "close": 7.5912, "volume": 174026080.0}, {"date": "2019-05-17", "close": 7.355, "volume": 182510160.0}, {"date": "2019-05-20", "close": 6.9863, "volume": 184368720.0}, {"date": "2019-05-21", "close": 7.1963, "volume": 114486960.0}, {"date": "2019-05-22", "close": 7.1025, "volume": 128912560.0}, {"date": "2019-05-23", "close": 6.7675, "volume": 207681120.0}, {"date": "2019-05-24", "close": 6.7575, "volume": 137225760.0}, {"date": "2019-05-28", "close": 6.685, "volume": 116902960.0}, {"date": "2019-05-29", "close": 6.5175, "volume": 177921280.0}, {"date": "2019-05-30", "close": 6.595, "volume": 136427760.0}, {"date": "2019-05-31", "close": 6.2775, "volume": 140600720.0}, {"date": "2019-06-03", "close": 5.8762, "volume": 241813120.0}, {"date": "2019-06-04", "close": 6.3525, "volume": 163869200.0}, {"date": "2019-06-05", "close": 6.4925, "volume": 152317040.0}, {"date": "2019-06-06", "close": 6.6425, "volume": 100302320.0}, {"date": "2019-06-07", "close": 7.0213, "volume": 151548080.0}, {"date": "2019-06-10", "close": 7.2775, "volume": 183271840.0}, {"date": "2019-06-11", "close": 7.305, "volume": 137447200.0}, {"date": "2019-06-12", "close": 7.1813, "volume": 110176080.0}, {"date": "2019-06-13", "close": 7.2988, "volume": 98559360.0}, {"date": "2019-06-14", "close": 7.2038, "volume": 77144872.0}, {"date": "2019-06-17", "close": 7.335, "volume": 75050328.0}, {"date": "2019-06-18", "close": 7.6525, "volume": 141829520.0}, {"date": "2019-06-19", "close": 7.7425, "volume": 136979200.0}, {"date": "2019-06-20", "close": 7.955, "volume": 119355040.0}, {"date": "2019-06-21", "close": 7.9188, "volume": 104646640.0}, {"date": "2019-06-24", "close": 7.9162, "volume": 68938576.0}, {"date": "2019-06-25", "close": 7.5113, "volume": 139623360.0}, {"date": "2019-06-26", "close": 7.6063, "volume": 94115520.0}, {"date": "2019-06-27", "close": 7.6887, "volume": 75270040.0}, {"date": "2019-06-28", "close": 7.7213, "volume": 98932960.0}, {"date": "2019-07-01", "close": 8.0288, "volume": 145190160.0}, {"date": "2019-07-02", "close": 8.1263, "volume": 81248560.0}, {"date": "2019-07-03", "close": 8.3063, "volume": 67127328.0}, {"date": "2019-07-05", "close": 8.2525, "volume": 116844880.0}, {"date": "2019-07-08", "close": 8.0787, "volume": 105787040.0}, {"date": "2019-07-09", "close": 8.2, "volume": 88595040.0}, {"date": "2019-07-10", "close": 8.4425, "volume": 154109200.0}, {"date": "2019-07-11", "close": 8.42, "volume": 127849440.0}, {"date": "2019-07-12", "close": 8.5612, "volume": 89192480.0}, {"date": "2019-07-15", "close": 8.6337, "volume": 73394280.0}, {"date": "2019-07-16", "close": 8.5113, "volume": 111992000.0}, {"date": "2019-07-17", "close": 8.385, "volume": 92507760.0}, {"date": "2019-07-18", "close": 8.4213, "volume": 136268000.0}, {"date": "2019-07-19", "close": 8.2175, "volume": 140779120.0}, {"date": "2019-07-22", "close": 8.4113, "volume": 95496320.0}, {"date": "2019-07-23", "close": 8.5738, "volume": 116049840.0}, {"date": "2019-07-24", "close": 8.7562, "volume": 109244880.0}, {"date": "2019-07-25", "close": 8.5062, "volume": 150074880.0}, {"date": "2019-07-26", "close": 8.7587, "volume": 111478400.0}, {"date": "2019-07-29", "close": 8.6775, "volume": 113275520.0}, {"date": "2019-07-30", "close": 8.5612, "volume": 111503680.0}, {"date": "2019-07-31", "close": 8.2, "volume": 196340560.0}, {"date": "2019-08-01", "close": 8.085, "volume": 298384480.0}, {"date": "2019-08-02", "close": 7.715, "volume": 246920080.0}, {"date": "2019-08-05", "close": 6.905, "volume": 302485200.0}, {"date": "2019-08-06", "close": 7.1887, "volume": 213540560.0}, {"date": "2019-08-07", "close": 7.2938, "volume": 307908960.0}, {"date": "2019-08-08", "close": 7.7763, "volume": 219055680.0}, {"date": "2019-08-09", "close": 7.5462, "volume": 221366800.0}, {"date": "2019-08-12", "close": 7.2938, "volume": 213311520.0}, {"date": "2019-08-13", "close": 7.7725, "volume": 240456000.0}, {"date": "2019-08-14", "close": 7.0762, "volume": 304930640.0}, {"date": "2019-08-15", "close": 7.0462, "volume": 210845920.0}, {"date": "2019-08-16", "close": 7.3712, "volume": 164896240.0}, {"date": "2019-08-19", "close": 7.7162, "volume": 120362640.0}, {"date": "2019-08-20", "close": 7.5575, "volume": 125672880.0}, {"date": "2019-08-21", "close": 7.75, "volume": 101961520.0}, {"date": "2019-08-22", "close": 7.675, "volume": 153231440.0}, {"date": "2019-08-23", "close": 6.9725, "volume": 302813520.0}, {"date": "2019-08-26", "close": 7.255, "volume": 146891920.0}, {"date": "2019-08-27", "close": 7.2112, "volume": 155128240.0}, {"date": "2019-08-28", "close": 7.2838, "volume": 128061840.0}, {"date": "2019-08-29", "close": 7.615, "volume": 142078560.0}, {"date": "2019-08-30", "close": 7.5613, "volume": 136254320.0}, {"date": "2019-09-03", "close": 7.3412, "volume": 129223600.0}, {"date": "2019-09-04", "close": 7.65, "volume": 100864080.0}, {"date": "2019-09-05", "close": 8.0725, "volume": 127101680.0}, {"date": "2019-09-06", "close": 8.05, "volume": 115038400.0}, {"date": "2019-09-09", "close": 7.9988, "volume": 112312880.0}, {"date": "2019-09-10", "close": 7.9325, "volume": 136765600.0}, {"date": "2019-09-11", "close": 8.1463, "volume": 111400640.0}, {"date": "2019-09-12", "close": 8.2475, "volume": 139930960.0}, {"date": "2019-09-13", "close": 8.16, "volume": 107610160.0}, {"date": "2019-09-16", "close": 8.0475, "volume": 97123680.0}, {"date": "2019-09-17", "close": 8.1538, "volume": 91343760.0}, {"date": "2019-09-18", "close": 8.1487, "volume": 142741200.0}, {"date": "2019-09-19", "close": 8.185, "volume": 133304560.0}, {"date": "2019-09-20", "close": 7.9275, "volume": 124387440.0}, {"date": "2019-09-23", "close": 7.935, "volume": 91800480.0}, {"date": "2019-09-24", "close": 7.6212, "volume": 205767760.0}, {"date": "2019-09-25", "close": 7.865, "volume": 153711360.0}, {"date": "2019-09-26", "close": 7.7862, "volume": 137225280.0}, {"date": "2019-09-27", "close": 7.5038, "volume": 188658880.0}, {"date": "2019-09-30", "close": 7.7038, "volume": 118849600.0}, {"date": "2019-10-01", "close": 7.5175, "volume": 159715120.0}, {"date": "2019-10-02", "close": 7.1325, "volume": 272048160.0}, {"date": "2019-10-03", "close": 7.3675, "volume": 241432000.0}, {"date": "2019-10-04", "close": 7.6775, "volume": 170850640.0}, {"date": "2019-10-07", "close": 7.6063, "volume": 163187280.0}, {"date": "2019-10-08", "close": 7.26, "volume": 236775920.0}, {"date": "2019-10-09", "close": 7.48, "volume": 156942400.0}, {"date": "2019-10-10", "close": 7.6437, "volume": 180159600.0}, {"date": "2019-10-11", "close": 7.93, "volume": 223434560.0}, {"date": "2019-10-14", "close": 7.9387, "volume": 92828320.0}, {"date": "2019-10-15", "close": 8.24, "volume": 141793040.0}, {"date": "2019-10-16", "close": 8.1788, "volume": 118639120.0}, {"date": "2019-10-17", "close": 8.235, "volume": 122217280.0}, {"date": "2019-10-18", "close": 7.9988, "volume": 154572240.0}, {"date": "2019-10-21", "close": 8.21, "volume": 94676640.0}, {"date": "2019-10-22", "close": 8.02, "volume": 126637200.0}, {"date": "2019-10-23", "close": 8.0575, "volume": 98701760.0}, {"date": "2019-10-24", "close": 8.2888, "volume": 124615360.0}, {"date": "2019-10-25", "close": 8.4775, "volume": 129177440.0}, {"date": "2019-10-28", "close": 8.7363, "volume": 111595680.0}, {"date": "2019-10-29", "close": 8.535, "volume": 107028320.0}, {"date": "2019-10-30", "close": 8.655, "volume": 118984640.0}, {"date": "2019-10-31", "close": 8.6613, "volume": 123296240.0}, {"date": "2019-11-01", "close": 8.8963, "volume": 115052800.0}, {"date": "2019-11-04", "close": 9.055, "volume": 99926720.0}, {"date": "2019-11-05", "close": 9.0663, "volume": 103230000.0}, {"date": "2019-11-06", "close": 9.0087, "volume": 115329440.0}, {"date": "2019-11-07", "close": 9.1, "volume": 125718960.0}, {"date": "2019-11-08", "close": 9.2075, "volume": 81637440.0}, {"date": "2019-11-11", "close": 9.1687, "volume": 76272376.0}, {"date": "2019-11-12", "close": 9.2438, "volume": 128691680.0}, {"date": "2019-11-13", "close": 9.23, "volume": 112740480.0}, {"date": "2019-11-14", "close": 9.2275, "volume": 108000320.0}, {"date": "2019-11-15", "close": 9.4012, "volume": 90647360.0}, {"date": "2019-11-18", "close": 9.45, "volume": 96991120.0}, {"date": "2019-11-19", "close": 9.4887, "volume": 112418480.0}, {"date": "2019-11-20", "close": 9.3225, "volume": 151227200.0}, {"date": "2019-11-21", "close": 9.25, "volume": 90659360.0}, {"date": "2019-11-22", "close": 9.275, "volume": 83668320.0}, {"date": "2019-11-25", "close": 9.5962, "volume": 80841280.0}, {"date": "2019-11-26", "close": 9.6538, "volume": 84063120.0}, {"date": "2019-11-27", "close": 9.8488, "volume": 82564560.0}, {"date": "2019-11-29", "close": 9.7175, "volume": 53796104.0}, {"date": "2019-12-02", "close": 9.405, "volume": 152688880.0}, {"date": "2019-12-03", "close": 9.1937, "volume": 157142160.0}, {"date": "2019-12-04", "close": 9.33, "volume": 88222720.0}, {"date": "2019-12-05", "close": 9.3788, "volume": 89708640.0}, {"date": "2019-12-06", "close": 9.6687, "volume": 93027360.0}, {"date": "2019-12-09", "close": 9.55, "volume": 78243488.0}, {"date": "2019-12-10", "close": 9.5288, "volume": 112386240.0}, {"date": "2019-12-11", "close": 9.6725, "volume": 91367360.0}, {"date": "2019-12-12", "close": 9.8938, "volume": 184038400.0}, {"date": "2019-12-13", "close": 9.9825, "volume": 161067760.0}, {"date": "2019-12-16", "close": 10.2688, "volume": 99907200.0}, {"date": "2019-12-17", "close": 10.2825, "volume": 84683600.0}, {"date": "2019-12-18", "close": 10.3063, "volume": 71709848.0}, {"date": "2019-12-19", "close": 10.5162, "volume": 83550800.0}, {"date": "2019-12-20", "close": 10.6412, "volume": 99682400.0}, {"date": "2019-12-23", "close": 10.72, "volume": 72555016.0}, {"date": "2019-12-24", "close": 10.73, "volume": 39898728.0}, {"date": "2019-12-26", "close": 11.0087, "volume": 64775352.0}, {"date": "2019-12-27", "close": 10.9763, "volume": 99870080.0}, {"date": "2019-12-30", "close": 10.7575, "volume": 113138720.0}, {"date": "2019-12-31", "close": 10.8188, "volume": 84425920.0}, {"date": "2020-01-02", "close": 11.355, "volume": 131433920.0}, {"date": "2020-01-03", "close": 11.0463, "volume": 145320240.0}, {"date": "2020-01-06", "close": 11.2563, "volume": 128774240.0}, {"date": "2020-01-07", "close": 11.2425, "volume": 115060240.0}, {"date": "2020-01-08", "close": 11.5013, "volume": 160250640.0}, {"date": "2020-01-09", "close": 11.7913, "volume": 146381760.0}, {"date": "2020-01-10", "close": 11.695, "volume": 137755840.0}, {"date": "2020-01-13", "close": 12.1038, "volume": 117286640.0}, {"date": "2020-01-14", "close": 11.9625, "volume": 146718960.0}, {"date": "2020-01-15", "close": 11.97, "volume": 133002880.0}, {"date": "2020-01-16", "close": 12.3038, "volume": 121100560.0}, {"date": "2020-01-17", "close": 12.4875, "volume": 144402560.0}, {"date": "2020-01-21", "close": 12.4812, "volume": 138882080.0}, {"date": "2020-01-22", "close": 12.5663, "volume": 136148560.0}, {"date": "2020-01-23", "close": 12.6825, "volume": 143588560.0}, {"date": "2020-01-24", "close": 12.3538, "volume": 239374480.0}, {"date": "2020-01-27", "close": 11.59, "volume": 198626160.0}, {"date": "2020-01-28", "close": 12.1288, "volume": 171862080.0}, {"date": "2020-01-29", "close": 12.1725, "volume": 138571120.0}, {"date": "2020-01-30", "close": 12.31, "volume": 200249360.0}, {"date": "2020-01-31", "close": 11.705, "volume": 220384000.0}, {"date": "2020-02-03", "close": 12.2425, "volume": 174185040.0}, {"date": "2020-02-04", "close": 13.0787, "volume": 140249200.0}, {"date": "2020-02-05", "close": 13.23, "volume": 174611920.0}, {"date": "2020-02-06", "close": 13.5525, "volume": 113133120.0}, {"date": "2020-02-07", "close": 13.3775, "volume": 154051840.0}, {"date": "2020-02-10", "close": 13.86, "volume": 123249040.0}, {"date": "2020-02-11", "close": 13.87, "volume": 193770240.0}, {"date": "2020-02-12", "close": 14.2762, "volume": 121607760.0}, {"date": "2020-02-13", "close": 14.2213, "volume": 155282320.0}, {"date": "2020-02-14", "close": 14.3175, "volume": 113969760.0}, {"date": "2020-02-18", "close": 14.3425, "volume": 131135520.0}, {"date": "2020-02-19", "close": 14.7575, "volume": 105627200.0}, {"date": "2020-02-20", "close": 14.3375, "volume": 227657760.0}, {"date": "2020-02-21", "close": 13.5175, "volume": 207412480.0}, {"date": "2020-02-24", "close": 11.96, "volume": 269674080.0}, {"date": "2020-02-25", "close": 10.9925, "volume": 300793440.0}, {"date": "2020-02-26", "close": 11.1438, "volume": 340538400.0}, {"date": "2020-02-27", "close": 9.4775, "volume": 425116400.0}, {"date": "2020-02-28", "close": 9.625, "volume": 495348160.0}, {"date": "2020-03-02", "close": 10.9388, "volume": 363518640.0}, {"date": "2020-03-03", "close": 9.9087, "volume": 548126400.0}, {"date": "2020-03-04", "close": 11.1113, "volume": 315827520.0}, {"date": "2020-03-05", "close": 10.1363, "volume": 386971600.0}, {"date": "2020-03-06", "close": 9.605, "volume": 393519040.0}, {"date": "2020-03-09", "close": 7.6537, "volume": 406964960.0}, {"date": "2020-03-10", "close": 8.845, "volume": 456252480.0}, {"date": "2020-03-11", "close": 7.7075, "volume": 434840400.0}, {"date": "2020-03-12", "close": 5.595, "volume": 618225920.0}, {"date": "2020-03-13", "close": 7.105, "volume": 556290720.0}, {"date": "2020-03-16", "close": 4.6563, "volume": 658290160.0}, {"date": "2020-03-17", "close": 5.415, "volume": 762020640.0}, {"date": "2020-03-18", "close": 4.9138, "volume": 848999200.0}, {"date": "2020-03-19", "close": 5.0275, "volume": 804808800.0}, {"date": "2020-03-20", "close": 4.4387, "volume": 782255200.0}, {"date": "2020-03-23", "close": 4.4525, "volume": 820073600.0}, {"date": "2020-03-24", "close": 5.445, "volume": 829824000.0}, {"date": "2020-03-25", "close": 5.3187, "volume": 834874400.0}, {"date": "2020-03-26", "close": 6.185, "volume": 649239920.0}, {"date": "2020-03-27", "close": 5.5425, "volume": 557143520.0}, {"date": "2020-03-30", "close": 6.125, "volume": 416621280.0}, {"date": "2020-03-31", "close": 5.955, "volume": 731903920.0}, {"date": "2020-04-01", "close": 5.2162, "volume": 535589920.0}, {"date": "2020-04-02", "close": 5.525, "volume": 467530960.0}, {"date": "2020-04-03", "close": 5.3025, "volume": 554484000.0}, {"date": "2020-04-06", "close": 6.4125, "volume": 518617200.0}, {"date": "2020-04-07", "close": 6.4, "volume": 658009600.0}, {"date": "2020-04-08", "close": 6.8087, "volume": 518180160.0}, {"date": "2020-04-09", "close": 6.8338, "volume": 553297760.0}, {"date": "2020-04-13", "close": 7.0713, "volume": 426960320.0}, {"date": "2020-04-14", "close": 7.9887, "volume": 490049680.0}, {"date": "2020-04-15", "close": 7.7237, "volume": 431687680.0}, {"date": "2020-04-16", "close": 8.1375, "volume": 562920160.0}, {"date": "2020-04-17", "close": 8.3413, "volume": 463564480.0}, {"date": "2020-04-20", "close": 8.0712, "volume": 386997520.0}, {"date": "2020-04-21", "close": 7.1788, "volume": 519489920.0}, {"date": "2020-04-22", "close": 7.8137, "volume": 275892000.0}, {"date": "2020-04-23", "close": 7.7625, "volume": 424867840.0}, {"date": "2020-04-24", "close": 8.1375, "volume": 318367120.0}, {"date": "2020-04-27", "close": 8.2963, "volume": 304721760.0}, {"date": "2020-04-28", "close": 7.8475, "volume": 386247280.0}, {"date": "2020-04-29", "close": 8.6638, "volume": 346103760.0}, {"date": "2020-04-30", "close": 8.7212, "volume": 380545040.0}, {"date": "2020-05-01", "close": 7.9387, "volume": 346245440.0}, {"date": "2020-05-04", "close": 8.2188, "volume": 200755600.0}, {"date": "2020-05-05", "close": 8.4812, "volume": 288714640.0}, {"date": "2020-05-06", "close": 8.6487, "volume": 311880880.0}, {"date": "2020-05-07", "close": 8.9863, "volume": 289489920.0}, {"date": "2020-05-08", "close": 9.3488, "volume": 262836880.0}, {"date": "2020-05-11", "close": 9.5813, "volume": 269383760.0}, {"date": "2020-05-12", "close": 9.0113, "volume": 339363280.0}, {"date": "2020-05-13", "close": 8.67, "volume": 491119200.0}, {"date": "2020-05-14", "close": 8.9575, "volume": 402999200.0}, {"date": "2020-05-15", "close": 9.1113, "volume": 357806720.0}, {"date": "2020-05-18", "close": 9.6387, "volume": 297630160.0}, {"date": "2020-05-19", "close": 9.565, "volume": 261430560.0}, {"date": "2020-05-20", "close": 10.125, "volume": 285415920.0}, {"date": "2020-05-21", "close": 9.8138, "volume": 322693520.0}, {"date": "2020-05-22", "close": 9.9025, "volume": 209664960.0}, {"date": "2020-05-26", "close": 9.8613, "volume": 245202240.0}, {"date": "2020-05-27", "close": 10.0, "volume": 347290960.0}, {"date": "2020-05-28", "close": 9.9362, "volume": 305225120.0}, {"date": "2020-05-29", "close": 10.3463, "volume": 358947280.0}, {"date": "2020-06-01", "close": 10.4738, "volume": 211162320.0}, {"date": "2020-06-02", "close": 10.6825, "volume": 250714160.0}, {"date": "2020-06-03", "close": 10.8275, "volume": 215033440.0}, {"date": "2020-06-04", "close": 10.6075, "volume": 266408400.0}, {"date": "2020-06-05", "close": 11.2363, "volume": 281394320.0}, {"date": "2020-06-08", "close": 11.4863, "volume": 218544480.0}, {"date": "2020-06-09", "close": 11.7425, "volume": 213179520.0}, {"date": "2020-06-10", "close": 12.1663, "volume": 302911040.0}, {"date": "2020-06-11", "close": 10.375, "volume": 383332000.0}, {"date": "2020-06-12", "close": 10.6, "volume": 411877120.0}, {"date": "2020-06-15", "close": 10.9738, "volume": 398184880.0}, {"date": "2020-06-16", "close": 11.5538, "volume": 383217760.0}, {"date": "2020-06-17", "close": 11.6663, "volume": 258858160.0}, {"date": "2020-06-18", "close": 11.7563, "volume": 212785920.0}, {"date": "2020-06-19", "close": 11.74, "volume": 289950000.0}, {"date": "2020-06-22", "close": 12.1575, "volume": 220133200.0}, {"date": "2020-06-23", "close": 12.475, "volume": 234898320.0}, {"date": "2020-06-24", "close": 11.74, "volume": 392821360.0}, {"date": "2020-06-25", "close": 12.0513, "volume": 301703280.0}, {"date": "2020-06-26", "close": 11.185, "volume": 375941120.0}, {"date": "2020-06-29", "close": 11.5425, "volume": 259609280.0}, {"date": "2020-06-30", "close": 12.2063, "volume": 251388720.0}, {"date": "2020-07-01", "close": 12.6425, "volume": 252137760.0}, {"date": "2020-07-02", "close": 12.9113, "volume": 228152160.0}, {"date": "2020-07-06", "close": 13.86, "volume": 211983680.0}, {"date": "2020-07-07", "close": 13.5875, "volume": 246099120.0}, {"date": "2020-07-08", "close": 14.11, "volume": 239931360.0}, {"date": "2020-07-09", "close": 14.4625, "volume": 317596400.0}, {"date": "2020-07-10", "close": 14.7688, "volume": 242789360.0}, {"date": "2020-07-13", "close": 13.8562, "volume": 374584400.0}, {"date": "2020-07-14", "close": 14.15, "volume": 459750800.0}, {"date": "2020-07-15", "close": 14.22, "volume": 367543600.0}, {"date": "2020-07-16", "close": 13.915, "volume": 299971600.0}, {"date": "2020-07-17", "close": 13.98, "volume": 231003440.0}, {"date": "2020-07-20", "close": 15.17, "volume": 251621440.0}, {"date": "2020-07-21", "close": 14.685, "volume": 295681040.0}, {"date": "2020-07-22", "close": 14.855, "volume": 227789040.0}, {"date": "2020-07-23", "close": 13.6913, "volume": 336648560.0}, {"date": "2020-07-24", "close": 13.2863, "volume": 357218640.0}, {"date": "2020-07-27", "close": 14.0, "volume": 267623680.0}, {"date": "2020-07-28", "close": 13.4738, "volume": 238702560.0}, {"date": "2020-07-29", "close": 13.9325, "volume": 194280560.0}, {"date": "2020-07-30", "close": 14.1588, "volume": 302200160.0}, {"date": "2020-07-31", "close": 14.9225, "volume": 360004800.0}, {"date": "2020-08-03", "close": 15.4788, "volume": 217868000.0}, {"date": "2020-08-04", "close": 15.68, "volume": 211007840.0}, {"date": "2020-08-05", "close": 15.805, "volume": 162963200.0}, {"date": "2020-08-06", "close": 16.41, "volume": 192064000.0}, {"date": "2020-08-07", "close": 15.8737, "volume": 296707920.0}, {"date": "2020-08-10", "close": 15.66, "volume": 254311040.0}, {"date": "2020-08-11", "close": 14.7713, "volume": 310273200.0}, {"date": "2020-08-12", "close": 15.8763, "volume": 221844240.0}, {"date": "2020-08-13", "close": 15.9875, "volume": 234281440.0}, {"date": "2020-08-14", "close": 15.9413, "volume": 199737600.0}, {"date": "2020-08-17", "close": 16.4675, "volume": 126664640.0}, {"date": "2020-08-18", "close": 16.9513, "volume": 149313360.0}, {"date": "2020-08-19", "close": 16.62, "volume": 205847200.0}, {"date": "2020-08-20", "close": 17.3038, "volume": 152774720.0}, {"date": "2020-08-21", "close": 17.665, "volume": 164280240.0}, {"date": "2020-08-24", "close": 17.9925, "volume": 251383680.0}, {"date": "2020-08-25", "close": 18.4125, "volume": 172557040.0}, {"date": "2020-08-26", "close": 19.5912, "volume": 219663360.0}, {"date": "2020-08-27", "close": 19.4138, "volume": 302602000.0}, {"date": "2020-08-28", "close": 19.7138, "volume": 198145360.0}, {"date": "2020-08-31", "close": 20.17, "volume": 180398080.0}, {"date": "2020-09-01", "close": 21.2175, "volume": 193840160.0}, {"date": "2020-09-02", "close": 21.8163, "volume": 289369760.0}, {"date": "2020-09-03", "close": 18.4662, "volume": 443024960.0}, {"date": "2020-09-04", "close": 17.705, "volume": 561480880.0}, {"date": "2020-09-08", "close": 15.2025, "volume": 426824480.0}, {"date": "2020-09-09", "close": 16.5087, "volume": 290352320.0}, {"date": "2020-09-10", "close": 15.5538, "volume": 465936480.0}, {"date": "2020-09-11", "close": 15.2137, "volume": 385797840.0}, {"date": "2020-09-14", "close": 15.9975, "volume": 269033200.0}, {"date": "2020-09-15", "close": 16.6775, "volume": 300889440.0}, {"date": "2020-09-16", "close": 15.8763, "volume": 307173280.0}, {"date": "2020-09-17", "close": 15.145, "volume": 446845120.0}, {"date": "2020-09-18", "close": 14.56, "volume": 463042640.0}, {"date": "2020-09-21", "close": 14.7325, "volume": 375314800.0}, {"date": "2020-09-22", "close": 15.5375, "volume": 315066720.0}, {"date": "2020-09-23", "close": 14.0988, "volume": 405507440.0}, {"date": "2020-09-24", "close": 14.305, "volume": 375036320.0}, {"date": "2020-09-25", "close": 15.3075, "volume": 324478800.0}, {"date": "2020-09-28", "close": 16.215, "volume": 273331200.0}, {"date": "2020-09-29", "close": 16.045, "volume": 222777360.0}, {"date": "2020-09-30", "close": 16.3625, "volume": 338768320.0}, {"date": "2020-10-01", "close": 17.1288, "volume": 278676000.0}, {"date": "2020-10-02", "close": 15.7163, "volume": 399553360.0}, {"date": "2020-10-05", "close": 16.7075, "volume": 210790720.0}, {"date": "2020-10-06", "close": 15.81, "volume": 345649120.0}, {"date": "2020-10-07", "close": 16.6412, "volume": 225088960.0}, {"date": "2020-10-08", "close": 16.8863, "volume": 197893680.0}, {"date": "2020-10-09", "close": 17.6375, "volume": 195271520.0}, {"date": "2020-10-12", "close": 19.2825, "volume": 294117200.0}, {"date": "2020-10-13", "close": 19.285, "volume": 283861600.0}, {"date": "2020-10-14", "close": 18.8088, "volume": 297970960.0}, {"date": "2020-10-15", "close": 18.42, "volume": 249076560.0}, {"date": "2020-10-16", "close": 18.1375, "volume": 228097120.0}, {"date": "2020-10-19", "close": 17.2362, "volume": 277554960.0}, {"date": "2020-10-20", "close": 17.3475, "volume": 274710160.0}, {"date": "2020-10-21", "close": 17.3025, "volume": 242572560.0}, {"date": "2020-10-22", "close": 17.3113, "volume": 239163200.0}, {"date": "2020-10-23", "close": 17.4125, "volume": 191087760.0}, {"date": "2020-10-26", "close": 16.6187, "volume": 317113200.0}, {"date": "2020-10-27", "close": 17.0113, "volume": 223860000.0}, {"date": "2020-10-28", "close": 15.015, "volume": 369440320.0}, {"date": "2020-10-29", "close": 15.7788, "volume": 276374720.0}, {"date": "2020-10-30", "close": 14.6813, "volume": 462331520.0}, {"date": "2020-11-02", "close": 14.6862, "volume": 302271840.0}, {"date": "2020-11-03", "close": 15.425, "volume": 269938640.0}, {"date": "2020-11-04", "close": 17.51, "volume": 338375440.0}, {"date": "2020-11-05", "close": 18.8612, "volume": 300265120.0}, {"date": "2020-11-06", "close": 18.925, "volume": 270302560.0}, {"date": "2020-11-09", "close": 17.77, "volume": 331731040.0}, {"date": "2020-11-10", "close": 16.8113, "volume": 337333280.0}, {"date": "2020-11-11", "close": 17.9413, "volume": 253661520.0}, {"date": "2020-11-12", "close": 17.6788, "volume": 287714240.0}, {"date": "2020-11-13", "close": 18.1425, "volume": 209794480.0}, {"date": "2020-11-16", "close": 18.56, "volume": 213749040.0}, {"date": "2020-11-17", "close": 18.3888, "volume": 182703600.0}, {"date": "2020-11-18", "close": 17.9625, "volume": 154341280.0}, {"date": "2020-11-19", "close": 18.4075, "volume": 159341760.0}, {"date": "2020-11-20", "close": 18.0338, "volume": 129993440.0}, {"date": "2020-11-23", "close": 18.0375, "volume": 179060800.0}, {"date": "2020-11-24", "close": 18.775, "volume": 156015120.0}, {"date": "2020-11-25", "close": 19.1288, "volume": 128677680.0}, {"date": "2020-11-27", "close": 19.6513, "volume": 92927520.0}, {"date": "2020-11-30", "close": 19.7525, "volume": 184622080.0}, {"date": "2020-12-01", "close": 20.5287, "volume": 170795600.0}, {"date": "2020-12-02", "close": 20.6112, "volume": 146129280.0}, {"date": "2020-12-03", "close": 20.695, "volume": 157461680.0}, {"date": "2020-12-04", "close": 20.9488, "volume": 127088080.0}, {"date": "2020-12-07", "close": 21.3038, "volume": 124027760.0}, {"date": "2020-12-08", "close": 21.4988, "volume": 133925760.0}, {"date": "2020-12-09", "close": 20.0588, "volume": 244878720.0}, {"date": "2020-12-10", "close": 20.305, "volume": 173346560.0}, {"date": "2020-12-11", "close": 20.1625, "volume": 169819600.0}, {"date": "2020-12-14", "close": 20.5925, "volume": 146684480.0}, {"date": "2020-12-15", "close": 21.2325, "volume": 157982800.0}, {"date": "2020-12-16", "close": 21.5888, "volume": 137590480.0}, {"date": "2020-12-17", "close": 22.0313, "volume": 139275440.0}, {"date": "2020-12-18", "close": 21.7913, "volume": 168756080.0}, {"date": "2020-12-21", "close": 21.71, "volume": 203596720.0}, {"date": "2020-12-22", "close": 21.8813, "volume": 162008800.0}, {"date": "2020-12-23", "close": 21.5513, "volume": 119434400.0}, {"date": "2020-12-24", "close": 21.8313, "volume": 77065776.0}, {"date": "2020-12-28", "close": 22.4862, "volume": 117053040.0}, {"date": "2020-12-29", "close": 22.5525, "volume": 121142720.0}, {"date": "2020-12-30", "close": 22.5487, "volume": 104806960.0}, {"date": "2020-12-31", "close": 22.725, "volume": 106708160.0}, {"date": "2021-01-04", "close": 21.7312, "volume": 197472160.0}, {"date": "2021-01-05", "close": 22.2763, "volume": 118712400.0}, {"date": "2021-01-06", "close": 21.355, "volume": 210730560.0}, {"date": "2021-01-07", "close": 22.8975, "volume": 123695120.0}, {"date": "2021-01-08", "close": 23.785, "volume": 152815280.0}, {"date": "2021-01-11", "close": 22.7338, "volume": 141302320.0}, {"date": "2021-01-12", "close": 22.635, "volume": 146031440.0}, {"date": "2021-01-13", "close": 23.075, "volume": 108750000.0}, {"date": "2021-01-14", "close": 22.7237, "volume": 118235600.0}, {"date": "2021-01-15", "close": 22.1713, "volume": 141691920.0}, {"date": "2021-01-19", "close": 23.1325, "volume": 120967360.0}, {"date": "2021-01-20", "close": 24.745, "volume": 121736320.0}, {"date": "2021-01-21", "close": 25.36, "volume": 92683280.0}, {"date": "2021-01-22", "close": 25.13, "volume": 81878760.0}, {"date": "2021-01-25", "close": 25.8275, "volume": 153170240.0}, {"date": "2021-01-26", "close": 25.855, "volume": 90968960.0}, {"date": "2021-01-27", "close": 23.77, "volume": 188900720.0}, {"date": "2021-01-28", "close": 24.12, "volume": 90021720.0}, {"date": "2021-01-29", "close": 22.6175, "volume": 184278480.0}, {"date": "2021-02-01", "close": 24.28, "volume": 105659480.0}, {"date": "2021-02-02", "close": 25.455, "volume": 92746560.0}, {"date": "2021-02-03", "close": 25.1625, "volume": 95172040.0}, {"date": "2021-02-04", "close": 26.0525, "volume": 72808920.0}, {"date": "2021-02-05", "close": 26.325, "volume": 86615280.0}, {"date": "2021-02-08", "close": 26.84, "volume": 76995000.0}, {"date": "2021-02-09", "close": 26.8275, "volume": 65768880.0}, {"date": "2021-02-10", "close": 26.6375, "volume": 123547920.0}, {"date": "2021-02-11", "close": 27.0675, "volume": 98860000.0}, {"date": "2021-02-12", "close": 27.5275, "volume": 77471720.0}, {"date": "2021-02-16", "close": 27.2975, "volume": 88663760.0}, {"date": "2021-02-17", "close": 26.9175, "volume": 106643120.0}, {"date": "2021-02-18", "close": 26.555, "volume": 110202000.0}, {"date": "2021-02-19", "close": 26.205, "volume": 93377280.0}, {"date": "2021-02-22", "close": 24.175, "volume": 132734880.0}, {"date": "2021-02-23", "close": 23.96, "volume": 199274840.0}, {"date": "2021-02-24", "close": 24.5375, "volume": 123041840.0}, {"date": "2021-02-25", "close": 21.975, "volume": 237791880.0}, {"date": "2021-02-26", "close": 22.305, "volume": 209318360.0}, {"date": "2021-03-01", "close": 24.25, "volume": 133707040.0}, {"date": "2021-03-02", "close": 23.0875, "volume": 151693160.0}, {"date": "2021-03-03", "close": 21.085, "volume": 231542600.0}, {"date": "2021-03-04", "close": 20.0425, "volume": 432037200.0}, {"date": "2021-03-05", "close": 20.94, "volume": 336656600.0}, {"date": "2021-03-08", "close": 19.15, "volume": 235731520.0}, {"date": "2021-03-09", "close": 21.405, "volume": 173429080.0}, {"date": "2021-03-10", "close": 21.2225, "volume": 203371240.0}, {"date": "2021-03-11", "close": 22.695, "volume": 158935720.0}, {"date": "2021-03-12", "close": 22.13, "volume": 166589920.0}, {"date": "2021-03-15", "close": 22.8375, "volume": 127339520.0}, {"date": "2021-03-16", "close": 23.2125, "volume": 168770240.0}, {"date": "2021-03-17", "close": 23.505, "volume": 196370600.0}, {"date": "2021-03-18", "close": 21.3475, "volume": 229509800.0}, {"date": "2021-03-19", "close": 21.62, "volume": 193286560.0}, {"date": "2021-03-22", "close": 22.7725, "volume": 141101160.0}, {"date": "2021-03-23", "close": 22.475, "volume": 187780760.0}, {"date": "2021-03-24", "close": 21.34, "volume": 190483720.0}, {"date": "2021-03-25", "close": 21.225, "volume": 239874400.0}, {"date": "2021-03-26", "close": 22.1625, "volume": 215060480.0}, {"date": "2021-03-29", "close": 22.15, "volume": 190589160.0}, {"date": "2021-03-30", "close": 21.835, "volume": 148349760.0}, {"date": "2021-03-31", "close": 22.815, "volume": 161968680.0}, {"date": "2021-04-01", "close": 23.975, "volume": 145087320.0}, {"date": "2021-04-05", "close": 25.415, "volume": 130539720.0}, {"date": "2021-04-06", "close": 25.355, "volume": 120606840.0}, {"date": "2021-04-07", "close": 25.5425, "volume": 98987040.0}, {"date": "2021-04-08", "close": 26.34, "volume": 113619320.0}, {"date": "2021-04-09", "close": 26.8175, "volume": 129438200.0}, {"date": "2021-04-12", "close": 26.7125, "volume": 109631960.0}, {"date": "2021-04-13", "close": 27.6275, "volume": 115022040.0}, {"date": "2021-04-14", "close": 26.6575, "volume": 161227440.0}, {"date": "2021-04-15", "close": 27.835, "volume": 120798080.0}, {"date": "2021-04-16", "close": 27.9525, "volume": 117487920.0}, {"date": "2021-04-19", "close": 27.19, "volume": 159168200.0}, {"date": "2021-04-20", "close": 26.595, "volume": 158283760.0}, {"date": "2021-04-21", "close": 27.2675, "volume": 111057160.0}, {"date": "2021-04-22", "close": 26.275, "volume": 174848240.0}, {"date": "2021-04-23", "close": 27.265, "volume": 107883720.0}, {"date": "2021-04-26", "close": 27.805, "volume": 99976640.0}, {"date": "2021-04-27", "close": 27.44, "volume": 119312600.0}, {"date": "2021-04-28", "close": 27.1575, "volume": 118950000.0}, {"date": "2021-04-29", "close": 27.43, "volume": 148124400.0}, {"date": "2021-04-30", "close": 26.915, "volume": 118440360.0}, {"date": "2021-05-03", "close": 26.475, "volume": 134222120.0}, {"date": "2021-05-04", "close": 25.08, "volume": 211233840.0}, {"date": "2021-05-05", "close": 24.7875, "volume": 136429160.0}, {"date": "2021-05-06", "close": 25.33, "volume": 169663280.0}, {"date": "2021-05-07", "close": 25.95, "volume": 158706760.0}, {"date": "2021-05-10", "close": 24.0, "volume": 184214960.0}, {"date": "2021-05-11", "close": 23.88, "volume": 228806880.0}, {"date": "2021-05-12", "close": 22.0625, "volume": 236158040.0}, {"date": "2021-05-13", "close": 22.5275, "volume": 208602040.0}, {"date": "2021-05-14", "close": 23.9925, "volume": 144263360.0}, {"date": "2021-05-17", "close": 23.5875, "volume": 138024240.0}, {"date": "2021-05-18", "close": 23.0925, "volume": 131683960.0}, {"date": "2021-05-19", "close": 23.1775, "volume": 191889720.0}, {"date": "2021-05-20", "close": 24.5175, "volume": 139226440.0}, {"date": "2021-05-21", "close": 24.1125, "volume": 128133280.0}, {"date": "2021-05-24", "close": 25.32, "volume": 92181680.0}, {"date": "2021-05-25", "close": 25.4425, "volume": 106728840.0}, {"date": "2021-05-26", "close": 25.7, "volume": 78034920.0}, {"date": "2021-05-27", "close": 25.4, "volume": 83216840.0}, {"date": "2021-05-28", "close": 25.6475, "volume": 81857120.0}, {"date": "2021-06-01", "close": 25.3975, "volume": 103863520.0}, {"date": "2021-06-02", "close": 25.53, "volume": 83178640.0}, {"date": "2021-06-03", "close": 24.7275, "volume": 121032120.0}, {"date": "2021-06-04", "close": 25.995, "volume": 91175200.0}, {"date": "2021-06-07", "close": 26.225, "volume": 62193080.0}, {"date": "2021-06-08", "close": 26.255, "volume": 92944480.0}, {"date": "2021-06-09", "close": 26.285, "volume": 77803640.0}, {"date": "2021-06-10", "close": 27.09, "volume": 117206880.0}, {"date": "2021-06-11", "close": 27.305, "volume": 68338720.0}, {"date": "2021-06-14", "close": 28.07, "volume": 90823160.0}, {"date": "2021-06-15", "close": 27.55, "volume": 90108160.0}, {"date": "2021-06-16", "close": 27.255, "volume": 157778000.0}, {"date": "2021-06-17", "close": 28.2725, "volume": 144323560.0}, {"date": "2021-06-18", "close": 27.5975, "volume": 142894520.0}, {"date": "2021-06-21", "close": 28.1025, "volume": 107708560.0}, {"date": "2021-06-22", "close": 28.8875, "volume": 103578720.0}, {"date": "2021-06-23", "close": 28.9375, "volume": 93996920.0}, {"date": "2021-06-24", "close": 29.47, "volume": 93672480.0}, {"date": "2021-06-25", "close": 29.3775, "volume": 86993120.0}, {"date": "2021-06-28", "close": 30.4175, "volume": 88787720.0}, {"date": "2021-06-29", "close": 30.76, "volume": 74559880.0}, {"date": "2021-06-30", "close": 30.625, "volume": 80546600.0}, {"date": "2021-07-01", "close": 30.64, "volume": 83834960.0}, {"date": "2021-07-02", "close": 31.68, "volume": 93502000.0}, {"date": "2021-07-06", "close": 32.105, "volume": 109599560.0}, {"date": "2021-07-07", "close": 32.31, "volume": 115275480.0}, {"date": "2021-07-08", "close": 31.75, "volume": 152524280.0}, {"date": "2021-07-09", "close": 32.2875, "volume": 92875520.0}, {"date": "2021-07-12", "close": 32.6925, "volume": 87126200.0}, {"date": "2021-07-13", "close": 32.675, "volume": 119450000.0}, {"date": "2021-07-14", "close": 32.8525, "volume": 136042680.0}, {"date": "2021-07-15", "close": 32.1725, "volume": 137192960.0}, {"date": "2021-07-16", "close": 31.3825, "volume": 127402880.0}, {"date": "2021-07-19", "close": 30.63, "volume": 202286400.0}, {"date": "2021-07-20", "close": 31.64, "volume": 121544680.0}, {"date": "2021-07-21", "close": 32.3625, "volume": 81763360.0}, {"date": "2021-07-22", "close": 33.0425, "volume": 94957400.0}, {"date": "2021-07-23", "close": 34.14, "volume": 103898440.0}, {"date": "2021-07-26", "close": 34.2825, "volume": 85977640.0}, {"date": "2021-07-27", "close": 33.1625, "volume": 178782120.0}, {"date": "2021-07-28", "close": 33.525, "volume": 143940280.0}, {"date": "2021-07-29", "close": 33.69, "volume": 88638480.0}, {"date": "2021-07-30", "close": 33.185, "volume": 113118760.0}, {"date": "2021-08-02", "close": 33.175, "volume": 109119800.0}, {"date": "2021-08-03", "close": 33.7525, "volume": 126835640.0}, {"date": "2021-08-04", "close": 33.92, "volume": 96856960.0}, {"date": "2021-08-05", "close": 34.5575, "volume": 77340520.0}, {"date": "2021-08-06", "close": 34.1075, "volume": 86305960.0}, {"date": "2021-08-09", "close": 34.29, "volume": 68421800.0}, {"date": "2021-08-10", "close": 33.7775, "volume": 106162440.0}, {"date": "2021-08-11", "close": 33.595, "volume": 93187920.0}, {"date": "2021-08-12", "close": 33.945, "volume": 79620200.0}, {"date": "2021-08-13", "close": 34.285, "volume": 73289400.0}, {"date": "2021-08-16", "close": 34.345, "volume": 122641560.0}, {"date": "2021-08-17", "close": 33.4425, "volume": 166395160.0}, {"date": "2021-08-18", "close": 32.47, "volume": 130084720.0}, {"date": "2021-08-19", "close": 32.9325, "volume": 163247640.0}, {"date": "2021-08-20", "close": 33.95, "volume": 125082280.0}, {"date": "2021-08-23", "close": 35.4625, "volume": 96532240.0}, {"date": "2021-08-24", "close": 35.8125, "volume": 72686960.0}, {"date": "2021-08-25", "close": 35.8525, "volume": 76127040.0}, {"date": "2021-08-26", "close": 35.245, "volume": 107004960.0}, {"date": "2021-08-27", "close": 36.275, "volume": 92319840.0}, {"date": "2021-08-30", "close": 37.4775, "volume": 91270400.0}, {"date": "2021-08-31", "close": 37.3725, "volume": 91795880.0}, {"date": "2021-09-01", "close": 37.5775, "volume": 95567920.0}, {"date": "2021-09-02", "close": 37.525, "volume": 95298840.0}, {"date": "2021-09-03", "close": 37.8625, "volume": 93294800.0}, {"date": "2021-09-07", "close": 38.0175, "volume": 90370680.0}, {"date": "2021-09-08", "close": 37.6275, "volume": 126846040.0}, {"date": "2021-09-09", "close": 37.225, "volume": 110573520.0}, {"date": "2021-09-10", "close": 36.3875, "volume": 138435480.0}, {"date": "2021-09-13", "close": 36.305, "volume": 155549360.0}, {"date": "2021-09-14", "close": 35.9925, "volume": 119258320.0}, {"date": "2021-09-15", "close": 36.79, "volume": 111785240.0}, {"date": "2021-09-16", "close": 36.8625, "volume": 105230840.0}, {"date": "2021-09-17", "close": 35.56, "volume": 154650360.0}, {"date": "2021-09-20", "close": 33.3725, "volume": 243827280.0}, {"date": "2021-09-21", "close": 33.415, "volume": 143401280.0}, {"date": "2021-09-22", "close": 34.3925, "volume": 175338840.0}, {"date": "2021-09-23", "close": 35.3475, "volume": 138739160.0}, {"date": "2021-09-24", "close": 35.4475, "volume": 109550400.0}, {"date": "2021-09-27", "close": 34.5925, "volume": 156710920.0}, {"date": "2021-09-28", "close": 31.7075, "volume": 297645800.0}, {"date": "2021-09-29", "close": 31.4975, "volume": 195061200.0}, {"date": "2021-09-30", "close": 31.1425, "volume": 234624040.0}, {"date": "2021-10-01", "close": 31.71, "volume": 208707960.0}, {"date": "2021-10-04", "close": 29.76, "volume": 257235880.0}, {"date": "2021-10-05", "close": 30.905, "volume": 162612840.0}, {"date": "2021-10-06", "close": 31.515, "volume": 234990760.0}, {"date": "2021-10-07", "close": 32.3675, "volume": 150815120.0}, {"date": "2021-10-08", "close": 31.87, "volume": 157132160.0}, {"date": "2021-10-11", "close": 31.1625, "volume": 136215320.0}, {"date": "2021-10-12", "close": 30.845, "volume": 174403480.0}, {"date": "2021-10-13", "close": 31.5675, "volume": 140921360.0}, {"date": "2021-10-14", "close": 33.31, "volume": 121749840.0}, {"date": "2021-10-15", "close": 33.9275, "volume": 102858120.0}, {"date": "2021-10-18", "close": 34.945, "volume": 100876520.0}, {"date": "2021-10-19", "close": 35.7125, "volume": 106450720.0}, {"date": "2021-10-20", "close": 35.6, "volume": 118709720.0}, {"date": "2021-10-21", "close": 36.2375, "volume": 92100320.0}, {"date": "2021-10-22", "close": 35.32, "volume": 140248320.0}, {"date": "2021-10-25", "close": 36.38, "volume": 118951440.0}, {"date": "2021-10-26", "close": 36.72, "volume": 167975560.0}, {"date": "2021-10-27", "close": 37.01, "volume": 145067840.0}, {"date": "2021-10-28", "close": 38.225, "volume": 130737520.0}, {"date": "2021-10-29", "close": 38.79, "volume": 134514320.0}, {"date": "2021-11-01", "close": 39.1725, "volume": 130045480.0}, {"date": "2021-11-02", "close": 39.695, "volume": 120171240.0}, {"date": "2021-11-03", "close": 40.955, "volume": 145210440.0}, {"date": "2021-11-04", "close": 42.4825, "volume": 160879440.0}, {"date": "2021-11-05", "close": 42.64, "volume": 170505440.0}, {"date": "2021-11-08", "close": 42.465, "volume": 112919640.0}, {"date": "2021-11-09", "close": 41.59, "volume": 176237640.0}, {"date": "2021-11-10", "close": 39.7675, "volume": 193953440.0}, {"date": "2021-11-11", "close": 40.09, "volume": 115438080.0}, {"date": "2021-11-12", "close": 41.3625, "volume": 127640800.0}, {"date": "2021-11-15", "close": 41.35, "volume": 139458200.0}, {"date": "2021-11-16", "close": 42.205, "volume": 103181600.0}, {"date": "2021-11-17", "close": 42.255, "volume": 115935880.0}, {"date": "2021-11-18", "close": 43.5475, "volume": 173683360.0}, {"date": "2021-11-19", "close": 44.285, "volume": 129214320.0}, {"date": "2021-11-22", "close": 42.75, "volume": 179044800.0}, {"date": "2021-11-23", "close": 42.1675, "volume": 226025400.0}, {"date": "2021-11-24", "close": 42.5575, "volume": 198241600.0}, {"date": "2021-11-26", "close": 40.21, "volume": 177682280.0}, {"date": "2021-11-29", "close": 42.7075, "volume": 158931880.0}, {"date": "2021-11-30", "close": 40.8725, "volume": 302586000.0}, {"date": "2021-12-01", "close": 38.775, "volume": 304115200.0}, {"date": "2021-12-02", "close": 39.505, "volume": 396432920.0}, {"date": "2021-12-03", "close": 37.52, "volume": 480573600.0}, {"date": "2021-12-06", "close": 38.3975, "volume": 304827920.0}, {"date": "2021-12-07", "close": 41.86, "volume": 270578400.0}, {"date": "2021-12-08", "close": 42.4425, "volume": 205243480.0}, {"date": "2021-12-09", "close": 40.61, "volume": 212801920.0}, {"date": "2021-12-10", "close": 41.8675, "volume": 203075400.0}, {"date": "2021-12-13", "close": 40.0675, "volume": 179145200.0}, {"date": "2021-12-14", "close": 38.875, "volume": 230933520.0}, {"date": "2021-12-15", "close": 41.4475, "volume": 269061200.0}, {"date": "2021-12-16", "close": 38.285, "volume": 296219800.0}, {"date": "2021-12-17", "close": 37.7, "volume": 300272160.0}, {"date": "2021-12-20", "close": 36.5725, "volume": 241865880.0}, {"date": "2021-12-21", "close": 39.0175, "volume": 219124880.0}, {"date": "2021-12-22", "close": 40.41, "volume": 177222720.0}, {"date": "2021-12-23", "close": 41.37, "volume": 131308240.0}, {"date": "2021-12-27", "close": 43.3475, "volume": 125963280.0}, {"date": "2021-12-28", "close": 42.8375, "volume": 144825040.0}, {"date": "2021-12-29", "close": 42.77, "volume": 115494680.0}, {"date": "2021-12-30", "close": 42.37, "volume": 113271640.0}, {"date": "2021-12-31", "close": 41.5825, "volume": 120497120.0}, {"date": "2022-01-03", "close": 42.7825, "volume": 153010320.0}, {"date": "2022-01-04", "close": 41.12, "volume": 213296240.0}, {"date": "2022-01-05", "close": 37.3375, "volume": 266490480.0}, {"date": "2022-01-06", "close": 37.235, "volume": 308453160.0}, {"date": "2022-01-07", "close": 36.0175, "volume": 285426960.0}, {"date": "2022-01-10", "close": 36.15, "volume": 358434800.0}, {"date": "2022-01-11", "close": 37.74, "volume": 308653640.0}, {"date": "2022-01-12", "close": 38.17, "volume": 276742360.0}, {"date": "2022-01-13", "close": 35.4, "volume": 173531820.0}, {"date": "2022-01-14", "close": 35.935, "volume": 178451640.0}, {"date": "2022-01-18", "close": 33.345, "volume": 156341740.0}, {"date": "2022-01-19", "close": 32.185, "volume": 183284400.0}, {"date": "2022-01-20", "close": 30.94, "volume": 172197060.0}, {"date": "2022-01-21", "close": 28.335, "volume": 342054600.0}, {"date": "2022-01-24", "close": 28.745, "volume": 511809200.0}, {"date": "2022-01-25", "close": 26.625, "volume": 347498000.0}, {"date": "2022-01-26", "close": 26.575, "volume": 415676200.0}, {"date": "2022-01-27", "close": 25.78, "volume": 323528200.0}, {"date": "2022-01-28", "close": 28.185, "volume": 334032400.0}, {"date": "2022-01-31", "close": 30.915, "volume": 227502200.0}, {"date": "2022-02-01", "close": 31.505, "volume": 203691600.0}, {"date": "2022-02-02", "close": 32.25, "volume": 201630400.0}, {"date": "2022-02-03", "close": 28.37, "volume": 211150000.0}, {"date": "2022-02-04", "close": 29.35, "volume": 193068820.0}, {"date": "2022-02-07", "close": 28.685, "volume": 153912240.0}, {"date": "2022-02-08", "close": 29.66, "volume": 158593220.0}, {"date": "2022-02-09", "close": 31.5, "volume": 151075400.0}, {"date": "2022-02-10", "close": 29.41, "volume": 254286600.0}, {"date": "2022-02-11", "close": 26.64, "volume": 268511200.0}, {"date": "2022-02-14", "close": 26.715, "volume": 190125060.0}, {"date": "2022-02-15", "close": 28.65, "volume": 164171180.0}, {"date": "2022-02-16", "close": 28.645, "volume": 186181040.0}, {"date": "2022-02-17", "close": 26.105, "volume": 157671300.0}, {"date": "2022-02-18", "close": 25.22, "volume": 226165400.0}, {"date": "2022-02-22", "close": 24.44, "volume": 262876200.0}, {"date": "2022-02-23", "close": 22.57, "volume": 260920400.0}, {"date": "2022-02-24", "close": 24.78, "volume": 389734800.0}, {"date": "2022-02-25", "close": 25.955, "volume": 238372200.0}, {"date": "2022-02-28", "close": 26.23, "volume": 243401000.0}, {"date": "2022-03-01", "close": 25.02, "volume": 248145000.0}, {"date": "2022-03-02", "close": 26.215, "volume": 219495800.0}, {"date": "2022-03-03", "close": 25.12, "volume": 223888600.0}, {"date": "2022-03-04", "close": 24.045, "volume": 231823000.0}, {"date": "2022-03-07", "close": 21.36, "volume": 249752600.0}, {"date": "2022-03-08", "close": 21.065, "volume": 355936000.0}, {"date": "2022-03-09", "close": 23.32, "volume": 219074200.0}, {"date": "2022-03-10", "close": 22.57, "volume": 225574800.0}, {"date": "2022-03-11", "close": 21.17, "volume": 197814860.0}, {"date": "2022-03-14", "close": 19.93, "volume": 246265200.0}, {"date": "2022-03-15", "close": 21.775, "volume": 211407200.0}, {"date": "2022-03-16", "close": 24.22, "volume": 326175000.0}, {"date": "2022-03-17", "close": 25.03, "volume": 192061560.0}, {"date": "2022-03-18", "close": 26.585, "volume": 201569600.0}, {"date": "2022-03-21", "close": 26.395, "volume": 221094600.0}, {"date": "2022-03-22", "close": 27.955, "volume": 186689260.0}, {"date": "2022-03-23", "close": 26.775, "volume": 205499400.0}, {"date": "2022-03-24", "close": 28.51, "volume": 171150500.0}, {"date": "2022-03-25", "close": 28.465, "volume": 198789380.0}, {"date": "2022-03-28", "close": 29.76, "volume": 183407440.0}, {"date": "2022-03-29", "close": 31.285, "volume": 204013400.0}, {"date": "2022-03-30", "close": 30.345, "volume": 167818820.0}, {"date": "2022-03-31", "close": 29.09, "volume": 168098860.0}, {"date": "2022-04-01", "close": 28.965, "volume": 176162620.0}, {"date": "2022-04-04", "close": 30.775, "volume": 137515040.0}, {"date": "2022-04-05", "close": 28.74, "volume": 172097640.0}, {"date": "2022-04-06", "close": 26.85, "volume": 296859800.0}, {"date": "2022-04-07", "close": 27.025, "volume": 229654000.0}, {"date": "2022-04-08", "close": 25.92, "volume": 204182400.0}, {"date": "2022-04-11", "close": 24.08, "volume": 185914500.0}, {"date": "2022-04-12", "close": 23.77, "volume": 247928200.0}, {"date": "2022-04-13", "close": 25.195, "volume": 190084620.0}, {"date": "2022-04-14", "close": 23.5, "volume": 167843540.0}, {"date": "2022-04-18", "close": 23.565, "volume": 175525400.0}, {"date": "2022-04-19", "close": 25.08, "volume": 172372660.0}, {"date": "2022-04-20", "close": 23.95, "volume": 215629400.0}, {"date": "2022-04-21", "close": 22.545, "volume": 268626400.0}, {"date": "2022-04-22", "close": 20.755, "volume": 248824800.0}, {"date": "2022-04-25", "close": 21.525, "volume": 332878800.0}, {"date": "2022-04-26", "close": 19.105, "volume": 332263200.0}, {"date": "2022-04-27", "close": 19.02, "volume": 316698600.0}, {"date": "2022-04-28", "close": 21.03, "volume": 344698400.0}, {"date": "2022-04-29", "close": 18.265, "volume": 320116800.0}, {"date": "2022-05-02", "close": 19.125, "volume": 311905600.0}, {"date": "2022-05-03", "close": 19.17, "volume": 285565600.0}, {"date": "2022-05-04", "close": 21.07, "volume": 438806800.0}, {"date": "2022-05-05", "close": 17.93, "volume": 455552600.0}, {"date": "2022-05-06", "close": 17.305, "volume": 466794400.0}, {"date": "2022-05-09", "close": 15.26, "volume": 420419800.0}, {"date": "2022-05-10", "close": 15.785, "volume": 463579600.0}, {"date": "2022-05-11", "close": 14.38, "volume": 529531800.0}, {"date": "2022-05-12", "close": 14.265, "volume": 590993000.0}, {"date": "2022-05-13", "close": 15.815, "volume": 395948000.0}, {"date": "2022-05-16", "close": 15.325, "volume": 318388000.0}, {"date": "2022-05-17", "close": 16.48, "volume": 307981400.0}, {"date": "2022-05-18", "close": 14.075, "volume": 328105200.0}, {"date": "2022-05-19", "close": 13.79, "volume": 392015600.0}, {"date": "2022-05-20", "close": 13.67, "volume": 458111200.0}, {"date": "2022-05-23", "close": 14.345, "volume": 341040600.0}, {"date": "2022-05-24", "close": 13.45, "volume": 366488600.0}, {"date": "2022-05-25", "close": 13.99, "volume": 361283800.0}, {"date": "2022-05-26", "close": 15.16, "volume": 337131600.0}, {"date": "2022-05-27", "close": 16.645, "volume": 315035800.0}, {"date": "2022-05-31", "close": 16.525, "volume": 369158600.0}, {"date": "2022-06-01", "close": 16.14, "volume": 398894200.0}, {"date": "2022-06-02", "close": 17.45, "volume": 336861400.0}, {"date": "2022-06-03", "close": 16.07, "volume": 324723800.0}, {"date": "2022-06-06", "close": 16.27, "volume": 300958600.0}, {"date": "2022-06-07", "close": 16.665, "volume": 274886600.0}, {"date": "2022-06-08", "close": 16.325, "volume": 225706000.0}, {"date": "2022-06-09", "close": 14.995, "volume": 275959400.0}, {"date": "2022-06-10", "close": 13.395, "volume": 343352200.0}, {"date": "2022-06-13", "close": 11.54, "volume": 426731400.0}, {"date": "2022-06-14", "close": 11.615, "volume": 393201000.0}, {"date": "2022-06-15", "close": 12.45, "volume": 549823000.0}, {"date": "2022-06-16", "close": 10.93, "volume": 424284400.0}, {"date": "2022-06-17", "close": 11.335, "volume": 441181000.0}, {"date": "2022-06-21", "close": 12.19, "volume": 318408200.0}, {"date": "2022-06-22", "close": 12.145, "volume": 388973600.0}, {"date": "2022-06-23", "close": 12.665, "volume": 365372800.0}, {"date": "2022-06-24", "close": 13.99, "volume": 303635000.0}, {"date": "2022-06-27", "close": 13.66, "volume": 338262000.0}, {"date": "2022-06-28", "close": 12.415, "volume": 376240800.0}, {"date": "2022-06-29", "close": 12.44, "volume": 380182200.0}, {"date": "2022-06-30", "close": 12.0, "volume": 512407800.0}, {"date": "2022-07-01", "close": 12.195, "volume": 417200800.0}, {"date": "2022-07-05", "close": 12.825, "volume": 441108000.0}, {"date": "2022-07-06", "close": 13.07, "volume": 412245800.0}, {"date": "2022-07-07", "close": 13.88, "volume": 275732600.0}, {"date": "2022-07-08", "close": 13.945, "volume": 319458400.0}, {"date": "2022-07-11", "close": 13.055, "volume": 258448200.0}, {"date": "2022-07-12", "close": 12.675, "volume": 319233000.0}, {"date": "2022-07-13", "close": 12.595, "volume": 361151000.0}, {"date": "2022-07-14", "close": 12.725, "volume": 351647000.0}, {"date": "2022-07-15", "close": 13.395, "volume": 308760400.0}, {"date": "2022-07-18", "close": 13.085, "volume": 319900400.0}, {"date": "2022-07-19", "close": 14.23, "volume": 298643400.0}, {"date": "2022-07-20", "close": 14.945, "volume": 377126200.0}, {"date": "2022-07-21", "close": 15.58, "volume": 319381800.0}, {"date": "2022-07-22", "close": 14.765, "volume": 298800800.0}, {"date": "2022-07-25", "close": 14.545, "volume": 220897600.0}, {"date": "2022-07-26", "close": 13.665, "volume": 231755600.0}, {"date": "2022-07-27", "close": 15.37, "volume": 341919000.0}, {"date": "2022-07-28", "close": 15.81, "volume": 324071800.0}, {"date": "2022-07-29", "close": 16.68, "volume": 292146400.0}, {"date": "2022-08-01", "close": 16.655, "volume": 285283000.0}, {"date": "2022-08-02", "close": 16.5, "volume": 325375000.0}, {"date": "2022-08-03", "close": 17.82, "volume": 294213800.0}, {"date": "2022-08-04", "close": 18.075, "volume": 253567200.0}, {"date": "2022-08-05", "close": 17.645, "volume": 283898600.0}, {"date": "2022-08-08", "close": 17.465, "volume": 268760800.0}, {"date": "2022-08-09", "close": 16.865, "volume": 218406000.0}, {"date": "2022-08-10", "close": 18.25, "volume": 271554400.0}, {"date": "2022-08-11", "close": 17.975, "volume": 273361000.0}, {"date": "2022-08-12", "close": 18.99, "volume": 211187000.0}, {"date": "2022-08-15", "close": 19.445, "volume": 196308440.0}, {"date": "2022-08-16", "close": 19.32, "volume": 220755800.0}, {"date": "2022-08-17", "close": 18.65, "volume": 262838400.0}, {"date": "2022-08-18", "close": 18.775, "volume": 192140860.0}, {"date": "2022-08-19", "close": 17.675, "volume": 224256600.0}, {"date": "2022-08-22", "close": 16.285, "volume": 224975400.0}, {"date": "2022-08-23", "close": 16.23, "volume": 219509800.0}, {"date": "2022-08-24", "close": 16.355, "volume": 187005600.0}, {"date": "2022-08-25", "close": 17.215, "volume": 222052600.0}, {"date": "2022-08-26", "close": 15.12, "volume": 366276600.0}, {"date": "2022-08-29", "close": 14.655, "volume": 248441000.0}, {"date": "2022-08-30", "close": 14.165, "volume": 327014800.0}, {"date": "2022-08-31", "close": 13.905, "volume": 341030600.0}, {"date": "2022-09-01", "close": 13.92, "volume": 397320400.0}, {"date": "2022-09-02", "close": 13.34, "volume": 454463000.0}, {"date": "2022-09-06", "close": 13.035, "volume": 361083400.0}, {"date": "2022-09-07", "close": 13.805, "volume": 331569600.0}, {"date": "2022-09-08", "close": 14.03, "volume": 410799800.0}, {"date": "2022-09-09", "close": 14.92, "volume": 298735800.0}, {"date": "2022-09-12", "close": 15.465, "volume": 273141200.0}, {"date": "2022-09-13", "close": 12.92, "volume": 391296600.0}, {"date": "2022-09-14", "close": 13.21, "volume": 309291800.0}, {"date": "2022-09-15", "close": 12.545, "volume": 393730600.0}, {"date": "2022-09-16", "close": 12.3, "volume": 392143600.0}, {"date": "2022-09-19", "close": 12.595, "volume": 302692600.0}, {"date": "2022-09-20", "close": 12.295, "volume": 322118600.0}, {"date": "2022-09-21", "close": 11.62, "volume": 591115200.0}, {"date": "2022-09-22", "close": 11.19, "volume": 431084000.0}, {"date": "2022-09-23", "close": 10.655, "volume": 561304000.0}, {"date": "2022-09-26", "close": 10.51, "volume": 490607800.0}, {"date": "2022-09-27", "close": 10.52, "volume": 543921200.0}, {"date": "2022-09-28", "close": 11.135, "volume": 512039000.0}, {"date": "2022-09-29", "close": 10.195, "volume": 540195600.0}, {"date": "2022-09-30", "close": 9.66, "volume": 513197600.0}, {"date": "2022-10-03", "close": 10.33, "volume": 447222600.0}, {"date": "2022-10-04", "close": 11.29, "volume": 463323600.0}, {"date": "2022-10-05", "close": 11.29, "volume": 458399000.0}, {"date": "2022-10-06", "close": 11.005, "volume": 475087200.0}, {"date": "2022-10-07", "close": 9.75, "volume": 501945200.0}, {"date": "2022-10-10", "close": 9.445, "volume": 412999600.0}, {"date": "2022-10-11", "close": 9.07, "volume": 529747000.0}, {"date": "2022-10-12", "close": 9.05, "volume": 401483800.0}, {"date": "2022-10-13", "close": 9.655, "volume": 829507200.0}, {"date": "2022-10-14", "close": 8.785, "volume": 670132600.0}, {"date": "2022-10-17", "close": 9.65, "volume": 460050800.0}, {"date": "2022-10-18", "close": 9.89, "volume": 692553800.0}, {"date": "2022-10-19", "close": 9.77, "volume": 519702200.0}, {"date": "2022-10-20", "close": 9.605, "volume": 529703000.0}, {"date": "2022-10-21", "close": 10.285, "volume": 627458000.0}, {"date": "2022-10-24", "close": 10.635, "volume": 549244000.0}, {"date": "2022-10-25", "close": 11.275, "volume": 476799600.0}, {"date": "2022-10-26", "close": 10.53, "volume": 565039600.0}, {"date": "2022-10-27", "close": 9.95, "volume": 513258800.0}, {"date": "2022-10-28", "close": 10.85, "volume": 510777200.0}, {"date": "2022-10-31", "close": 10.475, "volume": 419122200.0}, {"date": "2022-11-01", "close": 10.15, "volume": 430464800.0}, {"date": "2022-11-02", "close": 9.1, "volume": 662952600.0}, {"date": "2022-11-03", "close": 8.575, "volume": 424463600.0}, {"date": "2022-11-04", "close": 8.975, "volume": 764740400.0}, {"date": "2022-11-07", "close": 9.26, "volume": 401886800.0}, {"date": "2022-11-08", "close": 9.46, "volume": 592112600.0}, {"date": "2022-11-09", "close": 8.8, "volume": 431138200.0}, {"date": "2022-11-10", "close": 10.725, "volume": 656884800.0}, {"date": "2022-11-11", "close": 11.335, "volume": 614268400.0}, {"date": "2022-11-14", "close": 11.035, "volume": 428451800.0}, {"date": "2022-11-15", "close": 11.48, "volume": 636531400.0}, {"date": "2022-11-16", "close": 11.015, "volume": 383358800.0}, {"date": "2022-11-17", "close": 10.93, "volume": 426924400.0}, {"date": "2022-11-18", "close": 10.92, "volume": 389577000.0}, {"date": "2022-11-21", "close": 10.59, "volume": 288222600.0}, {"date": "2022-11-22", "close": 11.035, "volume": 292477200.0}, {"date": "2022-11-23", "close": 11.365, "volume": 357567000.0}, {"date": "2022-11-25", "close": 11.13, "volume": 134753000.0}, {"date": "2022-11-28", "close": 10.64, "volume": 264285400.0}, {"date": "2022-11-29", "close": 10.385, "volume": 275805400.0}, {"date": "2022-11-30", "close": 11.78, "volume": 545469800.0}, {"date": "2022-12-01", "close": 11.845, "volume": 411007200.0}, {"date": "2022-12-02", "close": 11.705, "volume": 363310000.0}, {"date": "2022-12-05", "close": 11.115, "volume": 301980000.0}, {"date": "2022-12-06", "close": 10.41, "volume": 339801000.0}, {"date": "2022-12-07", "close": 10.285, "volume": 347335800.0}, {"date": "2022-12-08", "close": 10.65, "volume": 377840200.0}, {"date": "2022-12-09", "close": 10.445, "volume": 354007800.0}, {"date": "2022-12-12", "close": 10.825, "volume": 225655000.0}, {"date": "2022-12-13", "close": 11.165, "volume": 695385600.0}, {"date": "2022-12-14", "close": 10.9, "volume": 578911000.0}, {"date": "2022-12-15", "close": 9.82, "volume": 428053200.0}, {"date": "2022-12-16", "close": 9.53, "volume": 351284200.0}, {"date": "2022-12-19", "close": 9.135, "volume": 310533000.0}, {"date": "2022-12-20", "close": 9.095, "volume": 345762400.0}, {"date": "2022-12-21", "close": 9.49, "volume": 326374600.0}, {"date": "2022-12-22", "close": 8.77, "volume": 460900400.0}, {"date": "2022-12-23", "close": 8.795, "volume": 330134600.0}, {"date": "2022-12-27", "close": 8.42, "volume": 263200600.0}, {"date": "2022-12-28", "close": 8.08, "volume": 364869200.0}, {"date": "2022-12-29", "close": 8.65, "volume": 306109800.0}, {"date": "2022-12-30", "close": 8.65, "volume": 301941200.0}, {"date": "2023-01-03", "close": 8.455, "volume": 359851800.0}, {"date": "2023-01-04", "close": 8.585, "volume": 435272800.0}, {"date": "2023-01-05", "close": 8.18, "volume": 362504000.0}, {"date": "2023-01-06", "close": 8.82, "volume": 466895200.0}, {"date": "2023-01-09", "close": 9.005, "volume": 372042800.0}, {"date": "2023-01-10", "close": 9.245, "volume": 328723000.0}, {"date": "2023-01-11", "close": 9.705, "volume": 302550000.0}, {"date": "2023-01-12", "close": 9.855, "volume": 561852600.0}, {"date": "2023-01-13", "close": 10.05, "volume": 319566000.0}, {"date": "2023-01-17", "close": 10.105, "volume": 279515800.0}, {"date": "2023-01-18", "close": 9.73, "volume": 373300200.0}, {"date": "2023-01-19", "close": 9.425, "volume": 332741400.0}, {"date": "2023-01-20", "close": 10.195, "volume": 322650400.0}, {"date": "2023-01-23", "close": 10.865, "volume": 388084200.0}, {"date": "2023-01-24", "close": 10.8, "volume": 290013000.0}, {"date": "2023-01-25", "close": 10.72, "volume": 436167200.0}, {"date": "2023-01-26", "close": 11.34, "volume": 406837800.0}, {"date": "2023-01-27", "close": 11.665, "volume": 376822200.0}, {"date": "2023-01-30", "close": 10.965, "volume": 347816000.0}, {"date": "2023-01-31", "close": 11.455, "volume": 316513800.0}, {"date": "2023-02-01", "close": 12.195, "volume": 543277600.0}, {"date": "2023-02-02", "close": 13.455, "volume": 535770200.0}, {"date": "2023-02-03", "close": 12.76, "volume": 534808400.0}, {"date": "2023-02-06", "close": 12.435, "volume": 323632400.0}, {"date": "2023-02-07", "close": 13.205, "volume": 519789200.0}, {"date": "2023-02-08", "close": 12.495, "volume": 362514400.0}, {"date": "2023-02-09", "close": 12.16, "volume": 395196800.0}, {"date": "2023-02-10", "close": 11.91, "volume": 367863400.0}, {"date": "2023-02-13", "close": 12.475, "volume": 279739800.0}, {"date": "2023-02-14", "close": 12.745, "volume": 511474400.0}, {"date": "2023-02-15", "close": 13.03, "volume": 277305200.0}, {"date": "2023-02-16", "close": 12.285, "volume": 388993000.0}, {"date": "2023-02-17", "close": 12.02, "volume": 389804800.0}, {"date": "2023-02-21", "close": 11.175, "volume": 300937600.0}, {"date": "2023-02-22", "close": 11.185, "volume": 334677400.0}, {"date": "2023-02-23", "close": 11.465, "volume": 359540000.0}, {"date": "2023-02-24", "close": 10.885, "volume": 345563600.0}, {"date": "2023-02-27", "close": 11.12, "volume": 277508800.0}, {"date": "2023-02-28", "close": 11.065, "volume": 254631600.0}, {"date": "2023-03-01", "close": 10.795, "volume": 308773800.0}, {"date": "2023-03-02", "close": 11.055, "volume": 318984000.0}, {"date": "2023-03-03", "close": 11.73, "volume": 303353200.0}, {"date": "2023-03-06", "close": 11.78, "volume": 303699800.0}, {"date": "2023-03-07", "close": 11.34, "volume": 352663000.0}, {"date": "2023-03-08", "close": 11.495, "volume": 290985600.0}, {"date": "2023-03-09", "close": 10.89, "volume": 393667400.0}, {"date": "2023-03-10", "close": 10.44, "volume": 629715200.0}, {"date": "2023-03-13", "close": 10.665, "volume": 659081400.0}, {"date": "2023-03-14", "close": 11.39, "volume": 434325800.0}, {"date": "2023-03-15", "close": 11.555, "volume": 549118800.0}, {"date": "2023-03-16", "close": 12.47, "volume": 458032800.0}, {"date": "2023-03-17", "close": 12.285, "volume": 403540600.0}, {"date": "2023-03-20", "close": 12.415, "volume": 328356000.0}, {"date": "2023-03-21", "close": 12.94, "volume": 270290200.0}, {"date": "2023-03-22", "close": 12.34, "volume": 475836200.0}, {"date": "2023-03-23", "close": 12.78, "volume": 392994400.0}, {"date": "2023-03-24", "close": 12.91, "volume": 339589400.0}, {"date": "2023-03-27", "close": 12.645, "volume": 273591200.0}, {"date": "2023-03-28", "close": 12.435, "volume": 236041400.0}, {"date": "2023-03-29", "close": 13.115, "volume": 238730600.0}, {"date": "2023-03-30", "close": 13.47, "volume": 260300000.0}, {"date": "2023-03-31", "close": 14.13, "volume": 254044200.0}, {"date": "2023-04-03", "close": 14.03, "volume": 250232600.0}, {"date": "2023-04-04", "close": 13.89, "volume": 232180800.0}, {"date": "2023-04-05", "close": 13.445, "volume": 258274000.0}, {"date": "2023-04-06", "close": 13.715, "volume": 241920600.0}, {"date": "2023-04-10", "close": 13.685, "volume": 237057600.0}, {"date": "2023-04-11", "close": 13.42, "volume": 208521600.0}, {"date": "2023-04-12", "close": 13.065, "volume": 348038600.0}, {"date": "2023-04-13", "close": 13.815, "volume": 247523000.0}, {"date": "2023-04-14", "close": 13.735, "volume": 285332200.0}, {"date": "2023-04-17", "close": 13.75, "volume": 228617800.0}, {"date": "2023-04-18", "close": 13.76, "volume": 212829800.0}, {"date": "2023-04-19", "close": 13.73, "volume": 191850700.0}, {"date": "2023-04-20", "close": 13.41, "volume": 273695200.0}, {"date": "2023-04-21", "close": 13.435, "volume": 228888000.0}, {"date": "2023-04-24", "close": 13.355, "volume": 215290800.0}, {"date": "2023-04-25", "close": 12.6, "volume": 276576000.0}, {"date": "2023-04-26", "close": 12.81, "volume": 249724600.0}, {"date": "2023-04-27", "close": 13.845, "volume": 255631200.0}, {"date": "2023-04-28", "close": 14.125, "volume": 261072200.0}, {"date": "2023-05-01", "close": 14.085, "volume": 178002520.0}, {"date": "2023-05-02", "close": 13.71, "volume": 249312000.0}, {"date": "2023-05-03", "close": 13.44, "volume": 340267600.0}, {"date": "2023-05-04", "close": 13.29, "volume": 242621600.0}, {"date": "2023-05-05", "close": 14.105, "volume": 195603260.0}, {"date": "2023-05-08", "close": 14.22, "volume": 151476940.0}, {"date": "2023-05-09", "close": 13.945, "volume": 129681480.0}, {"date": "2023-05-10", "close": 14.395, "volume": 303102000.0}, {"date": "2023-05-11", "close": 14.515, "volume": 194682900.0}, {"date": "2023-05-12", "close": 14.365, "volume": 210763400.0}, {"date": "2023-05-15", "close": 14.585, "volume": 172935260.0}, {"date": "2023-05-16", "close": 14.64, "volume": 159326920.0}, {"date": "2023-05-17", "close": 15.165, "volume": 202209200.0}, {"date": "2023-05-18", "close": 15.98, "volume": 271867600.0}, {"date": "2023-05-19", "close": 15.87, "volume": 198058400.0}, {"date": "2023-05-22", "close": 16.035, "volume": 166624720.0}, {"date": "2023-05-23", "close": 15.415, "volume": 212630000.0}, {"date": "2023-05-24", "close": 15.165, "volume": 235945000.0}, {"date": "2023-05-25", "close": 16.26, "volume": 261747000.0}, {"date": "2023-05-26", "close": 17.49, "volume": 252784400.0}, {"date": "2023-05-30", "close": 17.735, "volume": 270612800.0}, {"date": "2023-05-31", "close": 17.375, "volume": 210289000.0}, {"date": "2023-06-01", "close": 18.005, "volume": 216759200.0}, {"date": "2023-06-02", "close": 18.41, "volume": 216505600.0}, {"date": "2023-06-05", "close": 18.45, "volume": 206261800.0}, {"date": "2023-06-06", "close": 18.43, "volume": 159509040.0}, {"date": "2023-06-07", "close": 17.49, "volume": 228485400.0}, {"date": "2023-06-08", "close": 18.09, "volume": 188153880.0}, {"date": "2023-06-09", "close": 18.31, "volume": 207944000.0}, {"date": "2023-06-12", "close": 19.245, "volume": 155955780.0}, {"date": "2023-06-13", "close": 19.675, "volume": 266534200.0}, {"date": "2023-06-14", "close": 20.095, "volume": 305313000.0}, {"date": "2023-06-15", "close": 20.8, "volume": 255874000.0}, {"date": "2023-06-16", "close": 20.4, "volume": 224810400.0}, {"date": "2023-06-20", "close": 20.3, "volume": 168249780.0}, {"date": "2023-06-21", "close": 19.425, "volume": 199266640.0}, {"date": "2023-06-22", "close": 20.07, "volume": 210199200.0}, {"date": "2023-06-23", "close": 19.475, "volume": 225152400.0}, {"date": "2023-06-26", "close": 18.705, "volume": 216900000.0}, {"date": "2023-06-27", "close": 19.63, "volume": 195354040.0}, {"date": "2023-06-28", "close": 19.75, "volume": 217352600.0}, {"date": "2023-06-29", "close": 19.615, "volume": 198266460.0}, {"date": "2023-06-30", "close": 20.5, "volume": 184308780.0}, {"date": "2023-07-03", "close": 20.64, "volume": 79521840.0}, {"date": "2023-07-05", "close": 20.625, "volume": 139007360.0}, {"date": "2023-07-06", "close": 20.14, "volume": 170473340.0}, {"date": "2023-07-07", "close": 19.935, "volume": 168624840.0}, {"date": "2023-07-10", "close": 19.95, "volume": 172013620.0}, {"date": "2023-07-11", "close": 20.235, "volume": 162478680.0}, {"date": "2023-07-12", "close": 20.985, "volume": 230335400.0}, {"date": "2023-07-13", "close": 22.03, "volume": 164773240.0}, {"date": "2023-07-14", "close": 22.01, "volume": 186056320.0}, {"date": "2023-07-17", "close": 22.62, "volume": 145525260.0}, {"date": "2023-07-18", "close": 23.16, "volume": 196633660.0}, {"date": "2023-07-19", "close": 23.16, "volume": 200573800.0}, {"date": "2023-07-20", "close": 21.535, "volume": 233862800.0}, {"date": "2023-07-21", "close": 21.345, "volume": 205108600.0}, {"date": "2023-07-24", "close": 21.43, "volume": 126429220.0}, {"date": "2023-07-25", "close": 21.86, "volume": 138199120.0}, {"date": "2023-07-26", "close": 21.635, "volume": 205764600.0}, {"date": "2023-07-27", "close": 21.45, "volume": 261103200.0}, {"date": "2023-07-28", "close": 22.61, "volume": 204487600.0}, {"date": "2023-07-31", "close": 22.655, "volume": 159009180.0}, {"date": "2023-08-01", "close": 22.48, "volume": 154491260.0}, {"date": "2023-08-02", "close": 21.01, "volume": 258044000.0}, {"date": "2023-08-03", "close": 20.86, "volume": 202697800.0}, {"date": "2023-08-04", "close": 20.57, "volume": 247452800.0}, {"date": "2023-08-07", "close": 21.08, "volume": 149792120.0}, {"date": "2023-08-08", "close": 20.54, "volume": 188780000.0}, {"date": "2023-08-09", "close": 19.855, "volume": 199430540.0}, {"date": "2023-08-10", "close": 19.945, "volume": 260554200.0}, {"date": "2023-08-11", "close": 19.545, "volume": 201573800.0}, {"date": "2023-08-14", "close": 20.195, "volume": 142553580.0}, {"date": "2023-08-15", "close": 19.575, "volume": 162553520.0}, {"date": "2023-08-16", "close": 18.925, "volume": 190221960.0}, {"date": "2023-08-17", "close": 18.285, "volume": 210232800.0}, {"date": "2023-08-18", "close": 18.2, "volume": 247002000.0}, {"date": "2023-08-21", "close": 19.08, "volume": 191487120.0}, {"date": "2023-08-22", "close": 18.995, "volume": 180786060.0}, {"date": "2023-08-23", "close": 19.89, "volume": 175454020.0}, {"date": "2023-08-24", "close": 18.58, "volume": 232397200.0}, {"date": "2023-08-25", "close": 19.02, "volume": 278289400.0}, {"date": "2023-08-28", "close": 19.445, "volume": 182641040.0}, {"date": "2023-08-29", "close": 20.685, "volume": 187495660.0}, {"date": "2023-08-30", "close": 21.03, "volume": 185958260.0}, {"date": "2023-08-31", "close": 21.22, "volume": 162242900.0}, {"date": "2023-09-01", "close": 21.145, "volume": 165058380.0}, {"date": "2023-09-05", "close": 21.2, "volume": 123778680.0}, {"date": "2023-09-06", "close": 20.64, "volume": 148058200.0}, {"date": "2023-09-07", "close": 20.19, "volume": 168623000.0}, {"date": "2023-09-08", "close": 20.25, "volume": 149765500.0}, {"date": "2023-09-11", "close": 20.94, "volume": 141712800.0}, {"date": "2023-09-12", "close": 20.27, "volume": 155524120.0}, {"date": "2023-09-13", "close": 20.47, "volume": 170849380.0}, {"date": "2023-09-14", "close": 20.95, "volume": 152379760.0}, {"date": "2023-09-15", "close": 19.875, "volume": 179839660.0}, {"date": "2023-09-18", "close": 19.92, "volume": 124798200.0}, {"date": "2023-09-19", "close": 19.8, "volume": 148741480.0}, {"date": "2023-09-20", "close": 18.875, "volume": 196038460.0}, {"date": "2023-09-21", "close": 17.8, "volume": 216821200.0}, {"date": "2023-09-22", "close": 17.8125, "volume": 188181260.0}, {"date": "2023-09-25", "close": 18.05, "volume": 162538420.0}, {"date": "2023-09-26", "close": 17.245, "volume": 210679400.0}, {"date": "2023-09-27", "close": 17.35, "volume": 256871600.0}, {"date": "2023-09-28", "close": 17.77, "volume": 268145800.0}, {"date": "2023-09-29", "close": 17.81, "volume": 286858200.0}, {"date": "2023-10-02", "close": 18.235, "volume": 236463200.0}, {"date": "2023-10-03", "close": 17.27, "volume": 266539000.0}, {"date": "2023-10-04", "close": 17.97, "volume": 252759200.0}, {"date": "2023-10-05", "close": 17.78, "volume": 218006200.0}, {"date": "2023-10-06", "close": 18.675, "volume": 294897400.0}, {"date": "2023-10-09", "close": 18.95, "volume": 210966000.0}, {"date": "2023-10-10", "close": 19.26, "volume": 216109600.0}, {"date": "2023-10-11", "close": 19.67, "volume": 191710860.0}, {"date": "2023-10-12", "close": 19.44, "volume": 236509200.0}, {"date": "2023-10-13", "close": 18.705, "volume": 260187600.0}, {"date": "2023-10-16", "close": 19.335, "volume": 173152160.0}, {"date": "2023-10-17", "close": 19.15, "volume": 210387000.0}, {"date": "2023-10-18", "close": 18.34, "volume": 263165200.0}, {"date": "2023-10-19", "close": 17.85, "volume": 370050400.0}, {"date": "2023-10-20", "close": 17.045, "volume": 277722800.0}, {"date": "2023-10-23", "close": 17.195, "volume": 263599000.0}, {"date": "2023-10-24", "close": 17.68, "volume": 245074600.0}, {"date": "2023-10-25", "close": 16.385, "volume": 328363200.0}, {"date": "2023-10-26", "close": 15.43, "volume": 374047400.0}, {"date": "2023-10-27", "close": 15.65, "volume": 294702200.0}, {"date": "2023-10-30", "close": 16.155, "volume": 264305600.0}, {"date": "2023-10-31", "close": 16.39, "volume": 222923600.0}, {"date": "2023-11-01", "close": 17.235, "volume": 332635600.0}, {"date": "2023-11-02", "close": 18.15, "volume": 234134000.0}, {"date": "2023-11-03", "close": 18.79, "volume": 228661200.0}, {"date": "2023-11-06", "close": 19.005, "volume": 183599660.0}, {"date": "2023-11-07", "close": 19.54, "volume": 204502200.0}, {"date": "2023-11-08", "close": 19.575, "volume": 187960100.0}, {"date": "2023-11-09", "close": 19.11, "volume": 258365200.0}, {"date": "2023-11-10", "close": 20.385, "volume": 249581800.0}, {"date": "2023-11-13", "close": 20.2, "volume": 180430420.0}, {"date": "2023-11-14", "close": 21.47, "volume": 233552400.0}, {"date": "2023-11-15", "close": 21.53, "volume": 218432600.0}, {"date": "2023-11-16", "close": 21.565, "volume": 178044940.0}, {"date": "2023-11-17", "close": 21.58, "volume": 157868860.0}, {"date": "2023-11-20", "close": 22.35, "volume": 166582540.0}, {"date": "2023-11-21", "close": 21.945, "volume": 148275280.0}, {"date": "2023-11-22", "close": 22.2, "volume": 171858360.0}, {"date": "2023-11-24", "close": 22.09, "volume": 63975420.0}, {"date": "2023-11-27", "close": 22.025, "volume": 121856400.0}, {"date": "2023-11-28", "close": 22.2, "volume": 158349060.0}, {"date": "2023-11-29", "close": 22.12, "volume": 177523120.0}, {"date": "2023-11-30", "close": 21.935, "volume": 186394500.0}, {"date": "2023-12-01", "close": 22.12, "volume": 172937580.0}, {"date": "2023-12-04", "close": 21.49, "volume": 181143600.0}, {"date": "2023-12-05", "close": 21.645, "volume": 167540440.0}, {"date": "2023-12-06", "close": 21.26, "volume": 163000540.0}, {"date": "2023-12-07", "close": 22.15, "volume": 162755460.0}, {"date": "2023-12-08", "close": 22.415, "volume": 181788900.0}, {"date": "2023-12-11", "close": 22.985, "volume": 151540040.0}, {"date": "2023-12-12", "close": 23.54, "volume": 142899480.0}, {"date": "2023-12-13", "close": 24.37, "volume": 230081400.0}, {"date": "2023-12-14", "close": 24.33, "volume": 202697800.0}, {"date": "2023-12-15", "close": 24.62, "volume": 156730980.0}, {"date": "2023-12-18", "close": 25.135, "volume": 116435980.0}, {"date": "2023-12-19", "close": 25.51, "volume": 120349600.0}, {"date": "2023-12-20", "close": 24.27, "volume": 176165020.0}, {"date": "2023-12-21", "close": 25.0725, "volume": 149089420.0}, {"date": "2023-12-22", "close": 25.175, "volume": 132420080.0}, {"date": "2023-12-26", "close": 25.635, "volume": 87371220.0}, {"date": "2023-12-27", "close": 25.77, "volume": 111495580.0}, {"date": "2023-12-28", "close": 25.705, "volume": 85768220.0}, {"date": "2023-12-29", "close": 25.35, "volume": 134245380.0}, {"date": "2024-01-02", "close": 24.065, "volume": 176270660.0}, {"date": "2024-01-03", "close": 23.295, "volume": 167812240.0}, {"date": "2024-01-04", "close": 22.905, "volume": 143735420.0}, {"date": "2024-01-05", "close": 22.99, "volume": 170481520.0}, {"date": "2024-01-08", "close": 24.375, "volume": 135374140.0}, {"date": "2024-01-09", "close": 24.535, "volume": 148431540.0}, {"date": "2024-01-10", "close": 25.02, "volume": 147621020.0}, {"date": "2024-01-11", "close": 25.14, "volume": 190228320.0}, {"date": "2024-01-12", "close": 25.17, "volume": 128214080.0}, {"date": "2024-01-16", "close": 25.155, "volume": 145874020.0}, {"date": "2024-01-17", "close": 24.72, "volume": 166554580.0}, {"date": "2024-01-18", "close": 25.78, "volume": 182140860.0}, {"date": "2024-01-19", "close": 27.27, "volume": 186359480.0}, {"date": "2024-01-22", "close": 27.38, "volume": 149656520.0}, {"date": "2024-01-23", "close": 27.705, "volume": 112172000.0}, {"date": "2024-01-24", "close": 28.16, "volume": 179718580.0}, {"date": "2024-01-25", "close": 28.24, "volume": 151395200.0}, {"date": "2024-01-26", "close": 27.72, "volume": 128382580.0}, {"date": "2024-01-29", "close": 28.535, "volume": 115977180.0}, {"date": "2024-01-30", "close": 27.965, "volume": 119554440.0}, {"date": "2024-01-31", "close": 26.32, "volume": 203451600.0}, {"date": "2024-02-01", "close": 27.25, "volume": 162261460.0}, {"date": "2024-02-02", "close": 28.62, "volume": 198504960.0}, {"date": "2024-02-05", "close": 28.475, "volume": 139947760.0}, {"date": "2024-02-06", "close": 28.31, "volume": 140124220.0}, {"date": "2024-02-07", "close": 29.155, "volume": 131823440.0}, {"date": "2024-02-08", "close": 29.275, "volume": 98922140.0}, {"date": "2024-02-09", "close": 30.135, "volume": 110222000.0}, {"date": "2024-02-12", "close": 29.78, "volume": 116254980.0}, {"date": "2024-02-13", "close": 28.37, "volume": 188932920.0}, {"date": "2024-02-14", "close": 29.27, "volume": 156151440.0}, {"date": "2024-02-15", "close": 29.515, "volume": 130057180.0}, {"date": "2024-02-16", "close": 28.705, "volume": 151932940.0}, {"date": "2024-02-20", "close": 28.04, "volume": 163321100.0}, {"date": "2024-02-21", "close": 27.69, "volume": 154586300.0}, {"date": "2024-02-22", "close": 30.085, "volume": 179279240.0}, {"date": "2024-02-23", "close": 29.81, "volume": 140390800.0}, {"date": "2024-02-26", "close": 29.77, "volume": 109875360.0}, {"date": "2024-02-27", "close": 29.955, "volume": 109399740.0}, {"date": "2024-02-28", "close": 29.47, "volume": 123503400.0}, {"date": "2024-02-29", "close": 30.18, "volume": 136959760.0}, {"date": "2024-03-01", "close": 31.565, "volume": 140959680.0}, {"date": "2024-03-04", "close": 31.19, "volume": 120418560.0}, {"date": "2024-03-05", "close": 29.52, "volume": 193206900.0}, {"date": "2024-03-06", "close": 30.065, "volume": 181677320.0}, {"date": "2024-03-07", "close": 31.405, "volume": 142370900.0}, {"date": "2024-03-08", "close": 30.03, "volume": 296451200.0}, {"date": "2024-03-11", "close": 29.68, "volume": 146769960.0}, {"date": "2024-03-12", "close": 30.94, "volume": 170559940.0}, {"date": "2024-03-13", "close": 30.22, "volume": 143779740.0}, {"date": "2024-03-14", "close": 29.975, "volume": 162480360.0}, {"date": "2024-03-15", "close": 28.88, "volume": 140883820.0}, {"date": "2024-03-18", "close": 29.695, "volume": 129193740.0}, {"date": "2024-03-19", "close": 29.9, "volume": 118810000.0}, {"date": "2024-03-20", "close": 30.85, "volume": 156555920.0}, {"date": "2024-03-21", "close": 31.25, "volume": 126541880.0}, {"date": "2024-03-22", "close": 31.315, "volume": 91574800.0}, {"date": "2024-03-25", "close": 30.995, "volume": 86669320.0}, {"date": "2024-03-26", "close": 30.705, "volume": 93985980.0}, {"date": "2024-03-27", "close": 30.975, "volume": 111388640.0}, {"date": "2024-03-28", "close": 30.78, "volume": 87023300.0}, {"date": "2024-04-01", "close": 30.97, "volume": 112290500.0}, {"date": "2024-04-02", "close": 30.14, "volume": 109672720.0}, {"date": "2024-04-03", "close": 30.34, "volume": 111683780.0}, {"date": "2024-04-04", "close": 28.91, "volume": 167520380.0}, {"date": "2024-04-05", "close": 29.93, "volume": 154897260.0}, {"date": "2024-04-08", "close": 29.95, "volume": 89725420.0}, {"date": "2024-04-09", "close": 30.26, "volume": 120311880.0}, {"date": "2024-04-10", "close": 29.465, "volume": 202080600.0}, {"date": "2024-04-11", "close": 30.85, "volume": 146931180.0}, {"date": "2024-04-12", "close": 29.36, "volume": 172589800.0}, {"date": "2024-04-15", "close": 27.885, "volume": 203656200.0}, {"date": "2024-04-16", "close": 27.89, "volume": 163766120.0}, {"date": "2024-04-17", "close": 26.855, "volume": 171026360.0}, {"date": "2024-04-18", "close": 26.375, "volume": 172781540.0}, {"date": "2024-04-19", "close": 24.74, "volume": 250807600.0}, {"date": "2024-04-22", "close": 25.46, "volume": 142604740.0}, {"date": "2024-04-23", "close": 26.595, "volume": 151835060.0}, {"date": "2024-04-24", "close": 26.855, "volume": 144316780.0}, {"date": "2024-04-25", "close": 26.425, "volume": 172827300.0}, {"date": "2024-04-26", "close": 27.64, "volume": 135994640.0}, {"date": "2024-04-29", "close": 27.97, "volume": 102354960.0}, {"date": "2024-04-30", "close": 26.3675, "volume": 125248580.0}, {"date": "2024-05-01", "close": 25.8, "volume": 208076800.0}, {"date": "2024-05-02", "close": 26.755, "volume": 124829900.0}, {"date": "2024-05-03", "close": 28.35, "volume": 150878040.0}, {"date": "2024-05-06", "close": 29.28, "volume": 82530740.0}, {"date": "2024-05-07", "close": 29.28, "volume": 93320380.0}, {"date": "2024-05-08", "close": 29.225, "volume": 78027200.0}, {"date": "2024-05-09", "close": 29.385, "volume": 81439240.0}, {"date": "2024-05-10", "close": 29.585, "volume": 92669700.0}, {"date": "2024-05-13", "close": 29.78, "volume": 67722000.0}, {"date": "2024-05-14", "close": 30.335, "volume": 92952860.0}, {"date": "2024-05-15", "close": 31.735, "volume": 130481440.0}, {"date": "2024-05-16", "close": 31.54, "volume": 87715240.0}, {"date": "2024-05-17", "close": 31.47, "volume": 70099700.0}, {"date": "2024-05-20", "close": 32.12, "volume": 74539020.0}, {"date": "2024-05-21", "close": 32.285, "volume": 62313940.0}, {"date": "2024-05-22", "close": 32.265, "volume": 80039380.0}, {"date": "2024-05-23", "close": 31.785, "volume": 130877880.0}, {"date": "2024-05-24", "close": 32.675, "volume": 82558020.0}, {"date": "2024-05-28", "close": 33.03, "volume": 83186320.0}, {"date": "2024-05-29", "close": 32.34, "volume": 79282220.0}, {"date": "2024-05-30", "close": 31.3, "volume": 85564760.0}, {"date": "2024-05-31", "close": 31.265, "volume": 143746320.0}, {"date": "2024-06-03", "close": 31.57, "volume": 111434960.0}, {"date": "2024-06-04", "close": 31.805, "volume": 88491820.0}, {"date": "2024-06-05", "close": 33.725, "volume": 104871440.0}, {"date": "2024-06-06", "close": 33.685, "volume": 73031100.0}, {"date": "2024-06-07", "close": 33.56, "volume": 89943340.0}, {"date": "2024-06-10", "close": 33.915, "volume": 72453660.0}, {"date": "2024-06-11", "close": 34.615, "volume": 71386740.0}, {"date": "2024-06-12", "close": 35.98, "volume": 124402680.0}, {"date": "2024-06-13", "close": 36.555, "volume": 87285020.0}, {"date": "2024-06-14", "close": 37.085, "volume": 71554960.0}, {"date": "2024-06-17", "close": 38.43, "volume": 93354600.0}, {"date": "2024-06-18", "close": 38.45, "volume": 66433300.0}, {"date": "2024-06-20", "close": 37.545, "volume": 105455080.0}, {"date": "2024-06-21", "close": 37.2, "volume": 77712940.0}, {"date": "2024-06-24", "close": 35.94, "volume": 93754540.0}, {"date": "2024-06-25", "close": 37.14, "volume": 78608660.0}, {"date": "2024-06-26", "close": 37.23, "volume": 72549540.0}, {"date": "2024-06-27", "close": 37.5, "volume": 74115480.0}, {"date": "2024-06-28", "close": 36.91, "volume": 107802960.0}, {"date": "2024-07-01", "close": 37.515, "volume": 86557380.0}, {"date": "2024-07-02", "close": 38.665, "volume": 74950280.0}, {"date": "2024-07-03", "close": 39.615, "volume": 56150480.0}, {"date": "2024-07-05", "close": 40.815, "volume": 79624560.0}, {"date": "2024-07-08", "close": 41.085, "volume": 73365700.0}, {"date": "2024-07-09", "close": 41.175, "volume": 72373080.0}, {"date": "2024-07-10", "close": 42.465, "volume": 77554860.0}, {"date": "2024-07-11", "close": 39.675, "volume": 149328980.0}, {"date": "2024-07-12", "close": 40.32, "volume": 101019760.0}, {"date": "2024-07-15", "close": 40.62, "volume": 109900480.0}, {"date": "2024-07-16", "close": 40.65, "volume": 83637600.0}, {"date": "2024-07-17", "close": 37.075, "volume": 142840020.0}, {"date": "2024-07-18", "close": 36.52, "volume": 131678480.0}, {"date": "2024-07-19", "close": 35.53, "volume": 118249640.0}, {"date": "2024-07-22", "close": 37.08, "volume": 112808560.0}, {"date": "2024-07-23", "close": 36.68, "volume": 87127100.0}, {"date": "2024-07-24", "close": 32.725, "volume": 159575240.0}, {"date": "2024-07-25", "close": 31.635, "volume": 188128000.0}, {"date": "2024-07-26", "close": 32.54, "volume": 137406900.0}, {"date": "2024-07-29", "close": 32.73, "volume": 115640880.0}, {"date": "2024-07-30", "close": 31.395, "volume": 143063700.0}, {"date": "2024-07-31", "close": 34.14, "volume": 173408380.0}, {"date": "2024-08-01", "close": 31.68, "volume": 210693200.0}, {"date": "2024-08-02", "close": 29.37, "volume": 209844000.0}, {"date": "2024-08-05", "close": 26.81, "volume": 287924400.0}, {"date": "2024-08-06", "close": 27.48, "volume": 192909320.0}, {"date": "2024-08-07", "close": 26.595, "volume": 182751640.0}, {"date": "2024-08-08", "close": 29.03, "volume": 152879260.0}, {"date": "2024-08-09", "close": 29.425, "volume": 125592380.0}, {"date": "2024-08-12", "close": 29.625, "volume": 108972640.0}, {"date": "2024-08-13", "close": 31.78, "volume": 108962860.0}, {"date": "2024-08-14", "close": 31.835, "volume": 124710580.0}, {"date": "2024-08-15", "close": 34.23, "volume": 106424860.0}, {"date": "2024-08-16", "close": 34.32, "volume": 89675160.0}, {"date": "2024-08-19", "close": 35.65, "volume": 91599840.0}, {"date": "2024-08-20", "close": 35.43, "volume": 97858960.0}, {"date": "2024-08-21", "close": 35.915, "volume": 103000720.0}, {"date": "2024-08-22", "close": 34.19, "volume": 127496480.0}, {"date": "2024-08-23", "close": 35.265, "volume": 128753300.0}, {"date": "2024-08-26", "close": 34.23, "volume": 84981300.0}, {"date": "2024-08-27", "close": 34.52, "volume": 71532600.0}, {"date": "2024-08-28", "close": 33.35, "volume": 118625800.0}, {"date": "2024-08-29", "close": 33.175, "volume": 120033660.0}, {"date": "2024-08-30", "close": 34.305, "volume": 92946780.0}, {"date": "2024-09-03", "close": 31.175, "volume": 147572560.0}, {"date": "2024-09-04", "close": 30.91, "volume": 96798380.0}, {"date": "2024-09-05", "close": 31.01, "volume": 110171520.0}, {"date": "2024-09-06", "close": 28.495, "volume": 169904600.0}, {"date": "2024-09-09", "close": 29.555, "volume": 110834920.0}, {"date": "2024-09-10", "close": 30.35, "volume": 91582420.0}, {"date": "2024-09-11", "close": 32.285, "volume": 163475180.0}, {"date": "2024-09-12", "close": 33.24, "volume": 110347040.0}, {"date": "2024-09-13", "close": 33.675, "volume": 87966580.0}, {"date": "2024-09-16", "close": 33.225, "volume": 82331080.0}, {"date": "2024-09-17", "close": 33.245, "volume": 103114460.0}, {"date": "2024-09-18", "close": 32.81, "volume": 166396200.0}, {"date": "2024-09-19", "close": 35.29, "volume": 114801340.0}, {"date": "2024-09-20", "close": 35.065, "volume": 96759560.0}, {"date": "2024-09-23", "close": 35.325, "volume": 69837040.0}, {"date": "2024-09-24", "close": 35.825, "volume": 81259520.0}, {"date": "2024-09-25", "close": 35.835, "volume": 64724880.0}, {"date": "2024-09-26", "close": 36.595, "volume": 107003160.0}, {"date": "2024-09-27", "close": 35.965, "volume": 82930680.0}, {"date": "2024-09-30", "close": 36.245, "volume": 86333900.0}, {"date": "2024-10-01", "close": 34.71, "volume": 134760180.0}, {"date": "2024-10-02", "close": 34.84, "volume": 79119360.0}, {"date": "2024-10-03", "close": 34.76, "volume": 97749440.0}, {"date": "2024-10-04", "close": 35.985, "volume": 110930020.0}, {"date": "2024-10-07", "close": 34.8, "volume": 82403440.0}, {"date": "2024-10-08", "close": 36.31, "volume": 77914080.0}, {"date": "2024-10-09", "close": 37.185, "volume": 78696260.0}, {"date": "2024-10-10", "close": 37.055, "volume": 86060600.0}, {"date": "2024-10-11", "close": 37.15, "volume": 70735240.0}, {"date": "2024-10-14", "close": 38.1, "volume": 67691260.0}, {"date": "2024-10-15", "close": 36.58, "volume": 106307700.0}, {"date": "2024-10-16", "close": 36.56, "volume": 70784200.0}, {"date": "2024-10-17", "close": 36.67, "volume": 97697700.0}, {"date": "2024-10-18", "close": 37.32, "volume": 64151700.0}, {"date": "2024-10-21", "close": 37.525, "volume": 74995720.0}, {"date": "2024-10-22", "close": 37.635, "volume": 76307980.0}, {"date": "2024-10-23", "close": 35.895, "volume": 118172140.0}, {"date": "2024-10-24", "close": 36.75, "volume": 78612740.0}, {"date": "2024-10-25", "close": 37.37, "volume": 114826040.0}, {"date": "2024-10-28", "close": 37.405, "volume": 69162280.0}, {"date": "2024-10-29", "close": 38.44, "volume": 78545160.0}, {"date": "2024-10-30", "close": 37.585, "volume": 80473120.0}, {"date": "2024-10-31", "close": 34.725, "volume": 138905120.0}, {"date": "2024-11-01", "close": 35.465, "volume": 96678880.0}, {"date": "2024-11-04", "close": 35.135, "volume": 82214360.0}, {"date": "2024-11-05", "close": 36.47, "volume": 79352540.0}, {"date": "2024-11-06", "close": 39.43, "volume": 118794140.0}, {"date": "2024-11-07", "close": 41.275, "volume": 99545200.0}, {"date": "2024-11-08", "close": 41.375, "volume": 70059900.0}, {"date": "2024-11-11", "close": 41.3, "volume": 70806080.0}, {"date": "2024-11-12", "close": 41.075, "volume": 68286060.0}, {"date": "2024-11-13", "close": 40.895, "volume": 74989080.0}, {"date": "2024-11-14", "close": 40.03, "volume": 77651320.0}, {"date": "2024-11-15", "close": 37.135, "volume": 120601540.0}, {"date": "2024-11-18", "close": 37.885, "volume": 77965240.0}, {"date": "2024-11-19", "close": 38.645, "volume": 80088280.0}, {"date": "2024-11-20", "close": 38.6, "volume": 101260640.0}, {"date": "2024-11-21", "close": 38.98, "volume": 109865540.0}, {"date": "2024-11-22", "close": 39.125, "volume": 79934880.0}, {"date": "2024-11-25", "close": 39.305, "volume": 91515720.0}, {"date": "2024-11-26", "close": 39.915, "volume": 69747200.0}, {"date": "2024-11-27", "close": 38.95, "volume": 78463640.0}, {"date": "2024-11-29", "close": 39.945, "volume": 40865720.0}, {"date": "2024-12-02", "close": 41.24, "volume": 73638180.0}, {"date": "2024-12-03", "close": 41.605, "volume": 84810880.0}, {"date": "2024-12-04", "close": 43.125, "volume": 69992560.0}, {"date": "2024-12-05", "close": 42.77, "volume": 54020400.0}, {"date": "2024-12-06", "close": 43.87, "volume": 62740680.0}, {"date": "2024-12-09", "close": 42.845, "volume": 69577500.0}, {"date": "2024-12-10", "close": 42.38, "volume": 71541560.0}, {"date": "2024-12-11", "close": 44.645, "volume": 74897900.0}, {"date": "2024-12-12", "close": 43.76, "volume": 66348300.0}, {"date": "2024-12-13", "close": 44.7, "volume": 79663700.0}, {"date": "2024-12-16", "close": 46.645, "volume": 69967680.0}, {"date": "2024-12-17", "close": 46.02, "volume": 69168160.0}, {"date": "2024-12-18", "close": 41.045, "volume": 134849160.0}, {"date": "2024-12-19", "close": 40.465, "volume": 113317580.0}, {"date": "2024-12-20", "close": 41.515, "volume": 145240940.0}, {"date": "2024-12-23", "close": 42.53, "volume": 83645740.0}, {"date": "2024-12-24", "close": 44.22, "volume": 48139540.0}, {"date": "2024-12-26", "close": 44.125, "volume": 59604800.0}, {"date": "2024-12-27", "close": 42.33, "volume": 102138980.0}, {"date": "2024-12-30", "close": 40.63, "volume": 102844060.0}, {"date": "2024-12-31", "close": 39.565, "volume": 105177680.0}, {"date": "2025-01-02", "close": 39.315, "volume": 141370660.0}, {"date": "2025-01-03", "close": 41.2, "volume": 92431560.0}, {"date": "2025-01-06", "close": 42.605, "volume": 92050000.0}, {"date": "2025-01-07", "close": 40.31, "volume": 111020960.0}, {"date": "2025-01-08", "close": 40.34, "volume": 96021240.0}, {"date": "2025-01-10", "close": 38.415, "volume": 145651660.0}, {"date": "2025-01-13", "close": 38.015, "volume": 113382020.0}, {"date": "2025-01-14", "close": 37.88, "volume": 125270900.0}, {"date": "2025-01-15", "close": 40.44, "volume": 106919160.0}, {"date": "2025-01-16", "close": 39.615, "volume": 93055440.0}, {"date": "2025-01-17", "close": 41.57, "volume": 87352160.0}, {"date": "2025-01-21", "close": 42.26, "volume": 83451800.0}, {"date": "2025-01-22", "close": 43.9, "volume": 86265320.0}, {"date": "2025-01-23", "close": 44.17, "volume": 60480960.0}, {"date": "2025-01-24", "close": 43.375, "volume": 72479260.0}, {"date": "2025-01-27", "close": 39.57, "volume": 161821680.0}, {"date": "2025-01-28", "close": 41.325, "volume": 101033400.0}, {"date": "2025-01-29", "close": 41.07, "volume": 118481100.0}, {"date": "2025-01-30", "close": 41.585, "volume": 115171020.0}, {"date": "2025-01-31", "close": 41.36, "volume": 118669260.0}, {"date": "2025-02-03", "close": 40.36, "volume": 153256980.0}, {"date": "2025-02-04", "close": 41.825, "volume": 84634540.0}, {"date": "2025-02-05", "close": 42.37, "volume": 79694860.0}, {"date": "2025-02-06", "close": 43.005, "volume": 76431020.0}, {"date": "2025-02-07", "close": 41.365, "volume": 110870480.0}, {"date": "2025-02-10", "close": 42.82, "volume": 65594120.0}, {"date": "2025-02-11", "close": 42.515, "volume": 62602800.0}, {"date": "2025-02-12", "close": 42.6, "volume": 96986600.0}, {"date": "2025-02-13", "close": 44.395, "volume": 92920160.0}, {"date": "2025-02-14", "close": 44.915, "volume": 76057480.0}, {"date": "2025-02-18", "close": 45.195, "volume": 68825160.0}, {"date": "2025-02-19", "close": 45.2, "volume": 68515780.0}, {"date": "2025-02-20", "close": 44.65, "volume": 80266060.0}, {"date": "2025-02-21", "close": 41.855, "volume": 118627220.0}, {"date": "2025-02-24", "close": 40.35, "volume": 106467460.0}, {"date": "2025-02-25", "close": 38.81, "volume": 151194460.0}, {"date": "2025-02-26", "close": 39.06, "volume": 126351460.0}, {"date": "2025-02-27", "close": 35.82, "volume": 206751000.0}, {"date": "2025-02-28", "close": 37.46, "volume": 186357940.0}, {"date": "2025-03-03", "close": 35.04, "volume": 183891680.0}, {"date": "2025-03-04", "close": 34.655, "volume": 261673800.0}, {"date": "2025-03-05", "close": 36.005, "volume": 201266600.0}, {"date": "2025-03-06", "close": 33.02, "volume": 245645400.0}, {"date": "2025-03-07", "close": 33.705, "volume": 270354600.0}, {"date": "2025-03-10", "close": 29.905, "volume": 312271600.0}, {"date": "2025-03-11", "close": 29.555, "volume": 278978600.0}, {"date": "2025-03-12", "close": 30.565, "volume": 283837200.0}, {"date": "2025-03-13", "close": 28.895, "volume": 242454600.0}, {"date": "2025-03-14", "close": 30.945, "volume": 198217080.0}, {"date": "2025-03-17", "close": 31.545, "volume": 180300740.0}, {"date": "2025-03-18", "close": 29.955, "volume": 175652460.0}, {"date": "2025-03-19", "close": 31.12, "volume": 185186320.0}, {"date": "2025-03-20", "close": 30.8, "volume": 176818120.0}, {"date": "2025-03-21", "close": 31.09, "volume": 160981960.0}, {"date": "2025-03-24", "close": 33.065, "volume": 126823000.0}, {"date": "2025-03-25", "close": 33.655, "volume": 111139400.0}, {"date": "2025-03-26", "close": 31.69, "volume": 159135380.0}, {"date": "2025-03-27", "close": 31.15, "volume": 144736080.0}, {"date": "2025-03-28", "close": 28.67, "volume": 207264200.0}, {"date": "2025-03-31", "close": 28.65, "volume": 213709000.0}, {"date": "2025-04-01", "close": 29.31, "volume": 194196340.0}, {"date": "2025-04-02", "close": 29.965, "volume": 246174800.0}, {"date": "2025-04-03", "close": 25.15, "volume": 280231400.0}, {"date": "2025-04-04", "close": 20.545, "volume": 516053400.0}, {"date": "2025-04-07", "close": 20.625, "volume": 791455200.0}, {"date": "2025-04-08", "close": 19.45, "volume": 502295400.0}, {"date": "2025-04-09", "close": 26.305, "volume": 713864000.0}, {"date": "2025-04-10", "close": 23.07, "volume": 563385400.0}, {"date": "2025-04-11", "close": 24.29, "volume": 358585800.0}, {"date": "2025-04-14", "close": 24.8, "volume": 294861400.0}, {"date": "2025-04-15", "close": 24.895, "volume": 209340200.0}, {"date": "2025-04-16", "close": 22.645, "volume": 269148800.0}, {"date": "2025-04-17", "close": 22.58, "volume": 202191600.0}, {"date": "2025-04-21", "close": 20.93, "volume": 229539400.0}, {"date": "2025-04-22", "close": 22.53, "volume": 260222800.0}, {"date": "2025-04-23", "close": 24.025, "volume": 303995400.0}, {"date": "2025-04-24", "close": 26.07, "volume": 240615400.0}, {"date": "2025-04-25", "close": 26.93, "volume": 226103200.0}, {"date": "2025-04-28", "close": 26.91, "volume": 191356900.0}, {"date": "2025-04-29", "close": 27.435, "volume": 169808040.0}, {"date": "2025-04-30", "close": 27.44, "volume": 268446600.0}, {"date": "2025-05-01", "close": 28.385, "volume": 205481600.0}, {"date": "2025-05-02", "close": 29.715, "volume": 195097880.0}, {"date": "2025-05-05", "close": 29.2, "volume": 138578980.0}, {"date": "2025-05-06", "close": 28.37, "volume": 165885880.0}, {"date": "2025-05-07", "close": 28.7, "volume": 208737200.0}, {"date": "2025-05-08", "close": 29.555, "volume": 197621580.0}, {"date": "2025-05-09", "close": 29.485, "volume": 146818840.0}, {"date": "2025-05-12", "close": 33.055, "volume": 202490000.0}, {"date": "2025-05-13", "close": 34.57, "volume": 170595440.0}, {"date": "2025-05-14", "close": 35.18, "volume": 161184780.0}, {"date": "2025-05-15", "close": 35.29, "volume": 161694740.0}, {"date": "2025-05-16", "close": 35.725, "volume": 127627220.0}, {"date": "2025-05-19", "close": 35.82, "volume": 143794180.0}, {"date": "2025-05-20", "close": 35.445, "volume": 134069420.0}, {"date": "2025-05-21", "close": 33.97, "volume": 219255200.0}, {"date": "2025-05-22", "close": 34.145, "volume": 173542020.0}, {"date": "2025-05-23", "close": 33.16, "volume": 214220800.0}, {"date": "2025-05-27", "close": 35.47, "volume": 130539540.0}, {"date": "2025-05-28", "close": 35.015, "volume": 132542680.0}, {"date": "2025-05-29", "close": 35.185, "volume": 195434480.0}, {"date": "2025-05-30", "close": 35.0, "volume": 187118300.0}, {"date": "2025-06-02", "close": 35.805, "volume": 137925420.0}, {"date": "2025-06-03", "close": 36.64, "volume": 128728360.0}, {"date": "2025-06-04", "close": 36.935, "volume": 128888900.0}, {"date": "2025-06-05", "close": 36.075, "volume": 199024920.0}, {"date": "2025-06-06", "close": 37.105, "volume": 131215380.0}, {"date": "2025-06-09", "close": 37.27, "volume": 100363780.0}, {"date": "2025-06-10", "close": 37.99, "volume": 122692960.0}, {"date": "2025-06-11", "close": 37.6, "volume": 181651980.0}, {"date": "2025-06-12", "close": 37.845, "volume": 126110020.0}, {"date": "2025-06-13", "close": 36.415, "volume": 210666200.0}, {"date": "2025-06-16", "close": 37.9, "volume": 116668680.0}, {"date": "2025-06-17", "close": 36.78, "volume": 135418180.0}, {"date": "2025-06-18", "close": 36.73, "volume": 142661420.0}, {"date": "2025-06-20", "close": 36.225, "volume": 163354900.0}, {"date": "2025-06-23", "close": 37.35, "volume": 167572720.0}, {"date": "2025-06-24", "close": 39.05, "volume": 113191500.0}, {"date": "2025-06-25", "close": 39.24, "volume": 101438140.0}, {"date": "2025-06-26", "close": 40.315, "volume": 100144180.0}, {"date": "2025-06-27", "close": 40.71, "volume": 146023560.0}, {"date": "2025-06-30", "close": 41.5, "volume": 113721460.0}, {"date": "2025-07-01", "close": 40.445, "volume": 140389940.0}, {"date": "2025-07-02", "close": 41.25, "volume": 100285060.0}, {"date": "2025-07-03", "close": 42.405, "volume": 83484600.0}, {"date": "2025-07-07", "close": 41.46, "volume": 139674760.0}, {"date": "2025-07-08", "close": 41.515, "volume": 115515420.0}, {"date": "2025-07-09", "close": 42.375, "volume": 117976260.0}, {"date": "2025-07-10", "close": 42.18, "volume": 110317780.0}, {"date": "2025-07-11", "close": 41.86, "volume": 106937580.0}, {"date": "2025-07-14", "close": 42.305, "volume": 97311480.0}, {"date": "2025-07-15", "close": 42.415, "volume": 123257540.0}, {"date": "2025-07-16", "close": 42.535, "volume": 166357640.0}, {"date": "2025-07-17", "close": 43.525, "volume": 97330860.0}, {"date": "2025-07-18", "close": 43.375, "volume": 98496260.0}, {"date": "2025-07-21", "close": 44.035, "volume": 87720300.0}, {"date": "2025-07-22", "close": 43.35, "volume": 108345280.0}, {"date": "2025-07-23", "close": 43.92, "volume": 118025240.0}, {"date": "2025-07-24", "close": 44.21, "volume": 90378280.0}, {"date": "2025-07-25", "close": 44.46, "volume": 79003180.0}, {"date": "2025-07-28", "close": 44.8925, "volume": 95591980.0}, {"date": "2025-07-29", "close": 44.69, "volume": 116251160.0}, {"date": "2025-07-30", "close": 44.845, "volume": 145527620.0}, {"date": "2025-07-31", "close": 44.105, "volume": 178874660.0}, {"date": "2025-08-01", "close": 41.46, "volume": 219781200.0}, {"date": "2025-08-04", "close": 43.73, "volume": 108585940.0}, {"date": "2025-08-05", "close": 42.82, "volume": 152088320.0}, {"date": "2025-08-06", "close": 44.42, "volume": 128995260.0}, {"date": "2025-08-07", "close": 44.87, "volume": 169239140.0}, {"date": "2025-08-08", "close": 46.08, "volume": 104522680.0}, {"date": "2025-08-11", "close": 45.675, "volume": 94617000.0}, {"date": "2025-08-12", "close": 47.36, "volume": 120277960.0}, {"date": "2025-08-13", "close": 47.43, "volume": 96058520.0}, {"date": "2025-08-14", "close": 47.3, "volume": 106385760.0}, {"date": "2025-08-15", "close": 46.63, "volume": 96167400.0}, {"date": "2025-08-18", "close": 46.57, "volume": 73371360.0}, {"date": "2025-08-19", "close": 44.67, "volume": 111118640.0}, {"date": "2025-08-20", "close": 43.855, "volume": 164404260.0}, {"date": "2025-08-21", "close": 43.245, "volume": 119919940.0}, {"date": "2025-08-22", "close": 45.19, "volume": 132726480.0}, {"date": "2025-08-25", "close": 44.795, "volume": 80452560.0}, {"date": "2025-08-26", "close": 45.315, "volume": 84374600.0}, {"date": "2025-08-27", "close": 45.52, "volume": 90055180.0}, {"date": "2025-08-28", "close": 46.35, "volume": 90658000.0}, {"date": "2025-08-29", "close": 44.68, "volume": 121887000.0}, {"date": "2025-09-02", "close": 43.54, "volume": 166668080.0}, {"date": "2025-09-03", "close": 44.555, "volume": 119929800.0}, {"date": "2025-09-04", "close": 45.76, "volume": 101759680.0}, {"date": "2025-09-05", "close": 45.91, "volume": 172625740.0}, {"date": "2025-09-08", "close": 46.565, "volume": 101696740.0}, {"date": "2025-09-09", "close": 46.945, "volume": 94620740.0}, {"date": "2025-09-10", "close": 46.995, "volume": 120818820.0}, {"date": "2025-09-11", "close": 47.785, "volume": 91247140.0}, {"date": "2025-09-12", "close": 48.38, "volume": 92235240.0}, {"date": "2025-09-15", "close": 49.615, "volume": 78114360.0}, {"date": "2025-09-16", "close": 49.48, "volume": 77137140.0}, {"date": "2025-09-17", "close": 49.165, "volume": 147697140.0}, {"date": "2025-09-18", "close": 50.49, "volume": 123401560.0}, {"date": "2025-09-19", "close": 51.49, "volume": 84365380.0}, {"date": "2025-09-22", "close": 52.36, "volume": 81054580.0}, {"date": "2025-09-23", "close": 51.305, "volume": 99930560.0}, {"date": "2025-09-24", "close": 50.705, "volume": 101055620.0}, {"date": "2025-09-25", "close": 50.025, "volume": 122820600.0}, {"date": "2025-09-26", "close": 50.625, "volume": 124097360.0}, {"date": "2025-09-29", "close": 51.3, "volume": 92393100.0}, {"date": "2025-09-30", "close": 51.7, "volume": 92323860.0}, {"date": "2025-10-01", "close": 52.43, "volume": 93996440.0}, {"date": "2025-10-02", "close": 53.07, "volume": 89158700.0}, {"date": "2025-10-03", "close": 52.35, "volume": 103096380.0}, {"date": "2025-10-06", "close": 53.52, "volume": 82476720.0}, {"date": "2025-10-07", "close": 52.655, "volume": 100185820.0}, {"date": "2025-10-08", "close": 54.44, "volume": 86931060.0}, {"date": "2025-10-09", "close": 54.225, "volume": 87956100.0}, {"date": "2025-10-10", "close": 48.535, "volume": 238009400.0}, {"date": "2025-10-13", "close": 51.615, "volume": 114511140.0}, {"date": "2025-10-14", "close": 50.565, "volume": 147230040.0}, {"date": "2025-10-15", "close": 51.6, "volume": 127069380.0}, {"date": "2025-10-16", "close": 51.025, "volume": 159343960.0}, {"date": "2025-10-17", "close": 51.995, "volume": 142274020.0}, {"date": "2025-10-20", "close": 53.945, "volume": 79928840.0}, {"date": "2025-10-21", "close": 53.885, "volume": 79811460.0}, {"date": "2025-10-22", "close": 52.3, "volume": 134380740.0}, {"date": "2025-10-23", "close": 53.61, "volume": 91245000.0}, {"date": "2025-10-24", "close": 55.28, "volume": 84387660.0}, {"date": "2025-10-27", "close": 58.215, "volume": 77489440.0}, {"date": "2025-10-28", "close": 59.545, "volume": 92239440.0}, {"date": "2025-10-29", "close": 60.305, "volume": 133060880.0}, {"date": "2025-10-30", "close": 57.545, "volume": 127234280.0}, {"date": "2025-10-31", "close": 58.36, "volume": 122666880.0}, {"date": "2025-11-03", "close": 59.16, "volume": 83597920.0}, {"date": "2025-11-04", "close": 55.54, "volume": 124762780.0}, {"date": "2025-11-05", "close": 56.62, "volume": 109730040.0}, {"date": "2025-11-06", "close": 53.445, "volume": 156461380.0}, {"date": "2025-11-07", "close": 52.89, "volume": 183589380.0}, {"date": "2025-11-10", "close": 56.355, "volume": 119878760.0}, {"date": "2025-11-11", "close": 55.89, "volume": 102665540.0}, {"date": "2025-11-12", "close": 55.775, "volume": 125708380.0}, {"date": "2025-11-13", "close": 52.33, "volume": 201264400.0}, {"date": "2025-11-14", "close": 52.37, "volume": 222397600.0}, {"date": "2025-11-17", "close": 51.025, "volume": 186327040.0}, {"date": "2025-11-18", "close": 49.18, "volume": 267348000.0}, {"date": "2025-11-19", "close": 50.025, "volume": 184263520.0}, {"date": "2025-11-20", "close": 46.45, "volume": 178246300.0}, {"date": "2025-11-21", "close": 47.48, "volume": 179618600.0}, {"date": "2025-11-24", "close": 51.08, "volume": 93894160.0}, {"date": "2025-11-25", "close": 52.01, "volume": 101851900.0}, {"date": "2025-11-26", "close": 53.37, "volume": 75598100.0}, {"date": "2025-11-28", "close": 54.54, "volume": 34381610.0}, {"date": "2025-12-01", "close": 54.05, "volume": 66359590.0}, {"date": "2025-12-02", "close": 55.3, "volume": 79504350.0}, {"date": "2025-12-03", "close": 55.69, "volume": 69844900.0}, {"date": "2025-12-04", "close": 55.51, "volume": 63957970.0}, {"date": "2025-12-05", "close": 56.15, "volume": 73205980.0}, {"date": "2025-12-08", "close": 55.8, "volume": 69700020.0}, {"date": "2025-12-09", "close": 56.01, "volume": 48735980.0}, {"date": "2025-12-10", "close": 56.65, "volume": 100261100.0}, {"date": "2025-12-11", "close": 56.11, "volume": 99683930.0}, {"date": "2025-12-12", "close": 52.82, "volume": 138448500.0}, {"date": "2025-12-15", "close": 52.02, "volume": 98696300.0}, {"date": "2025-12-16", "close": 52.33, "volume": 105953700.0}, {"date": "2025-12-17", "close": 49.4, "volume": 125606200.0}, {"date": "2025-12-18", "close": 51.51, "volume": 109222100.0}, {"date": "2025-12-19", "close": 53.52, "volume": 72957830.0}, {"date": "2025-12-22", "close": 54.25, "volume": 64783070.0}, {"date": "2025-12-23", "close": 55.01, "volume": 48197060.0}, {"date": "2025-12-24", "close": 55.36, "volume": 25855010.0}, {"date": "2025-12-26", "close": 55.31, "volume": 37244200.0}, {"date": "2025-12-29", "close": 54.49, "volume": 50635250.0}, {"date": "2025-12-30", "close": 54.1, "volume": 38976810.0}, {"date": "2025-12-31", "close": 52.72, "volume": 57199370.0}, {"date": "2026-01-02", "close": 52.35, "volume": 107226600.0}, {"date": "2026-01-05", "close": 53.6, "volume": 77968000.0}, {"date": "2026-01-06", "close": 55.01, "volume": 68915800.0}, {"date": "2026-01-07", "close": 55.17, "volume": 65588310.0}, {"date": "2026-01-08", "close": 54.19, "volume": 83760290.0}, {"date": "2026-01-09", "close": 55.76, "volume": 78706270.0}, {"date": "2026-01-12", "close": 55.89, "volume": 59673900.0}, {"date": "2026-01-13", "close": 55.6, "volume": 88610990.0}, {"date": "2026-01-14", "close": 53.83, "volume": 117421500.0}, {"date": "2026-01-15", "close": 54.38, "volume": 90482970.0}, {"date": "2026-01-16", "close": 54.14, "volume": 75855870.0}, {"date": "2026-01-20", "close": 50.73, "volume": 129209100.0}, {"date": "2026-01-21", "close": 52.73, "volume": 150230100.0}, {"date": "2026-01-22", "close": 53.9, "volume": 90992290.0}, {"date": "2026-01-23", "close": 54.38, "volume": 78066070.0}, {"date": "2026-01-26", "close": 55.08, "volume": 58084350.0}, {"date": "2026-01-27", "close": 56.54, "volume": 51981230.0}, {"date": "2026-01-28", "close": 57.06, "volume": 76172140.0}, {"date": "2026-01-29", "close": 56.04, "volume": 122642300.0}, {"date": "2026-01-30", "close": 54.0, "volume": 110170700.0}, {"date": "2026-02-02", "close": 55.1, "volume": 74665790.0}, {"date": "2026-02-03", "close": 52.52, "volume": 129992200.0}, {"date": "2026-02-04", "close": 49.76, "volume": 142536200.0}, {"date": "2026-02-05", "close": 47.64, "volume": 158712900.0}, {"date": "2026-02-06", "close": 50.59, "volume": 117934600.0}, {"date": "2026-02-09", "close": 51.74, "volume": 71272730.0}, {"date": "2026-02-10", "close": 51.02, "volume": 70660920.0}, {"date": "2026-02-11", "close": 51.4, "volume": 92393810.0}, {"date": "2026-02-12", "close": 48.26, "volume": 131150000.0}, {"date": "2026-02-13", "close": 48.47, "volume": 123216600.0}, {"date": "2026-02-17", "close": 48.35, "volume": 117089700.0}, {"date": "2026-02-18", "close": 49.39, "volume": 81370840.0}, {"date": "2026-02-19", "close": 48.83, "volume": 83447510.0}, {"date": "2026-02-20", "close": 50.06, "volume": 118813800.0}, {"date": "2026-02-23", "close": 48.24, "volume": 91951800.0}, {"date": "2026-02-24", "close": 49.78, "volume": 71023310.0}, {"date": "2026-02-25", "close": 51.87, "volume": 54217200.0}, {"date": "2026-02-26", "close": 50.05, "volume": 105583800.0}, {"date": "2026-02-27", "close": 49.52, "volume": 93802210.0}, {"date": "2026-03-02", "close": 49.7, "volume": 108545900.0}, {"date": "2026-03-03", "close": 48.1, "volume": 163365500.0}, {"date": "2026-03-04", "close": 50.26, "volume": 99738420.0}, {"date": "2026-03-05", "close": 49.8, "volume": 129713200.0}, {"date": "2026-03-06", "close": 47.54, "volume": 141012200.0}, {"date": "2026-03-09", "close": 49.39, "volume": 159005500.0}, {"date": "2026-03-10", "close": 49.4, "volume": 115057200.0}, {"date": "2026-03-11", "close": 49.35, "volume": 91104320.0}, {"date": "2026-03-12", "close": 46.83, "volume": 130823900.0}, {"date": "2026-03-13", "close": 45.93, "volume": 141952500.0}, {"date": "2026-03-16", "close": 47.46, "volume": 81421540.0}, {"date": "2026-03-17", "close": 48.16, "volume": 74570090.0}, {"date": "2026-03-18", "close": 46.1, "volume": 105059300.0}, {"date": "2026-03-19", "close": 45.69, "volume": 138384900.0}, {"date": "2026-03-20", "close": 43.08, "volume": 137952500.0}, {"date": "2026-03-23", "close": 44.57, "volume": 139354300.0}, {"date": "2026-03-24", "close": 43.62, "volume": 105505200.0}, {"date": "2026-03-25", "close": 44.39, "volume": 79294400.0}, {"date": "2026-03-26", "close": 41.23, "volume": 117558900.0}, {"date": "2026-03-27", "close": 38.78, "volume": 124795700.0}, {"date": "2026-03-30", "close": 37.89, "volume": 111446500.0}, {"date": "2026-03-31", "close": 41.68, "volume": 149516200.0}, {"date": "2026-04-01", "close": 43.23, "volume": 116135500.0}, {"date": "2026-04-02", "close": 43.33, "volume": 111377300.0}, {"date": "2026-04-06", "close": 44.1, "volume": 69245140.0}, {"date": "2026-04-07", "close": 44.15, "volume": 131796200.0}, {"date": "2026-04-08", "close": 48.0, "volume": 102015100.0}, {"date": "2026-04-09", "close": 48.96, "volume": 78953590.0}, {"date": "2026-04-10", "close": 49.17, "volume": 65481560.0}, {"date": "2026-04-13", "close": 50.66, "volume": 67169140.0}, {"date": "2026-04-14", "close": 53.41, "volume": 72362350.0}, {"date": "2026-04-15", "close": 55.65, "volume": 83243970.0}, {"date": "2026-04-16", "close": 56.43, "volume": 86398110.0}, {"date": "2026-04-17", "close": 58.59, "volume": 103604000.0}, {"date": "2026-04-20", "close": 58.08, "volume": 67652790.0}, {"date": "2026-04-21", "close": 57.4, "volume": 91775200.0}, {"date": "2026-04-22", "close": 60.21, "volume": 73399830.0}, {"date": "2026-04-23", "close": 59.22, "volume": 92856850.0}, {"date": "2026-04-24", "close": 62.56, "volume": 80250660.0}, {"date": "2026-04-27", "close": 62.64, "volume": 56614970.0}, {"date": "2026-04-28", "close": 60.74, "volume": 80631560.0}, {"date": "2026-04-29", "close": 61.86, "volume": 77081400.0}, {"date": "2026-04-30", "close": 63.54, "volume": 81042680.0}, {"date": "2026-05-01", "close": 65.3, "volume": 67762930.0}, {"date": "2026-05-04", "close": 64.91, "volume": 60813810.0}, {"date": "2026-05-05", "close": 67.39, "volume": 54098800.0}, {"date": "2026-05-06", "close": 71.57, "volume": 70169040.0}, {"date": "2026-05-07", "close": 71.34, "volume": 93509110.0}, {"date": "2026-05-08", "close": 76.28, "volume": 68713740.0}, {"date": "2026-05-11", "close": 76.96, "volume": 60475030.0}, {"date": "2026-05-12", "close": 74.96, "volume": 90651650.0}, {"date": "2026-05-13", "close": 77.24, "volume": 64416390.0}, {"date": "2026-05-14", "close": 78.95, "volume": 58472780.0}, {"date": "2026-05-15", "close": 75.34, "volume": 81260610.0}, {"date": "2026-05-18", "close": 74.32, "volume": 87710120.0}, {"date": "2026-05-19", "close": 72.93, "volume": 85973690.0}, {"date": "2026-05-20", "close": 76.51, "volume": 70647500.0}, {"date": "2026-05-21", "close": 76.95, "volume": 74958080.0}, {"date": "2026-05-22", "close": 77.84, "volume": 58330530.0}, {"date": "2026-05-26", "close": 81.95, "volume": 62579630.0}, {"date": "2026-05-27", "close": 81.67, "volume": 66220970.0}, {"date": "2026-05-28", "close": 83.68, "volume": 55265900.0}, {"date": "2026-05-29", "close": 84.56, "volume": 67644080.0}, {"date": "2026-06-01", "close": 86.04, "volume": 57216020.0}, {"date": "2026-06-02", "close": 87.22, "volume": 48355010.0}, {"date": "2026-06-03", "close": 86.56, "volume": 62154480.0}, {"date": "2026-06-04", "close": 85.22, "volume": 59614610.0}, {"date": "2026-06-05", "close": 73.05, "volume": 118961300.0}, {"date": "2026-06-08", "close": 76.27, "volume": 77319030.0}, {"date": "2026-06-09", "close": 73.72, "volume": 132485700.0}, {"date": "2026-06-10", "close": 69.27, "volume": 91465220.0}, {"date": "2026-06-11", "close": 76.01, "volume": 116288800.0}, {"date": "2026-06-12", "close": 77.52, "volume": 94483580.0}, {"date": "2026-06-15", "close": 84.59, "volume": 59757990.0}, {"date": "2026-06-16", "close": 79.93, "volume": 67086680.0}, {"date": "2026-06-17", "close": 77.54, "volume": 78089610.0}, {"date": "2026-06-18", "close": 82.87, "volume": 61062970.0}, {"date": "2026-06-22", "close": 82.58, "volume": 61888930.0}, {"date": "2026-06-23", "close": 74.44, "volume": 82341750.0}, {"date": "2026-06-24", "close": 73.3, "volume": 72009700.0}, {"date": "2026-06-25", "close": 74.95, "volume": 106912000.0}, {"date": "2026-06-26", "close": 71.83, "volume": 70427710.0}, {"date": "2026-06-29", "close": 77.19, "volume": 79128440.0}, {"date": "2026-06-30", "close": 81.0, "volume": 58466180.0}, {"date": "2026-07-01", "close": 77.46, "volume": 63348160.0}, {"date": "2026-07-02", "close": 73.35, "volume": 87993370.0}, {"date": "2026-07-06", "close": 76.42, "volume": 54545140.0}, {"date": "2026-07-07", "close": 72.23, "volume": 70992850.0}, {"date": "2026-07-08", "close": 72.72, "volume": 70748540.0}, {"date": "2026-07-09", "close": 76.34, "volume": 51726570.0}, {"date": "2026-07-10", "close": 77.03, "volume": 46034410.0}, {"date": "2026-07-13", "close": 72.64, "volume": 63317520.0}, {"date": "2026-07-14", "close": 75.02, "volume": 58097270.0}, {"date": "2026-07-15", "close": 74.44, "volume": 68547840.0}, {"date": "2026-07-16", "close": 70.74, "volume": 66953340.0}, {"date": "2026-07-17", "close": 67.53, "volume": 75465160.0}, {"date": "2026-07-20", "close": 67.65, "volume": 50076670.0}, {"date": "2026-07-21", "close": 71.37, "volume": 37772510.0}, {"date": "2026-07-22", "close": 70.28, "volume": 36062090.0}, {"date": "2026-07-23", "close": 66.3, "volume": 80277460.0}, {"date": "2026-07-24", "close": 64.0, "volume": 69267660.0}, {"date": "2026-07-27", "close": 63.4, "volume": 70531610.0}, {"date": "2026-07-28", "close": 61.56, "volume": 73235880.0}, {"date": "2026-07-29", "close": 57.75, "volume": 103582900.0}, {"date": "2026-07-30", "close": 63.3, "volume": 75877770.0}, {"date": "2026-07-31", "close": 64.62, "volume": 86709850.0}, {"date": "2026-08-03", "close": 67.96, "volume": 62223640.0}, {"date": "2026-08-04", "close": 74.82, "volume": 73728510.0}, {"date": "2026-08-05", "close": 72.84, "volume": 70885790.0}, {"date": "2026-08-06", "close": 72.03, "volume": 60887180.0}, {"date": "2026-08-07", "close": 74.47, "volume": 59409760.0}], "refreshing": true}