{"ticker": "BE", "overview": {"cik": "1664703", "ticker": "BE", "name": "Bloom Energy Corp", "industry": "Electrical Industrial Apparatus", "country": "United States", "sic": "3620", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377301", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355898", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355897", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355894", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355893", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000517", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352899", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008150", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008149", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350807", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008089", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333129", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007520", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-07-29", "title": "Form 10-Q/A", "accession": "0001628280-26-050325", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050150", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002272", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001628280-26-047734", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295081", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295069", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295065", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006749", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-22", "title": "Form 8-K/A", "accession": "0001193125-26-277682", "price_sensitive": false}]}, "description": "Bloom Energy Corp trades as BE on the NYSE and is registered in the United States, classified under Electrical Industrial Apparatus (SIC 3620). Privy Trades holds 329 insider filings for the company, from November 2018 to August 2026. Across those, 18 insiders disclosed 176 sales totalling $484.50M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 176, "sell_sum": 484503277.4001, "net": -484503277.4001, "insiders": 18, "first_date": "2018-11-26", "last_date": "2026-08-17"}, "metrics": {"ticker": "BE", "has_prices": true, "as_of": "2026-08-07", "last": 219.34, "prev_close": 228.96, "change": -9.620000000000005, "change_pct": -0.04201607267645005, "session_volume": 15103370.0, "vwap_5": 225.27190056426033, "vwap_20": 204.3199856773156, "vwap_60": 248.71688572170513, "vwap_250": 157.77279123218977, "high_52w": 345.85, "low_52w": 76.97, "avg_volume_20": 17729148.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001546", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Bloom Energy Corp", "who_key": "Bloom Energy Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Bloom Energy Corp takes a 7.39% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/0002100119-26-001546-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002012383-26-003880", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003880-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001193125-26-382495", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Kr Sridhar", "who_key": "Sridhar KR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 299940.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "CEO files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746277/000119312526382495/0001193125-26-382495-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001193125-26-377301", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Simon Stephen Edwards", "who_key": "Edwards Simon Stephen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1904926/000119312526377301/0001193125-26-377301-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "0001193125-26-355897", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Jeffrey R. Immelt", "who_key": "IMMELT JEFFREY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7167300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director sells $7.2M of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526355897/0001193125-26-355897-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001193125-26-355898", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Aman Joshi", "who_key": "Joshi Aman", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1130664.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $1.1M of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/2007932/000119312526355898/0001193125-26-355898-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-355894", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Satish Chitoori", "who_key": "Chitoori Satish", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 496086.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "C-suite trims BE: $496K", "source_url": "https://www.sec.gov/Archives/edgar/data/2023038/000119312526355894/0001193125-26-355894-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-355893", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Shawn Marie Soderberg", "who_key": "SODERBERG SHAWN MARIE", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 676272.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider trims $676K of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526355893/0001193125-26-355893-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-350807", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 6.4% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350807-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-352899", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "John T. Chambers", "who_key": "CHAMBERS JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "A director trims BE: $3.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526352899/0001193125-26-352899-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-333129", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "John T. Chambers", "who_key": "CHAMBERS JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3083700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "A board member takes $3.1M off the table in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526333129/0001193125-26-333129-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0001595888-26-000077", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Bloom Energy Corp", "who_key": "Bloom Energy Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Bloom Energy Corp takes a 5.1% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/0001595888-26-000077-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-29", "mins": 139124}, {"id": "HOUSE-2026-20035143-T2", "src": "CONGRESS", "ticker": "BE", "cik": "", "company": "Bloom Energy Corp", "company_raw": "ion date of 6/17/27.\nSP Bloom Energy Corporation Class A\nCommon Stock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Nancy Pelosi buys BE ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "HOUSE-2026-20035143-T3", "src": "CONGRESS", "ticker": "BE", "cik": "", "company": "Bloom Energy Corp", "company_raw": "chased 5,000 shares.\nSP Bloom Energy Corporation Class A\nCommon Stock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Nancy Pelosi buys BE ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "13DG-0002012383-26-002272", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 6% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002272-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "HOUSE-2026-20035143-T0", "src": "CONGRESS", "ticker": "BE", "cik": "", "company": "Bloom Energy Corp", "company_raw": "t Cap.\nGains >\n$200?\nSP Bloom Energy Corporation Class A\nCommon Stock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Nancy Pelosi buys BE ($1,000,001 -\n$5,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "HOUSE-2026-20035143-T1", "src": "CONGRESS", "ticker": "BE", "cik": "", "company": "Bloom Energy Corp", "company_raw": "hased 10,000 shares.\nSP Bloom Energy Corporation Class A\nCommon Stock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Nancy Pelosi buys BE ($1,000,001 -\n$5,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035143.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001193125-26-295065", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Aman Joshi", "who_key": "Joshi Aman", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2505986.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $2.5M of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526295065/0001193125-26-295065-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13F-886982-0000886982-26-000519-093712107", "src": "13F", "ticker": "BE", "cik": "", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 7355958976.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Bloom Energy Corp \u2014 now $7.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001193125-26-295069", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Jeffrey R. Immelt", "who_key": "IMMELT JEFFREY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25729.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526295069/0001193125-26-295069-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001193125-26-295081", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Cynthia J. Warner", "who_key": "WARNER CYNTHIA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526295081/0001193125-26-295081-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001193125-26-274656", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Shawn Marie Soderberg", "who_key": "SODERBERG SHAWN MARIE", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 820286.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $820K of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526274656/0001193125-26-274656-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001193125-26-274662", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Satish Chitoori", "who_key": "Chitoori Satish", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 820205.0700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $820K of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526274662/0001193125-26-274662-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001193125-26-274669", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Maciej Kurzymski", "who_key": "Kurzymski Maciej", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 651992.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $652K of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526274669/0001193125-26-274669-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001193125-26-274678", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Aman Joshi", "who_key": "Joshi Aman", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1028760.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $1M of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526274678/0001193125-26-274678-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001193125-26-256157", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "John T. Chambers", "who_key": "CHAMBERS JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16372950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Board member offloads $16.4M of BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526256157/0001193125-26-256157-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}, {"id": "0001193125-26-240059", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "John T. Chambers", "who_key": "CHAMBERS JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526240059/0001193125-26-240059-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-240067", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Jim H. Snabe", "who_key": "Snabe Jim H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526240067/0001193125-26-240067-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-240069", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Gary S. Pinkus", "who_key": "Pinkus Gary S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526240069/0001193125-26-240069-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001193125-26-240071", "src": "INSIDERS", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Mary K. Bush", "who_key": "BUSH MARY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on BE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526240071/0001193125-26-240071-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001546", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Bloom Energy Corp", "who_key": "Bloom Energy Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Bloom Energy Corp takes a 7.39% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/0002100119-26-001546-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002012383-26-003880", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003880-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001193125-26-350807", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 6.4% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350807-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001595888-26-000077", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Bloom Energy Corp", "who_key": "Bloom Energy Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Bloom Energy Corp takes a 5.1% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/0001595888-26-000077-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-29", "mins": 139124}, {"id": "13DG-0002012383-26-002272", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 6% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002272-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13F-886982-0000886982-26-000519-093712107", "src": "13F", "ticker": "BE", "cik": "", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Goldman Sachs", "who_key": "Goldman Sachs", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 7355958976.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Goldman Sachs adds to Bloom Energy Corp \u2014 now $7.4B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/000088698226000519/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-225701", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.1% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225701-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000895421-26-000127", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "Bloom Energy Corp", "who_key": "Bloom Energy Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Bloom Energy Corp moves to a 3.4% passive stake in BE", "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/0000895421-26-000127-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0002012383-26-001481", "src": "13DG", "ticker": "BE", "cik": "1664703", "company": "Bloom Energy Corp", "company_raw": "Bloom Energy Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001481-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bloom Energy Corporation Class A Common Stock", "new_value": "Bloom Energy Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001664703", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001664703", "applied": 1, "detected_at": "2026-09-10T16:50:51.039153"}]}, "key_people": [{"who": "SK ecoplant Co., Ltd.", "who_key": "SK ecoplant Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 276000000.0, "net": -276000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276000000.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000106299325012826/0001062993-25-012826-index.htm"}], "latest": {"action": "SELL", "amount": 276000000.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000106299325012826/0001062993-25-012826-index.htm"}}, {"who": "Kr Sridhar", "who_key": "Sridhar KR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 61403697.2267, "net": -61403697.2267, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34000000.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526078243/0001193125-26-078243-index.htm"}, {"action": "SELL", "amount": 13043227.45, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525193012/0001193125-25-193012-index.htm"}, {"action": "SELL", "amount": 811210.62, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025071757/0000950170-25-071757-index.htm"}, {"action": "SELL", "amount": 3001458.06, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024130389/0000950170-24-130389-index.htm"}, {"action": "SELL", "amount": 478536.16, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024059942/0000950170-24-059942-index.htm"}, {"action": "SELL", "amount": 494266.04000000004, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024035549/0000950170-24-035549-index.htm"}, {"action": "SELL", "amount": 189476.83, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924323015867/0000899243-23-015867-index.htm"}, {"action": "SELL", "amount": 533900.9600000001, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924323013092/0000899243-23-013092-index.htm"}, {"action": "SELL", "amount": 3210356.1199999996, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924323009004/0000899243-23-009004-index.htm"}, {"action": "SELL", "amount": 1419676.02, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924323006029/0000899243-23-006029-index.htm"}, {"action": "SELL", "amount": 797354.1499999999, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924323005534/0000899243-23-005534-index.htm"}, {"action": "SELL", "amount": 245430.38999999998, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924322038999/0000899243-22-038999-index.htm"}, {"action": "SELL", "amount": 159244.8, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924322036230/0000899243-22-036230-index.htm"}, {"action": "SELL", "amount": 282785.0, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924322031475/0000899243-22-031475-index.htm"}, {"action": "SELL", "amount": 219895.0, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924322030115/0000899243-22-030115-index.htm"}, {"action": "SELL", "amount": 181882.31, "date": "2022-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000089924322023165/0000899243-22-023165-index.htm"}, {"action": "SELL", "amount": 231566.7434, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000166470322000038/0001664703-22-000038-index.htm"}, {"action": "SELL", "amount": 1278026.2495, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000166470322000019/0001664703-22-000019-index.htm"}, {"action": "SELL", "amount": 240494.448, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000166470321000196/0001664703-21-000196-index.htm"}, {"action": "SELL", "amount": 219880.1664, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000166470321000183/0001664703-21-000183-index.htm"}, {"action": "SELL", "amount": 211171.5452, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000166470321000151/0001664703-21-000151-index.htm"}, {"action": "SELL", "amount": 153858.1642, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000166470321000145/0001664703-21-000145-index.htm"}], "latest": {"action": "SELL", "amount": 34000000.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526078243/0001193125-26-078243-index.htm"}}, {"who": "Shawn Marie Soderberg", "who_key": "SODERBERG SHAWN MARIE", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 54238208.8168, "net": -54238208.8168, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 676272.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526355893/0001193125-26-355893-index.htm"}, {"action": "SELL", "amount": 820286.46, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526274656/0001193125-26-274656-index.htm"}, {"action": "SELL", "amount": 1541807.2200000002, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526229257/0001193125-26-229257-index.htm"}, {"action": "SELL", "amount": 9765000.0, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526201723/0001193125-26-201723-index.htm"}, {"action": "SELL", "amount": 11755150.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526159598/0001193125-26-159598-index.htm"}, {"action": "SELL", "amount": 2318742.7, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526118021/0001193125-26-118021-index.htm"}, {"action": "SELL", "amount": 6589795.07, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526111640/0001193125-26-111640-index.htm"}, {"action": "SELL", "amount": 8091664.92, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526083734/0001193125-26-083734-index.htm"}, {"action": "SELL", "amount": 465013.92, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526059994/0001193125-26-059994-index.htm"}, {"action": "SELL", "amount": 463625.09, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525286442/0001193125-25-286442-index.htm"}, {"action": "SELL", "amount": 5169906.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525272814/0001193125-25-272814-index.htm"}, {"action": "SELL", "amount": 1300000.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525193016/0001193125-25-193016-index.htm"}, {"action": "SELL", "amount": 67902.75, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525184151/0001193125-25-184151-index.htm"}, {"action": "SELL", "amount": 2074969.44, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525182001/0001193125-25-182001-index.htm"}, {"action": "SELL", "amount": 29755.440000000002, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025073805/0000950170-25-073805-index.htm"}, {"action": "SELL", "amount": 54821.6, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025071736/0000950170-25-071736-index.htm"}, {"action": "SELL", "amount": 427869.23, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025023366/0000950170-25-023366-index.htm"}, {"action": "SELL", "amount": 38385.380000000005, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025006796/0000950170-25-006796-index.htm"}, {"action": "SELL", "amount": 31657.84, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024128920/0000950170-24-128920-index.htm"}, {"action": "SELL", "amount": 21903.0, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024115333/0000950170-24-115333-index.htm"}, {"action": "SELL", "amount": 17963.84, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024098573/0000950170-24-098573-index.htm"}, {"action": "SELL", "amount": 30425.82, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024084382/0000950170-24-084382-index.htm"}, {"action": "SELL", "amount": 14117.2, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024062045/0000950170-24-062045-index.htm"}, {"action": "SELL", "amount": 88375.18, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024045166/0000950170-24-045166-index.htm"}, {"action": "SELL", "amount": 20109.600000000002, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024033895/0000950170-24-033895-index.htm"}], "latest": {"action": "SELL", "amount": 676272.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526355893/0001193125-26-355893-index.htm"}}, {"who": "John T. Chambers", "who_key": "CHAMBERS JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24580546.7161, "net": -24580546.7161, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3750000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526352899/0001193125-26-352899-index.htm"}, {"action": "SELL", "amount": 3083700.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526333129/0001193125-26-333129-index.htm"}, {"action": "SELL", "amount": 16372950.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526256157/0001193125-26-256157-index.htm"}, {"action": "SELL", "amount": 1373896.7161, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000166470321000174/0001664703-21-000174-index.htm"}], "latest": {"action": "SELL", "amount": 3750000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526352899/0001193125-26-352899-index.htm"}}, {"who": "Aman Joshi", "who_key": "Joshi Aman", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15398637.89, "net": -15398637.89, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1130664.75, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007932/000119312526355898/0001193125-26-355898-index.htm"}, {"action": "SELL", "amount": 2505986.91, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526295065/0001193125-26-295065-index.htm"}, {"action": "SELL", "amount": 1028760.12, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526274678/0001193125-26-274678-index.htm"}, {"action": "SELL", "amount": 1387106.5999999999, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526229256/0001193125-26-229256-index.htm"}, {"action": "SELL", "amount": 1358800.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526140918/0001193125-26-140918-index.htm"}, {"action": "SELL", "amount": 3088328.4, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526111631/0001193125-26-111631-index.htm"}, {"action": "SELL", "amount": 1756000.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526083638/0001193125-26-083638-index.htm"}, {"action": "SELL", "amount": 523728.26, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526059988/0001193125-26-059988-index.htm"}, {"action": "SELL", "amount": 1467000.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525303900/0001193125-25-303900-index.htm"}, {"action": "SELL", "amount": 495777.58999999997, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525286435/0001193125-25-286435-index.htm"}, {"action": "SELL", "amount": 211163.2, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525181996/0001193125-25-181996-index.htm"}, {"action": "SELL", "amount": 91855.76, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025071734/0000950170-25-071734-index.htm"}, {"action": "SELL", "amount": 353466.3, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025023393/0000950170-25-023393-index.htm"}], "latest": {"action": "SELL", "amount": 1130664.75, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007932/000119312526355898/0001193125-26-355898-index.htm"}}, {"who": "Mary K. Bush", "who_key": "BUSH MARY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11815520.0, "net": -11815520.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6673999.999999999, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526215142/0001193125-26-215142-index.htm"}, {"action": "SELL", "amount": 5141520.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525267621/0001193125-25-267621-index.htm"}], "latest": {"action": "SELL", "amount": 6673999.999999999, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526215142/0001193125-26-215142-index.htm"}}, {"who": "Satish Chitoori", "who_key": "Chitoori Satish", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10790251.81, "net": -10790251.81, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 496086.92, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2023038/000119312526355894/0001193125-26-355894-index.htm"}, {"action": "SELL", "amount": 820205.0700000001, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526274662/0001193125-26-274662-index.htm"}, {"action": "SELL", "amount": 608474.64, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526229262/0001193125-26-229262-index.htm"}, {"action": "SELL", "amount": 4084600.0, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526159594/0001193125-26-159594-index.htm"}, {"action": "SELL", "amount": 2929063.5999999996, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526111636/0001193125-26-111636-index.htm"}, {"action": "SELL", "amount": 211981.77000000002, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526059995/0001193125-26-059995-index.htm"}, {"action": "SELL", "amount": 37979.72, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525324959/0001193125-25-324959-index.htm"}, {"action": "SELL", "amount": 217006.8, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525286432/0001193125-25-286432-index.htm"}, {"action": "SELL", "amount": 28464.0, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525207579/0001193125-25-207579-index.htm"}, {"action": "SELL", "amount": 992440.32, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312525181997/0001193125-25-181997-index.htm"}, {"action": "SELL", "amount": 9313.15, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025087624/0000950170-25-087624-index.htm"}, {"action": "SELL", "amount": 40209.74, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025071747/0000950170-25-071747-index.htm"}, {"action": "SELL", "amount": 25591.8, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025041604/0000950170-25-041604-index.htm"}, {"action": "SELL", "amount": 200004.56000000003, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017025023406/0000950170-25-023406-index.htm"}, {"action": "SELL", "amount": 26685.62, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024137926/0000950170-24-137926-index.htm"}, {"action": "SELL", "amount": 47180.1, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024107818/0000950170-24-107818-index.htm"}, {"action": "SELL", "amount": 14964.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000095017024074925/0000950170-24-074925-index.htm"}], "latest": {"action": "SELL", "amount": 496086.92, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2023038/000119312526355894/0001193125-26-355894-index.htm"}}, {"who": "Jeffrey R. Immelt", "who_key": "IMMELT JEFFREY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7167300.0, "net": -7167300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7167300.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526355897/0001193125-26-355897-index.htm"}], "latest": {"action": "SELL", "amount": 7167300.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664703/000119312526355897/0001193125-26-355897-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -3750000.0}, {"date": "2026-08-14", "net": -2303023.67}, {"date": "2026-08-17", "net": -7167300.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377301", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355898", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355897", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355894", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355893", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000517", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352899", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008150", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008149", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350807", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008089", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333129", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007520", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-07-29", "title": "Form 10-Q/A", "accession": "0001628280-26-050325", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050247", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050150", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002272", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001628280-26-047734", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295081", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295069", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295065", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006749", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-22", "title": "Form 8-K/A", "accession": "0001193125-26-277682", "price_sensitive": false}], "performance": {"ticker": "BE", "has_prices": true, "summary": {"n": 9, "avg": 0.594615253852338, "win_rate": 0.8888888888888888, "best": 2.1191695108077364, "worst": -0.2753881731086884, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 500001.0, "date": "2026-07-28", "score": 0.0, "ref_price": 166.84, "return": 0.31467274035003595}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 500001.0, "date": "2026-07-28", "score": 0.0, "ref_price": 166.84, "return": 0.31467274035003595}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 1000001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 184.89, "return": 0.1863270052463628}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 1000001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 184.89, "return": 0.1863270052463628}, {"who": "Goldman Sachs", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 7355958976.0, "date": "2026-06-30", "score": 0.0, "ref_price": 302.7, "return": -0.2753881731086884}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 151.37, "return": 0.44903217282156305}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 104.97, "return": 1.0895493950652568}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 111.5, "return": 0.9671748878923767}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-26", "score": 0.0, "ref_price": 70.32, "return": 2.1191695108077364}]}, "price_series": [{"date": "2018-07-25", "close": 25.0, "volume": 13694150.0}, {"date": "2018-07-26", "close": 21.01, "volume": 3628288.0}, {"date": "2018-07-27", "close": 22.6, "volume": 1321124.0}, {"date": "2018-07-30", "close": 23.85, "volume": 1235523.0}, {"date": "2018-07-31", "close": 23.05, "volume": 2601007.0}, {"date": "2018-08-01", "close": 23.5, "volume": 949788.0}, {"date": "2018-08-02", "close": 24.5, "volume": 683546.0}, {"date": "2018-08-03", "close": 26.8, "volume": 903187.0}, {"date": "2018-08-06", "close": 27.94, "volume": 1523280.0}, {"date": "2018-08-07", "close": 27.45, "volume": 905426.0}, {"date": "2018-08-08", "close": 28.15, "volume": 1160509.0}, {"date": "2018-08-09", "close": 26.72, "volume": 403143.0}, {"date": "2018-08-10", "close": 27.65, "volume": 431516.0}, {"date": "2018-08-13", "close": 24.76, "volume": 711308.0}, {"date": "2018-08-14", "close": 25.51, "volume": 300813.0}, {"date": "2018-08-15", "close": 22.91, "volume": 822325.0}, {"date": "2018-08-16", "close": 23.13, "volume": 567353.0}, {"date": "2018-08-17", "close": 22.2, "volume": 601940.0}, {"date": "2018-08-20", "close": 22.42, "volume": 1187694.0}, {"date": "2018-08-21", "close": 25.27, "volume": 1266230.0}, {"date": "2018-08-22", "close": 27.0, "volume": 882867.0}, {"date": "2018-08-23", "close": 29.28, "volume": 1313223.0}, {"date": "2018-08-24", "close": 30.91, "volume": 1597332.0}, {"date": "2018-08-27", "close": 28.69, "volume": 1369496.0}, {"date": "2018-08-28", "close": 29.55, "volume": 668628.0}, {"date": "2018-08-29", "close": 29.15, "volume": 520395.0}, {"date": "2018-08-30", "close": 28.75, "volume": 527497.0}, {"date": "2018-08-31", "close": 29.95, "volume": 494785.0}, {"date": "2018-09-04", "close": 28.5, "volume": 652074.0}, {"date": "2018-09-05", "close": 28.21, "volume": 543039.0}, {"date": "2018-09-06", "close": 28.7, "volume": 241468.0}, {"date": "2018-09-07", "close": 30.58, "volume": 646464.0}, {"date": "2018-09-10", "close": 29.05, "volume": 1018945.0}, {"date": "2018-09-11", "close": 29.26, "volume": 362448.0}, {"date": "2018-09-12", "close": 31.91, "volume": 503549.0}, {"date": "2018-09-13", "close": 31.68, "volume": 929559.0}, {"date": "2018-09-14", "close": 29.58, "volume": 641289.0}, {"date": "2018-09-17", "close": 29.0, "volume": 290168.0}, {"date": "2018-09-18", "close": 29.92, "volume": 295180.0}, {"date": "2018-09-19", "close": 29.25, "volume": 458829.0}, {"date": "2018-09-20", "close": 30.01, "volume": 223991.0}, {"date": "2018-09-21", "close": 30.95, "volume": 1700755.0}, {"date": "2018-09-24", "close": 32.25, "volume": 399356.0}, {"date": "2018-09-25", "close": 34.08, "volume": 535860.0}, {"date": "2018-09-26", "close": 35.8, "volume": 584342.0}, {"date": "2018-09-27", "close": 33.6, "volume": 869117.0}, {"date": "2018-09-28", "close": 34.08, "volume": 431695.0}, {"date": "2018-10-01", "close": 32.27, "volume": 318202.0}, {"date": "2018-10-02", "close": 30.22, "volume": 379922.0}, {"date": "2018-10-03", "close": 30.25, "volume": 527209.0}, {"date": "2018-10-04", "close": 28.34, "volume": 554279.0}, {"date": "2018-10-05", "close": 27.37, "volume": 724937.0}, {"date": "2018-10-08", "close": 27.07, "volume": 680136.0}, {"date": "2018-10-09", "close": 26.1, "volume": 381567.0}, {"date": "2018-10-10", "close": 27.54, "volume": 819371.0}, {"date": "2018-10-11", "close": 27.38, "volume": 505721.0}, {"date": "2018-10-12", "close": 26.68, "volume": 270493.0}, {"date": "2018-10-15", "close": 26.6, "volume": 214498.0}, {"date": "2018-10-16", "close": 27.18, "volume": 318471.0}, {"date": "2018-10-17", "close": 27.32, "volume": 230642.0}, {"date": "2018-10-18", "close": 25.57, "volume": 262552.0}, {"date": "2018-10-19", "close": 25.51, "volume": 293947.0}, {"date": "2018-10-22", "close": 24.15, "volume": 365349.0}, {"date": "2018-10-23", "close": 23.82, "volume": 507653.0}, {"date": "2018-10-24", "close": 23.92, "volume": 458858.0}, {"date": "2018-10-25", "close": 23.44, "volume": 458611.0}, {"date": "2018-10-26", "close": 22.17, "volume": 456216.0}, {"date": "2018-10-29", "close": 22.03, "volume": 351703.0}, {"date": "2018-10-30", "close": 22.98, "volume": 375311.0}, {"date": "2018-10-31", "close": 23.75, "volume": 505342.0}, {"date": "2018-11-01", "close": 23.74, "volume": 233255.0}, {"date": "2018-11-02", "close": 22.96, "volume": 400049.0}, {"date": "2018-11-05", "close": 23.01, "volume": 369873.0}, {"date": "2018-11-06", "close": 17.25, "volume": 2811976.0}, {"date": "2018-11-07", "close": 18.01, "volume": 1307543.0}, {"date": "2018-11-08", "close": 18.09, "volume": 434329.0}, {"date": "2018-11-09", "close": 19.45, "volume": 929311.0}, {"date": "2018-11-12", "close": 19.7, "volume": 329536.0}, {"date": "2018-11-13", "close": 18.51, "volume": 535307.0}, {"date": "2018-11-14", "close": 17.29, "volume": 847939.0}, {"date": "2018-11-15", "close": 15.46, "volume": 847478.0}, {"date": "2018-11-16", "close": 16.04, "volume": 629586.0}, {"date": "2018-11-19", "close": 14.5, "volume": 688390.0}, {"date": "2018-11-20", "close": 14.55, "volume": 773066.0}, {"date": "2018-11-21", "close": 14.67, "volume": 359903.0}, {"date": "2018-11-23", "close": 14.99, "volume": 105400.0}, {"date": "2018-11-26", "close": 14.7, "volume": 281659.0}, {"date": "2018-11-27", "close": 14.5, "volume": 236161.0}, {"date": "2018-11-28", "close": 15.45, "volume": 293522.0}, {"date": "2018-11-29", "close": 17.26, "volume": 728023.0}, {"date": "2018-11-30", "close": 16.45, "volume": 342797.0}, {"date": "2018-12-03", "close": 16.5, "volume": 250532.0}, {"date": "2018-12-04", "close": 15.39, "volume": 225044.0}, {"date": "2018-12-06", "close": 15.62, "volume": 192503.0}, {"date": "2018-12-07", "close": 15.87, "volume": 231656.0}, {"date": "2018-12-10", "close": 17.17, "volume": 424579.0}, {"date": "2018-12-11", "close": 15.65, "volume": 403265.0}, {"date": "2018-12-12", "close": 15.44, "volume": 236878.0}, {"date": "2018-12-13", "close": 14.4, "volume": 478996.0}, {"date": "2018-12-14", "close": 14.12, "volume": 343475.0}, {"date": "2018-12-17", "close": 12.75, "volume": 564453.0}, {"date": "2018-12-18", "close": 12.0, "volume": 578617.0}, {"date": "2018-12-19", "close": 11.15, "volume": 485878.0}, {"date": "2018-12-20", "close": 10.22, "volume": 387452.0}, {"date": "2018-12-21", "close": 10.08, "volume": 739342.0}, {"date": "2018-12-24", "close": 9.9, "volume": 228343.0}, {"date": "2018-12-26", "close": 10.78, "volume": 618317.0}, {"date": "2018-12-27", "close": 10.96, "volume": 372411.0}, {"date": "2018-12-28", "close": 10.83, "volume": 632574.0}, {"date": "2018-12-31", "close": 9.98, "volume": 609489.0}, {"date": "2019-01-02", "close": 10.12, "volume": 606419.0}, {"date": "2019-01-03", "close": 10.47, "volume": 386099.0}, {"date": "2019-01-04", "close": 11.83, "volume": 659778.0}, {"date": "2019-01-07", "close": 12.41, "volume": 391644.0}, {"date": "2019-01-08", "close": 12.73, "volume": 329525.0}, {"date": "2019-01-09", "close": 12.14, "volume": 643497.0}, {"date": "2019-01-10", "close": 12.02, "volume": 474501.0}, {"date": "2019-01-11", "close": 12.24, "volume": 387727.0}, {"date": "2019-01-14", "close": 12.15, "volume": 174224.0}, {"date": "2019-01-15", "close": 12.59, "volume": 442424.0}, {"date": "2019-01-16", "close": 12.82, "volume": 253042.0}, {"date": "2019-01-17", "close": 13.11, "volume": 436632.0}, {"date": "2019-01-18", "close": 12.67, "volume": 494307.0}, {"date": "2019-01-22", "close": 12.02, "volume": 727802.0}, {"date": "2019-01-23", "close": 12.0, "volume": 237907.0}, {"date": "2019-01-24", "close": 11.58, "volume": 663601.0}, {"date": "2019-01-25", "close": 11.53, "volume": 570849.0}, {"date": "2019-01-28", "close": 10.7, "volume": 937531.0}, {"date": "2019-01-29", "close": 9.88, "volume": 1265168.0}, {"date": "2019-01-30", "close": 9.21, "volume": 1234732.0}, {"date": "2019-01-31", "close": 9.45, "volume": 2517292.0}, {"date": "2019-02-01", "close": 10.23, "volume": 1714484.0}, {"date": "2019-02-04", "close": 10.76, "volume": 1244195.0}, {"date": "2019-02-05", "close": 10.69, "volume": 1410309.0}, {"date": "2019-02-06", "close": 10.16, "volume": 3704361.0}, {"date": "2019-02-07", "close": 10.35, "volume": 1285721.0}, {"date": "2019-02-08", "close": 10.06, "volume": 860775.0}, {"date": "2019-02-11", "close": 9.41, "volume": 801095.0}, {"date": "2019-02-12", "close": 9.6, "volume": 839959.0}, {"date": "2019-02-13", "close": 11.0, "volume": 2449378.0}, {"date": "2019-02-14", "close": 11.69, "volume": 2769278.0}, {"date": "2019-02-15", "close": 11.31, "volume": 1510332.0}, {"date": "2019-02-19", "close": 11.13, "volume": 1087598.0}, {"date": "2019-02-20", "close": 12.36, "volume": 1160811.0}, {"date": "2019-02-21", "close": 12.92, "volume": 2488872.0}, {"date": "2019-02-22", "close": 14.02, "volume": 1976912.0}, {"date": "2019-02-25", "close": 13.98, "volume": 1506303.0}, {"date": "2019-02-26", "close": 14.7, "volume": 1053561.0}, {"date": "2019-02-27", "close": 13.8, "volume": 967801.0}, {"date": "2019-02-28", "close": 14.47, "volume": 715108.0}, {"date": "2019-03-01", "close": 16.3, "volume": 1801830.0}, {"date": "2019-03-04", "close": 15.13, "volume": 1272415.0}, {"date": "2019-03-05", "close": 15.26, "volume": 601805.0}, {"date": "2019-03-06", "close": 14.12, "volume": 985761.0}, {"date": "2019-03-07", "close": 14.28, "volume": 755089.0}, {"date": "2019-03-08", "close": 13.5, "volume": 609450.0}, {"date": "2019-03-11", "close": 14.3, "volume": 1504352.0}, {"date": "2019-03-12", "close": 13.87, "volume": 1103333.0}, {"date": "2019-03-13", "close": 13.27, "volume": 1473793.0}, {"date": "2019-03-14", "close": 12.53, "volume": 1077285.0}, {"date": "2019-03-15", "close": 12.9, "volume": 1563981.0}, {"date": "2019-03-18", "close": 12.92, "volume": 1298314.0}, {"date": "2019-03-19", "close": 12.93, "volume": 1268947.0}, {"date": "2019-03-20", "close": 12.66, "volume": 714250.0}, {"date": "2019-03-21", "close": 12.55, "volume": 2663369.0}, {"date": "2019-03-22", "close": 11.8, "volume": 1461449.0}, {"date": "2019-03-25", "close": 11.8, "volume": 1270105.0}, {"date": "2019-03-26", "close": 11.99, "volume": 1201727.0}, {"date": "2019-03-27", "close": 12.27, "volume": 1007578.0}, {"date": "2019-03-28", "close": 12.16, "volume": 913093.0}, {"date": "2019-03-29", "close": 12.92, "volume": 929713.0}, {"date": "2019-04-01", "close": 12.87, "volume": 1150881.0}, {"date": "2019-04-02", "close": 12.98, "volume": 1223142.0}, {"date": "2019-04-03", "close": 13.3, "volume": 1496271.0}, {"date": "2019-04-04", "close": 12.68, "volume": 767201.0}, {"date": "2019-04-05", "close": 12.65, "volume": 1113851.0}, {"date": "2019-04-08", "close": 12.38, "volume": 1031546.0}, {"date": "2019-04-09", "close": 12.34, "volume": 772324.0}, {"date": "2019-04-10", "close": 11.98, "volume": 740079.0}, {"date": "2019-04-11", "close": 12.51, "volume": 1044266.0}, {"date": "2019-04-12", "close": 12.39, "volume": 666786.0}, {"date": "2019-04-15", "close": 11.89, "volume": 767871.0}, {"date": "2019-04-16", "close": 12.44, "volume": 790013.0}, {"date": "2019-04-17", "close": 12.94, "volume": 1548541.0}, {"date": "2019-04-18", "close": 12.96, "volume": 698684.0}, {"date": "2019-04-22", "close": 12.98, "volume": 528542.0}, {"date": "2019-04-23", "close": 12.86, "volume": 898797.0}, {"date": "2019-04-24", "close": 12.93, "volume": 433070.0}, {"date": "2019-04-25", "close": 12.34, "volume": 565014.0}, {"date": "2019-04-26", "close": 12.3, "volume": 782669.0}, {"date": "2019-04-29", "close": 13.16, "volume": 3887238.0}, {"date": "2019-04-30", "close": 13.62, "volume": 2267217.0}, {"date": "2019-05-01", "close": 14.32, "volume": 2036546.0}, {"date": "2019-05-02", "close": 14.13, "volume": 1325819.0}, {"date": "2019-05-03", "close": 15.26, "volume": 2326085.0}, {"date": "2019-05-06", "close": 14.72, "volume": 1489094.0}, {"date": "2019-05-07", "close": 14.16, "volume": 2690990.0}, {"date": "2019-05-08", "close": 13.34, "volume": 1802275.0}, {"date": "2019-05-09", "close": 13.7, "volume": 1249351.0}, {"date": "2019-05-10", "close": 13.37, "volume": 883992.0}, {"date": "2019-05-13", "close": 13.2, "volume": 1016894.0}, {"date": "2019-05-14", "close": 13.67, "volume": 1010503.0}, {"date": "2019-05-15", "close": 13.35, "volume": 810456.0}, {"date": "2019-05-16", "close": 12.99, "volume": 1127689.0}, {"date": "2019-05-17", "close": 11.9, "volume": 2810958.0}, {"date": "2019-05-20", "close": 11.72, "volume": 1107302.0}, {"date": "2019-05-21", "close": 12.28, "volume": 977772.0}, {"date": "2019-05-22", "close": 12.0, "volume": 1591094.0}, {"date": "2019-05-23", "close": 11.63, "volume": 862166.0}, {"date": "2019-05-24", "close": 11.17, "volume": 865038.0}, {"date": "2019-05-28", "close": 11.27, "volume": 1621484.0}, {"date": "2019-05-29", "close": 11.12, "volume": 737974.0}, {"date": "2019-05-30", "close": 10.86, "volume": 767949.0}, {"date": "2019-05-31", "close": 10.8, "volume": 1037806.0}, {"date": "2019-06-03", "close": 10.71, "volume": 742357.0}, {"date": "2019-06-04", "close": 10.8, "volume": 708577.0}, {"date": "2019-06-05", "close": 10.74, "volume": 753978.0}, {"date": "2019-06-06", "close": 10.1, "volume": 1183678.0}, {"date": "2019-06-07", "close": 10.22, "volume": 1415466.0}, {"date": "2019-06-10", "close": 10.43, "volume": 1408035.0}, {"date": "2019-06-11", "close": 10.48, "volume": 1127238.0}, {"date": "2019-06-12", "close": 10.5, "volume": 924143.0}, {"date": "2019-06-13", "close": 11.29, "volume": 1673741.0}, {"date": "2019-06-14", "close": 11.11, "volume": 1281984.0}, {"date": "2019-06-17", "close": 11.79, "volume": 1302476.0}, {"date": "2019-06-18", "close": 12.07, "volume": 924998.0}, {"date": "2019-06-19", "close": 12.17, "volume": 1204753.0}, {"date": "2019-06-20", "close": 12.44, "volume": 2072837.0}, {"date": "2019-06-21", "close": 11.72, "volume": 1653926.0}, {"date": "2019-06-24", "close": 11.56, "volume": 1288793.0}, {"date": "2019-06-25", "close": 11.53, "volume": 1394300.0}, {"date": "2019-06-26", "close": 11.82, "volume": 1295811.0}, {"date": "2019-06-27", "close": 11.64, "volume": 1164995.0}, {"date": "2019-06-28", "close": 12.27, "volume": 8383202.0}, {"date": "2019-07-01", "close": 12.51, "volume": 2303979.0}, {"date": "2019-07-02", "close": 12.63, "volume": 2645321.0}, {"date": "2019-07-03", "close": 12.41, "volume": 585681.0}, {"date": "2019-07-05", "close": 12.81, "volume": 881487.0}, {"date": "2019-07-08", "close": 12.92, "volume": 753778.0}, {"date": "2019-07-09", "close": 12.96, "volume": 546178.0}, {"date": "2019-07-10", "close": 13.05, "volume": 1136901.0}, {"date": "2019-07-11", "close": 12.74, "volume": 1094333.0}, {"date": "2019-07-12", "close": 13.06, "volume": 1070286.0}, {"date": "2019-07-15", "close": 12.31, "volume": 1037033.0}, {"date": "2019-07-16", "close": 12.0, "volume": 1366373.0}, {"date": "2019-07-17", "close": 11.6, "volume": 1125081.0}, {"date": "2019-07-18", "close": 11.43, "volume": 1045260.0}, {"date": "2019-07-19", "close": 11.0, "volume": 759686.0}, {"date": "2019-07-22", "close": 10.66, "volume": 1773014.0}, {"date": "2019-07-23", "close": 10.5, "volume": 1025703.0}, {"date": "2019-07-24", "close": 10.91, "volume": 1225219.0}, {"date": "2019-07-25", "close": 10.63, "volume": 833566.0}, {"date": "2019-07-26", "close": 10.65, "volume": 716458.0}, {"date": "2019-07-29", "close": 10.32, "volume": 767065.0}, {"date": "2019-07-30", "close": 10.16, "volume": 1108561.0}, {"date": "2019-07-31", "close": 10.45, "volume": 2126127.0}, {"date": "2019-08-01", "close": 10.21, "volume": 1289493.0}, {"date": "2019-08-02", "close": 10.24, "volume": 808217.0}, {"date": "2019-08-05", "close": 9.62, "volume": 1458889.0}, {"date": "2019-08-06", "close": 9.22, "volume": 1028694.0}, {"date": "2019-08-07", "close": 9.14, "volume": 1618941.0}, {"date": "2019-08-08", "close": 8.92, "volume": 1252842.0}, {"date": "2019-08-09", "close": 8.56, "volume": 1335114.0}, {"date": "2019-08-12", "close": 8.0, "volume": 1489050.0}, {"date": "2019-08-13", "close": 4.6, "volume": 19473740.0}, {"date": "2019-08-14", "close": 4.91, "volume": 7410029.0}, {"date": "2019-08-15", "close": 4.95, "volume": 3828819.0}, {"date": "2019-08-16", "close": 5.12, "volume": 2736406.0}, {"date": "2019-08-19", "close": 5.4, "volume": 2504866.0}, {"date": "2019-08-20", "close": 5.49, "volume": 2020241.0}, {"date": "2019-08-21", "close": 5.3, "volume": 1818614.0}, {"date": "2019-08-22", "close": 4.97, "volume": 2340000.0}, {"date": "2019-08-23", "close": 4.65, "volume": 2654619.0}, {"date": "2019-08-26", "close": 4.67, "volume": 1743134.0}, {"date": "2019-08-27", "close": 4.4, "volume": 2249870.0}, {"date": "2019-08-28", "close": 4.27, "volume": 3101990.0}, {"date": "2019-08-29", "close": 4.18, "volume": 3077660.0}, {"date": "2019-08-30", "close": 4.48, "volume": 2097637.0}, {"date": "2019-09-03", "close": 4.45, "volume": 1539713.0}, {"date": "2019-09-04", "close": 4.49, "volume": 1287121.0}, {"date": "2019-09-05", "close": 4.63, "volume": 1705908.0}, {"date": "2019-09-06", "close": 4.78, "volume": 1459179.0}, {"date": "2019-09-09", "close": 4.67, "volume": 1675318.0}, {"date": "2019-09-10", "close": 4.56, "volume": 1921687.0}, {"date": "2019-09-11", "close": 4.89, "volume": 3258006.0}, {"date": "2019-09-12", "close": 4.62, "volume": 1692412.0}, {"date": "2019-09-13", "close": 4.44, "volume": 1823662.0}, {"date": "2019-09-16", "close": 4.19, "volume": 2569506.0}, {"date": "2019-09-17", "close": 3.31, "volume": 11196530.0}, {"date": "2019-09-18", "close": 3.34, "volume": 4876622.0}, {"date": "2019-09-19", "close": 3.55, "volume": 4125419.0}, {"date": "2019-09-20", "close": 3.32, "volume": 3602617.0}, {"date": "2019-09-23", "close": 3.43, "volume": 2103510.0}, {"date": "2019-09-24", "close": 3.24, "volume": 1717697.0}, {"date": "2019-09-25", "close": 3.47, "volume": 1858767.0}, {"date": "2019-09-26", "close": 3.49, "volume": 1664267.0}, {"date": "2019-09-27", "close": 3.46, "volume": 4131792.0}, {"date": "2019-09-30", "close": 3.25, "volume": 2289342.0}, {"date": "2019-10-01", "close": 3.16, "volume": 2149082.0}, {"date": "2019-10-02", "close": 3.1, "volume": 1917911.0}, {"date": "2019-10-03", "close": 3.19, "volume": 1499536.0}, {"date": "2019-10-04", "close": 3.21, "volume": 1135799.0}, {"date": "2019-10-07", "close": 3.24, "volume": 1244327.0}, {"date": "2019-10-08", "close": 3.08, "volume": 1198406.0}, {"date": "2019-10-09", "close": 3.07, "volume": 1350183.0}, {"date": "2019-10-10", "close": 3.37, "volume": 3632024.0}, {"date": "2019-10-11", "close": 3.17, "volume": 2592966.0}, {"date": "2019-10-14", "close": 2.91, "volume": 3683245.0}, {"date": "2019-10-15", "close": 2.97, "volume": 2349867.0}, {"date": "2019-10-16", "close": 2.95, "volume": 2015019.0}, {"date": "2019-10-17", "close": 2.87, "volume": 2199251.0}, {"date": "2019-10-18", "close": 2.9, "volume": 2034068.0}, {"date": "2019-10-21", "close": 2.94, "volume": 1351450.0}, {"date": "2019-10-22", "close": 2.73, "volume": 3245906.0}, {"date": "2019-10-23", "close": 2.73, "volume": 2065788.0}, {"date": "2019-10-24", "close": 2.67, "volume": 3295526.0}, {"date": "2019-10-25", "close": 2.72, "volume": 3100396.0}, {"date": "2019-10-28", "close": 2.83, "volume": 1933110.0}, {"date": "2019-10-29", "close": 2.7, "volume": 1827928.0}, {"date": "2019-10-30", "close": 2.96, "volume": 2816637.0}, {"date": "2019-10-31", "close": 3.06, "volume": 1964337.0}, {"date": "2019-11-01", "close": 3.34, "volume": 2900232.0}, {"date": "2019-11-04", "close": 3.74, "volume": 4265672.0}, {"date": "2019-11-05", "close": 3.71, "volume": 2656223.0}, {"date": "2019-11-06", "close": 3.69, "volume": 2331468.0}, {"date": "2019-11-07", "close": 4.3, "volume": 4813338.0}, {"date": "2019-11-08", "close": 5.17, "volume": 9481267.0}, {"date": "2019-11-11", "close": 5.5, "volume": 5344389.0}, {"date": "2019-11-12", "close": 5.56, "volume": 4954978.0}, {"date": "2019-11-13", "close": 5.27, "volume": 3519080.0}, {"date": "2019-11-14", "close": 5.9, "volume": 3898851.0}, {"date": "2019-11-15", "close": 6.53, "volume": 7259461.0}, {"date": "2019-11-18", "close": 6.63, "volume": 3963983.0}, {"date": "2019-11-19", "close": 6.38, "volume": 3162417.0}, {"date": "2019-11-20", "close": 6.48, "volume": 2853753.0}, {"date": "2019-11-21", "close": 6.14, "volume": 2383151.0}, {"date": "2019-11-22", "close": 6.25, "volume": 1502527.0}, {"date": "2019-11-25", "close": 6.27, "volume": 2157521.0}, {"date": "2019-11-26", "close": 6.3, "volume": 2403705.0}, {"date": "2019-11-27", "close": 6.3, "volume": 1524713.0}, {"date": "2019-11-29", "close": 6.52, "volume": 1379127.0}, {"date": "2019-12-02", "close": 6.27, "volume": 2063340.0}, {"date": "2019-12-03", "close": 5.98, "volume": 1957243.0}, {"date": "2019-12-04", "close": 5.55, "volume": 3365219.0}, {"date": "2019-12-05", "close": 5.47, "volume": 2094252.0}, {"date": "2019-12-06", "close": 5.28, "volume": 2336494.0}, {"date": "2019-12-09", "close": 5.33, "volume": 1657672.0}, {"date": "2019-12-10", "close": 5.19, "volume": 1655465.0}, {"date": "2019-12-11", "close": 5.64, "volume": 1534898.0}, {"date": "2019-12-12", "close": 6.21, "volume": 3112879.0}, {"date": "2019-12-13", "close": 6.78, "volume": 2807422.0}, {"date": "2019-12-16", "close": 6.68, "volume": 3449958.0}, {"date": "2019-12-17", "close": 6.62, "volume": 1991928.0}, {"date": "2019-12-18", "close": 7.23, "volume": 4977124.0}, {"date": "2019-12-19", "close": 6.31, "volume": 5512795.0}, {"date": "2019-12-20", "close": 6.57, "volume": 2474801.0}, {"date": "2019-12-23", "close": 6.53, "volume": 4074066.0}, {"date": "2019-12-24", "close": 6.61, "volume": 843145.0}, {"date": "2019-12-26", "close": 6.5, "volume": 1923679.0}, {"date": "2019-12-27", "close": 6.37, "volume": 2792958.0}, {"date": "2019-12-30", "close": 7.19, "volume": 5714903.0}, {"date": "2019-12-31", "close": 7.47, "volume": 4784982.0}, {"date": "2020-01-02", "close": 7.88, "volume": 2725389.0}, {"date": "2020-01-03", "close": 8.03, "volume": 3065973.0}, {"date": "2020-01-06", "close": 8.07, "volume": 2020945.0}, {"date": "2020-01-07", "close": 8.18, "volume": 2054768.0}, {"date": "2020-01-08", "close": 8.47, "volume": 2526421.0}, {"date": "2020-01-09", "close": 8.66, "volume": 2507892.0}, {"date": "2020-01-10", "close": 9.13, "volume": 2469790.0}, {"date": "2020-01-13", "close": 9.06, "volume": 2974051.0}, {"date": "2020-01-14", "close": 9.47, "volume": 3813088.0}, {"date": "2020-01-15", "close": 9.75, "volume": 2867265.0}, {"date": "2020-01-16", "close": 9.28, "volume": 4574098.0}, {"date": "2020-01-17", "close": 9.71, "volume": 3916281.0}, {"date": "2020-01-21", "close": 9.14, "volume": 4113379.0}, {"date": "2020-01-22", "close": 9.28, "volume": 2676888.0}, {"date": "2020-01-23", "close": 9.16, "volume": 1993017.0}, {"date": "2020-01-24", "close": 9.07, "volume": 2166728.0}, {"date": "2020-01-27", "close": 8.28, "volume": 3203500.0}, {"date": "2020-01-28", "close": 8.63, "volume": 1950714.0}, {"date": "2020-01-29", "close": 8.41, "volume": 2794591.0}, {"date": "2020-01-30", "close": 8.21, "volume": 1668700.0}, {"date": "2020-01-31", "close": 7.88, "volume": 3116878.0}, {"date": "2020-02-03", "close": 8.64, "volume": 2906386.0}, {"date": "2020-02-04", "close": 9.35, "volume": 5280404.0}, {"date": "2020-02-05", "close": 9.44, "volume": 1952049.0}, {"date": "2020-02-06", "close": 9.58, "volume": 1928955.0}, {"date": "2020-02-07", "close": 9.85, "volume": 1951659.0}, {"date": "2020-02-10", "close": 10.01, "volume": 1742338.0}, {"date": "2020-02-11", "close": 10.09, "volume": 2470485.0}, {"date": "2020-02-12", "close": 10.46, "volume": 2899482.0}, {"date": "2020-02-13", "close": 9.65, "volume": 8642934.0}, {"date": "2020-02-14", "close": 10.7, "volume": 4525703.0}, {"date": "2020-02-18", "close": 11.71, "volume": 4326029.0}, {"date": "2020-02-19", "close": 14.09, "volume": 7851992.0}, {"date": "2020-02-20", "close": 12.72, "volume": 6654275.0}, {"date": "2020-02-21", "close": 11.78, "volume": 3194728.0}, {"date": "2020-02-24", "close": 11.76, "volume": 5892932.0}, {"date": "2020-02-25", "close": 10.75, "volume": 3391243.0}, {"date": "2020-02-26", "close": 10.74, "volume": 2623392.0}, {"date": "2020-02-27", "close": 9.17, "volume": 5041775.0}, {"date": "2020-02-28", "close": 9.07, "volume": 3949620.0}, {"date": "2020-03-02", "close": 8.87, "volume": 3866660.0}, {"date": "2020-03-03", "close": 9.29, "volume": 3299039.0}, {"date": "2020-03-04", "close": 10.09, "volume": 2053553.0}, {"date": "2020-03-05", "close": 10.2, "volume": 3439252.0}, {"date": "2020-03-06", "close": 9.17, "volume": 3769304.0}, {"date": "2020-03-09", "close": 8.51, "volume": 2840182.0}, {"date": "2020-03-10", "close": 8.97, "volume": 2718335.0}, {"date": "2020-03-11", "close": 7.65, "volume": 3743800.0}, {"date": "2020-03-12", "close": 6.49, "volume": 4774453.0}, {"date": "2020-03-13", "close": 6.12, "volume": 3247354.0}, {"date": "2020-03-16", "close": 5.31, "volume": 3060426.0}, {"date": "2020-03-17", "close": 4.08, "volume": 9115917.0}, {"date": "2020-03-18", "close": 3.07, "volume": 3089828.0}, {"date": "2020-03-19", "close": 4.37, "volume": 5259145.0}, {"date": "2020-03-20", "close": 4.08, "volume": 5391643.0}, {"date": "2020-03-23", "close": 3.89, "volume": 2545367.0}, {"date": "2020-03-24", "close": 5.62, "volume": 6189740.0}, {"date": "2020-03-25", "close": 5.33, "volume": 5047896.0}, {"date": "2020-03-26", "close": 5.58, "volume": 2351616.0}, {"date": "2020-03-27", "close": 5.21, "volume": 2303373.0}, {"date": "2020-03-30", "close": 5.33, "volume": 2827843.0}, {"date": "2020-03-31", "close": 5.23, "volume": 2155760.0}, {"date": "2020-04-01", "close": 4.46, "volume": 3026760.0}, {"date": "2020-04-02", "close": 4.96, "volume": 3524554.0}, {"date": "2020-04-03", "close": 4.79, "volume": 1764650.0}, {"date": "2020-04-06", "close": 5.24, "volume": 2196688.0}, {"date": "2020-04-07", "close": 5.09, "volume": 2476058.0}, {"date": "2020-04-08", "close": 5.86, "volume": 3081221.0}, {"date": "2020-04-09", "close": 6.14, "volume": 3864168.0}, {"date": "2020-04-13", "close": 5.94, "volume": 2138119.0}, {"date": "2020-04-14", "close": 7.3, "volume": 4165105.0}, {"date": "2020-04-15", "close": 6.55, "volume": 2263534.0}, {"date": "2020-04-16", "close": 6.48, "volume": 1791532.0}, {"date": "2020-04-17", "close": 6.83, "volume": 2303692.0}, {"date": "2020-04-20", "close": 6.8, "volume": 1666453.0}, {"date": "2020-04-21", "close": 6.77, "volume": 2163394.0}, {"date": "2020-04-22", "close": 7.95, "volume": 3947551.0}, {"date": "2020-04-23", "close": 7.92, "volume": 4187609.0}, {"date": "2020-04-24", "close": 8.28, "volume": 1596507.0}, {"date": "2020-04-27", "close": 8.47, "volume": 2643706.0}, {"date": "2020-04-28", "close": 7.72, "volume": 3356584.0}, {"date": "2020-04-29", "close": 7.98, "volume": 3146374.0}, {"date": "2020-04-30", "close": 7.67, "volume": 2378619.0}, {"date": "2020-05-01", "close": 7.35, "volume": 2228099.0}, {"date": "2020-05-04", "close": 7.21, "volume": 1698394.0}, {"date": "2020-05-05", "close": 7.34, "volume": 1474041.0}, {"date": "2020-05-06", "close": 7.88, "volume": 1892154.0}, {"date": "2020-05-07", "close": 7.85, "volume": 2898843.0}, {"date": "2020-05-08", "close": 8.3, "volume": 2458258.0}, {"date": "2020-05-11", "close": 8.39, "volume": 2355853.0}, {"date": "2020-05-12", "close": 8.58, "volume": 3539800.0}, {"date": "2020-05-13", "close": 7.85, "volume": 2623299.0}, {"date": "2020-05-14", "close": 8.03, "volume": 2368607.0}, {"date": "2020-05-15", "close": 8.03, "volume": 2091655.0}, {"date": "2020-05-18", "close": 8.34, "volume": 2944484.0}, {"date": "2020-05-19", "close": 8.27, "volume": 2038037.0}, {"date": "2020-05-20", "close": 8.0, "volume": 1997169.0}, {"date": "2020-05-21", "close": 7.93, "volume": 1187761.0}, {"date": "2020-05-22", "close": 7.92, "volume": 825755.0}, {"date": "2020-05-26", "close": 8.15, "volume": 1964610.0}, {"date": "2020-05-27", "close": 8.34, "volume": 1904181.0}, {"date": "2020-05-28", "close": 8.07, "volume": 1806105.0}, {"date": "2020-05-29", "close": 8.03, "volume": 2247560.0}, {"date": "2020-06-01", "close": 8.4, "volume": 2274159.0}, {"date": "2020-06-02", "close": 7.98, "volume": 2428851.0}, {"date": "2020-06-03", "close": 7.77, "volume": 1890040.0}, {"date": "2020-06-04", "close": 8.0, "volume": 2267601.0}, {"date": "2020-06-05", "close": 8.14, "volume": 2933823.0}, {"date": "2020-06-08", "close": 8.57, "volume": 3020428.0}, {"date": "2020-06-09", "close": 8.4, "volume": 1883992.0}, {"date": "2020-06-10", "close": 10.27, "volume": 9645132.0}, {"date": "2020-06-11", "close": 8.69, "volume": 4923199.0}, {"date": "2020-06-12", "close": 8.79, "volume": 3131914.0}, {"date": "2020-06-15", "close": 9.05, "volume": 2321133.0}, {"date": "2020-06-16", "close": 9.11, "volume": 2211608.0}, {"date": "2020-06-17", "close": 8.81, "volume": 2260592.0}, {"date": "2020-06-18", "close": 9.09, "volume": 3404978.0}, {"date": "2020-06-19", "close": 9.43, "volume": 3865147.0}, {"date": "2020-06-22", "close": 9.07, "volume": 2828414.0}, {"date": "2020-06-23", "close": 9.02, "volume": 3330083.0}, {"date": "2020-06-24", "close": 9.0, "volume": 2204881.0}, {"date": "2020-06-25", "close": 8.46, "volume": 2757411.0}, {"date": "2020-06-26", "close": 7.78, "volume": 6927733.0}, {"date": "2020-06-29", "close": 8.22, "volume": 3313812.0}, {"date": "2020-06-30", "close": 10.88, "volume": 20999670.0}, {"date": "2020-07-01", "close": 10.48, "volume": 7294287.0}, {"date": "2020-07-02", "close": 10.35, "volume": 2862927.0}, {"date": "2020-07-06", "close": 11.81, "volume": 6580560.0}, {"date": "2020-07-07", "close": 11.35, "volume": 2762188.0}, {"date": "2020-07-08", "close": 12.53, "volume": 4345657.0}, {"date": "2020-07-09", "close": 13.01, "volume": 5847008.0}, {"date": "2020-07-10", "close": 13.72, "volume": 3517979.0}, {"date": "2020-07-13", "close": 12.11, "volume": 5431760.0}, {"date": "2020-07-14", "close": 13.09, "volume": 3186539.0}, {"date": "2020-07-15", "close": 17.65, "volume": 19249960.0}, {"date": "2020-07-16", "close": 17.06, "volume": 12858520.0}, {"date": "2020-07-17", "close": 16.99, "volume": 6541983.0}, {"date": "2020-07-20", "close": 16.61, "volume": 3664578.0}, {"date": "2020-07-21", "close": 17.09, "volume": 3523175.0}, {"date": "2020-07-22", "close": 18.71, "volume": 6470728.0}, {"date": "2020-07-23", "close": 17.57, "volume": 3535991.0}, {"date": "2020-07-24", "close": 16.91, "volume": 3699219.0}, {"date": "2020-07-27", "close": 16.22, "volume": 2812071.0}, {"date": "2020-07-28", "close": 14.99, "volume": 4914700.0}, {"date": "2020-07-29", "close": 12.86, "volume": 13841950.0}, {"date": "2020-07-30", "close": 12.58, "volume": 5133326.0}, {"date": "2020-07-31", "close": 12.16, "volume": 4038219.0}, {"date": "2020-08-03", "close": 13.66, "volume": 5149148.0}, {"date": "2020-08-04", "close": 14.12, "volume": 4426086.0}, {"date": "2020-08-05", "close": 14.01, "volume": 2918740.0}, {"date": "2020-08-06", "close": 12.97, "volume": 11731250.0}, {"date": "2020-08-07", "close": 12.54, "volume": 5871531.0}, {"date": "2020-08-10", "close": 13.03, "volume": 3635944.0}, {"date": "2020-08-11", "close": 12.8, "volume": 3139620.0}, {"date": "2020-08-12", "close": 13.21, "volume": 3144485.0}, {"date": "2020-08-13", "close": 14.41, "volume": 6585035.0}, {"date": "2020-08-14", "close": 14.17, "volume": 4074460.0}, {"date": "2020-08-17", "close": 14.25, "volume": 2513782.0}, {"date": "2020-08-18", "close": 17.0, "volume": 10480570.0}, {"date": "2020-08-19", "close": 16.89, "volume": 8014927.0}, {"date": "2020-08-20", "close": 16.36, "volume": 3611488.0}, {"date": "2020-08-21", "close": 17.06, "volume": 3827668.0}, {"date": "2020-08-24", "close": 16.34, "volume": 4347521.0}, {"date": "2020-08-25", "close": 16.3, "volume": 3062010.0}, {"date": "2020-08-26", "close": 16.23, "volume": 3392565.0}, {"date": "2020-08-27", "close": 16.41, "volume": 1939616.0}, {"date": "2020-08-28", "close": 16.31, "volume": 4947445.0}, {"date": "2020-08-31", "close": 15.66, "volume": 5624504.0}, {"date": "2020-09-01", "close": 16.45, "volume": 2968904.0}, {"date": "2020-09-02", "close": 16.48, "volume": 3548376.0}, {"date": "2020-09-03", "close": 15.72, "volume": 4346423.0}, {"date": "2020-09-04", "close": 14.41, "volume": 6980270.0}, {"date": "2020-09-08", "close": 13.54, "volume": 4098324.0}, {"date": "2020-09-09", "close": 14.48, "volume": 3112934.0}, {"date": "2020-09-10", "close": 13.79, "volume": 2455773.0}, {"date": "2020-09-11", "close": 13.47, "volume": 2249442.0}, {"date": "2020-09-14", "close": 14.63, "volume": 2852220.0}, {"date": "2020-09-15", "close": 14.47, "volume": 3141060.0}, {"date": "2020-09-16", "close": 14.91, "volume": 3289358.0}, {"date": "2020-09-17", "close": 14.55, "volume": 2582967.0}, {"date": "2020-09-18", "close": 17.23, "volume": 17335400.0}, {"date": "2020-09-21", "close": 17.92, "volume": 6848743.0}, {"date": "2020-09-22", "close": 16.89, "volume": 5013127.0}, {"date": "2020-09-23", "close": 15.24, "volume": 4245147.0}, {"date": "2020-09-24", "close": 14.61, "volume": 3744416.0}, {"date": "2020-09-25", "close": 15.17, "volume": 3279135.0}, {"date": "2020-09-28", "close": 16.88, "volume": 4480172.0}, {"date": "2020-09-29", "close": 16.88, "volume": 4170929.0}, {"date": "2020-09-30", "close": 17.97, "volume": 8818723.0}, {"date": "2020-10-01", "close": 17.28, "volume": 5083207.0}, {"date": "2020-10-02", "close": 15.97, "volume": 7207630.0}, {"date": "2020-10-05", "close": 17.7, "volume": 8063093.0}, {"date": "2020-10-06", "close": 19.53, "volume": 14957040.0}, {"date": "2020-10-07", "close": 21.63, "volume": 11382660.0}, {"date": "2020-10-08", "close": 20.62, "volume": 11488340.0}, {"date": "2020-10-09", "close": 22.92, "volume": 9634903.0}, {"date": "2020-10-12", "close": 21.92, "volume": 6765983.0}, {"date": "2020-10-13", "close": 21.18, "volume": 5014913.0}, {"date": "2020-10-14", "close": 20.73, "volume": 5121118.0}, {"date": "2020-10-15", "close": 19.08, "volume": 10522330.0}, {"date": "2020-10-16", "close": 18.86, "volume": 5618899.0}, {"date": "2020-10-19", "close": 18.32, "volume": 3769714.0}, {"date": "2020-10-20", "close": 18.17, "volume": 3529201.0}, {"date": "2020-10-21", "close": 16.4, "volume": 6595075.0}, {"date": "2020-10-22", "close": 16.61, "volume": 6416287.0}, {"date": "2020-10-23", "close": 16.43, "volume": 5547074.0}, {"date": "2020-10-26", "close": 15.67, "volume": 4772899.0}, {"date": "2020-10-27", "close": 15.42, "volume": 5778350.0}, {"date": "2020-10-28", "close": 14.6, "volume": 6945827.0}, {"date": "2020-10-29", "close": 14.72, "volume": 5212928.0}, {"date": "2020-10-30", "close": 12.64, "volume": 11924990.0}, {"date": "2020-11-02", "close": 12.99, "volume": 5904161.0}, {"date": "2020-11-03", "close": 14.52, "volume": 9345313.0}, {"date": "2020-11-04", "close": 13.8, "volume": 9994481.0}, {"date": "2020-11-05", "close": 15.4, "volume": 7691306.0}, {"date": "2020-11-06", "close": 14.63, "volume": 6348043.0}, {"date": "2020-11-09", "close": 15.53, "volume": 6608705.0}, {"date": "2020-11-10", "close": 15.57, "volume": 5714888.0}, {"date": "2020-11-11", "close": 17.1, "volume": 6942457.0}, {"date": "2020-11-12", "close": 17.1, "volume": 6242641.0}, {"date": "2020-11-13", "close": 18.05, "volume": 4810174.0}, {"date": "2020-11-16", "close": 19.15, "volume": 5545942.0}, {"date": "2020-11-17", "close": 19.27, "volume": 5958229.0}, {"date": "2020-11-18", "close": 18.51, "volume": 5634412.0}, {"date": "2020-11-19", "close": 18.76, "volume": 6869677.0}, {"date": "2020-11-20", "close": 18.67, "volume": 4085431.0}, {"date": "2020-11-23", "close": 22.08, "volume": 13056860.0}, {"date": "2020-11-24", "close": 25.02, "volume": 16035160.0}, {"date": "2020-11-25", "close": 27.46, "volume": 10637970.0}, {"date": "2020-11-27", "close": 25.63, "volume": 7023538.0}, {"date": "2020-11-30", "close": 24.52, "volume": 6565544.0}, {"date": "2020-12-01", "close": 24.62, "volume": 5608493.0}, {"date": "2020-12-02", "close": 24.26, "volume": 5240529.0}, {"date": "2020-12-03", "close": 24.2, "volume": 4086501.0}, {"date": "2020-12-04", "close": 27.93, "volume": 6775428.0}, {"date": "2020-12-07", "close": 27.63, "volume": 4783760.0}, {"date": "2020-12-08", "close": 30.59, "volume": 7664025.0}, {"date": "2020-12-09", "close": 25.01, "volume": 15355310.0}, {"date": "2020-12-10", "close": 25.76, "volume": 6487969.0}, {"date": "2020-12-11", "close": 24.68, "volume": 4440810.0}, {"date": "2020-12-14", "close": 24.34, "volume": 4113988.0}, {"date": "2020-12-15", "close": 26.42, "volume": 5809502.0}, {"date": "2020-12-16", "close": 25.88, "volume": 4754446.0}, {"date": "2020-12-17", "close": 26.33, "volume": 5109467.0}, {"date": "2020-12-18", "close": 26.31, "volume": 7637134.0}, {"date": "2020-12-21", "close": 27.55, "volume": 5741272.0}, {"date": "2020-12-22", "close": 30.32, "volume": 8937746.0}, {"date": "2020-12-23", "close": 30.59, "volume": 5302437.0}, {"date": "2020-12-24", "close": 30.52, "volume": 2321510.0}, {"date": "2020-12-28", "close": 28.19, "volume": 4576057.0}, {"date": "2020-12-29", "close": 27.82, "volume": 4339690.0}, {"date": "2020-12-30", "close": 28.41, "volume": 3186679.0}, {"date": "2020-12-31", "close": 28.66, "volume": 2442458.0}, {"date": "2021-01-04", "close": 27.29, "volume": 4449175.0}, {"date": "2021-01-05", "close": 28.36, "volume": 3576757.0}, {"date": "2021-01-06", "close": 30.42, "volume": 5860552.0}, {"date": "2021-01-07", "close": 33.56, "volume": 9003631.0}, {"date": "2021-01-08", "close": 34.79, "volume": 7804614.0}, {"date": "2021-01-11", "close": 34.58, "volume": 4165073.0}, {"date": "2021-01-12", "close": 35.66, "volume": 5519339.0}, {"date": "2021-01-13", "close": 38.71, "volume": 6821138.0}, {"date": "2021-01-14", "close": 38.86, "volume": 6486335.0}, {"date": "2021-01-15", "close": 36.47, "volume": 4872181.0}, {"date": "2021-01-19", "close": 39.93, "volume": 4709832.0}, {"date": "2021-01-20", "close": 38.58, "volume": 7139283.0}, {"date": "2021-01-21", "close": 37.6, "volume": 4433384.0}, {"date": "2021-01-22", "close": 40.18, "volume": 3593390.0}, {"date": "2021-01-25", "close": 38.5, "volume": 4221208.0}, {"date": "2021-01-26", "close": 41.48, "volume": 5877349.0}, {"date": "2021-01-27", "close": 39.35, "volume": 5360744.0}, {"date": "2021-01-28", "close": 36.33, "volume": 5035017.0}, {"date": "2021-01-29", "close": 34.91, "volume": 3447493.0}, {"date": "2021-02-01", "close": 37.25, "volume": 3441622.0}, {"date": "2021-02-02", "close": 38.34, "volume": 2893139.0}, {"date": "2021-02-03", "close": 40.96, "volume": 3748983.0}, {"date": "2021-02-04", "close": 41.75, "volume": 4111915.0}, {"date": "2021-02-05", "close": 42.36, "volume": 2517203.0}, {"date": "2021-02-08", "close": 42.65, "volume": 2769151.0}, {"date": "2021-02-09", "close": 41.82, "volume": 2991214.0}, {"date": "2021-02-10", "close": 41.41, "volume": 3681424.0}, {"date": "2021-02-11", "close": 40.05, "volume": 4240944.0}, {"date": "2021-02-12", "close": 40.44, "volume": 2206375.0}, {"date": "2021-02-16", "close": 35.35, "volume": 8195599.0}, {"date": "2021-02-17", "close": 33.0, "volume": 7315079.0}, {"date": "2021-02-18", "close": 30.53, "volume": 8842989.0}, {"date": "2021-02-19", "close": 32.04, "volume": 5487135.0}, {"date": "2021-02-22", "close": 28.62, "volume": 4656658.0}, {"date": "2021-02-23", "close": 28.3, "volume": 6314572.0}, {"date": "2021-02-24", "close": 30.07, "volume": 3722188.0}, {"date": "2021-02-25", "close": 27.33, "volume": 3400654.0}, {"date": "2021-02-26", "close": 28.53, "volume": 4401721.0}, {"date": "2021-03-01", "close": 30.37, "volume": 3488485.0}, {"date": "2021-03-02", "close": 28.64, "volume": 5549278.0}, {"date": "2021-03-03", "close": 26.61, "volume": 3399778.0}, {"date": "2021-03-04", "close": 26.61, "volume": 6765086.0}, {"date": "2021-03-05", "close": 25.61, "volume": 6994876.0}, {"date": "2021-03-08", "close": 25.33, "volume": 4070202.0}, {"date": "2021-03-09", "close": 27.18, "volume": 6266994.0}, {"date": "2021-03-10", "close": 27.71, "volume": 3523301.0}, {"date": "2021-03-11", "close": 29.93, "volume": 3359493.0}, {"date": "2021-03-12", "close": 29.55, "volume": 2332206.0}, {"date": "2021-03-15", "close": 29.78, "volume": 1770156.0}, {"date": "2021-03-16", "close": 28.0, "volume": 3247965.0}, {"date": "2021-03-17", "close": 28.49, "volume": 3607398.0}, {"date": "2021-03-18", "close": 25.64, "volume": 2925008.0}, {"date": "2021-03-19", "close": 27.07, "volume": 3836324.0}, {"date": "2021-03-22", "close": 27.61, "volume": 1919453.0}, {"date": "2021-03-23", "close": 26.58, "volume": 2335126.0}, {"date": "2021-03-24", "close": 24.46, "volume": 3231859.0}, {"date": "2021-03-25", "close": 25.6, "volume": 3775236.0}, {"date": "2021-03-26", "close": 26.35, "volume": 2064863.0}, {"date": "2021-03-29", "close": 23.4, "volume": 3776240.0}, {"date": "2021-03-30", "close": 25.26, "volume": 2899375.0}, {"date": "2021-03-31", "close": 27.05, "volume": 4197699.0}, {"date": "2021-04-01", "close": 26.35, "volume": 3674761.0}, {"date": "2021-04-05", "close": 26.2, "volume": 4012048.0}, {"date": "2021-04-06", "close": 25.7, "volume": 2415322.0}, {"date": "2021-04-07", "close": 24.71, "volume": 2672412.0}, {"date": "2021-04-08", "close": 25.56, "volume": 1924446.0}, {"date": "2021-04-09", "close": 24.84, "volume": 2132105.0}, {"date": "2021-04-12", "close": 24.11, "volume": 1926498.0}, {"date": "2021-04-13", "close": 24.13, "volume": 2453319.0}, {"date": "2021-04-14", "close": 24.06, "volume": 2511222.0}, {"date": "2021-04-15", "close": 23.09, "volume": 3993320.0}, {"date": "2021-04-16", "close": 24.73, "volume": 8967822.0}, {"date": "2021-04-19", "close": 22.29, "volume": 3878013.0}, {"date": "2021-04-20", "close": 22.58, "volume": 3961363.0}, {"date": "2021-04-21", "close": 23.74, "volume": 4085219.0}, {"date": "2021-04-22", "close": 24.13, "volume": 4493951.0}, {"date": "2021-04-23", "close": 25.63, "volume": 3777858.0}, {"date": "2021-04-26", "close": 27.45, "volume": 5225240.0}, {"date": "2021-04-27", "close": 27.61, "volume": 3649652.0}, {"date": "2021-04-28", "close": 27.77, "volume": 2649059.0}, {"date": "2021-04-29", "close": 26.52, "volume": 3164080.0}, {"date": "2021-04-30", "close": 25.97, "volume": 2480400.0}, {"date": "2021-05-03", "close": 24.83, "volume": 2622091.0}, {"date": "2021-05-04", "close": 23.15, "volume": 4218551.0}, {"date": "2021-05-05", "close": 21.63, "volume": 3531712.0}, {"date": "2021-05-06", "close": 22.24, "volume": 6003460.0}, {"date": "2021-05-07", "close": 23.23, "volume": 3612859.0}, {"date": "2021-05-10", "close": 20.09, "volume": 6688003.0}, {"date": "2021-05-11", "close": 20.75, "volume": 6334136.0}, {"date": "2021-05-12", "close": 19.31, "volume": 4047186.0}, {"date": "2021-05-13", "close": 18.79, "volume": 5077101.0}, {"date": "2021-05-14", "close": 20.3, "volume": 3137575.0}, {"date": "2021-05-17", "close": 19.61, "volume": 3125738.0}, {"date": "2021-05-18", "close": 20.43, "volume": 4633256.0}, {"date": "2021-05-19", "close": 20.89, "volume": 2713060.0}, {"date": "2021-05-20", "close": 21.91, "volume": 3596082.0}, {"date": "2021-05-21", "close": 22.29, "volume": 2957771.0}, {"date": "2021-05-24", "close": 21.85, "volume": 2168601.0}, {"date": "2021-05-25", "close": 21.58, "volume": 2184831.0}, {"date": "2021-05-26", "close": 23.04, "volume": 3362730.0}, {"date": "2021-05-27", "close": 23.82, "volume": 2471721.0}, {"date": "2021-05-28", "close": 24.17, "volume": 2133849.0}, {"date": "2021-06-01", "close": 24.44, "volume": 1878611.0}, {"date": "2021-06-02", "close": 24.66, "volume": 2278886.0}, {"date": "2021-06-03", "close": 24.73, "volume": 3520004.0}, {"date": "2021-06-04", "close": 24.59, "volume": 2203886.0}, {"date": "2021-06-07", "close": 25.63, "volume": 2441057.0}, {"date": "2021-06-08", "close": 26.46, "volume": 2157151.0}, {"date": "2021-06-09", "close": 25.36, "volume": 2220137.0}, {"date": "2021-06-10", "close": 25.12, "volume": 2391688.0}, {"date": "2021-06-11", "close": 25.54, "volume": 1370449.0}, {"date": "2021-06-14", "close": 25.27, "volume": 1722806.0}, {"date": "2021-06-15", "close": 24.29, "volume": 2013238.0}, {"date": "2021-06-16", "close": 24.23, "volume": 2751382.0}, {"date": "2021-06-17", "close": 24.89, "volume": 2175350.0}, {"date": "2021-06-18", "close": 24.65, "volume": 2305016.0}, {"date": "2021-06-21", "close": 25.44, "volume": 2822970.0}, {"date": "2021-06-22", "close": 26.52, "volume": 2835402.0}, {"date": "2021-06-23", "close": 27.85, "volume": 3499185.0}, {"date": "2021-06-24", "close": 27.42, "volume": 2548722.0}, {"date": "2021-06-25", "close": 27.38, "volume": 7828491.0}, {"date": "2021-06-28", "close": 28.39, "volume": 2010404.0}, {"date": "2021-06-29", "close": 27.15, "volume": 2948821.0}, {"date": "2021-06-30", "close": 26.87, "volume": 2208404.0}, {"date": "2021-07-01", "close": 26.62, "volume": 1819656.0}, {"date": "2021-07-02", "close": 26.35, "volume": 1383926.0}, {"date": "2021-07-06", "close": 25.99, "volume": 2148281.0}, {"date": "2021-07-07", "close": 23.52, "volume": 4209415.0}, {"date": "2021-07-08", "close": 23.21, "volume": 2256184.0}, {"date": "2021-07-09", "close": 23.11, "volume": 1565709.0}, {"date": "2021-07-12", "close": 22.81, "volume": 2062778.0}, {"date": "2021-07-13", "close": 22.05, "volume": 2201419.0}, {"date": "2021-07-14", "close": 21.09, "volume": 3043341.0}, {"date": "2021-07-15", "close": 20.64, "volume": 3346159.0}, {"date": "2021-07-16", "close": 20.24, "volume": 2103483.0}, {"date": "2021-07-19", "close": 20.26, "volume": 2832935.0}, {"date": "2021-07-20", "close": 20.88, "volume": 2237487.0}, {"date": "2021-07-21", "close": 22.55, "volume": 3090019.0}, {"date": "2021-07-22", "close": 21.81, "volume": 1885058.0}, {"date": "2021-07-23", "close": 21.49, "volume": 2022293.0}, {"date": "2021-07-26", "close": 21.16, "volume": 1595529.0}, {"date": "2021-07-27", "close": 20.77, "volume": 2207935.0}, {"date": "2021-07-28", "close": 22.1, "volume": 2301549.0}, {"date": "2021-07-29", "close": 21.65, "volume": 1567249.0}, {"date": "2021-07-30", "close": 21.8, "volume": 1719924.0}, {"date": "2021-08-02", "close": 21.34, "volume": 1493961.0}, {"date": "2021-08-03", "close": 21.43, "volume": 1718122.0}, {"date": "2021-08-04", "close": 20.62, "volume": 3212142.0}, {"date": "2021-08-05", "close": 21.34, "volume": 4208969.0}, {"date": "2021-08-06", "close": 21.68, "volume": 2756544.0}, {"date": "2021-08-09", "close": 23.1, "volume": 2324906.0}, {"date": "2021-08-10", "close": 23.11, "volume": 2757158.0}, {"date": "2021-08-11", "close": 21.97, "volume": 2222547.0}, {"date": "2021-08-12", "close": 22.32, "volume": 1860845.0}, {"date": "2021-08-13", "close": 21.24, "volume": 1524010.0}, {"date": "2021-08-16", "close": 20.26, "volume": 2312651.0}, {"date": "2021-08-17", "close": 20.31, "volume": 1976078.0}, {"date": "2021-08-18", "close": 20.45, "volume": 1864003.0}, {"date": "2021-08-19", "close": 19.56, "volume": 2035208.0}, {"date": "2021-08-20", "close": 20.0, "volume": 1593924.0}, {"date": "2021-08-23", "close": 20.79, "volume": 1771710.0}, {"date": "2021-08-24", "close": 21.22, "volume": 2000363.0}, {"date": "2021-08-25", "close": 21.28, "volume": 1429305.0}, {"date": "2021-08-26", "close": 21.03, "volume": 1079747.0}, {"date": "2021-08-27", "close": 21.42, "volume": 1603551.0}, {"date": "2021-08-30", "close": 21.47, "volume": 1512940.0}, {"date": "2021-08-31", "close": 21.42, "volume": 1800776.0}, {"date": "2021-09-01", "close": 21.9, "volume": 1692398.0}, {"date": "2021-09-02", "close": 22.02, "volume": 1632635.0}, {"date": "2021-09-03", "close": 21.89, "volume": 1236632.0}, {"date": "2021-09-07", "close": 21.5, "volume": 1597468.0}, {"date": "2021-09-08", "close": 20.52, "volume": 1974049.0}, {"date": "2021-09-09", "close": 20.28, "volume": 1751544.0}, {"date": "2021-09-10", "close": 19.61, "volume": 2292976.0}, {"date": "2021-09-13", "close": 20.21, "volume": 2405710.0}, {"date": "2021-09-14", "close": 19.64, "volume": 2216909.0}, {"date": "2021-09-15", "close": 19.33, "volume": 2357813.0}, {"date": "2021-09-16", "close": 18.99, "volume": 2176038.0}, {"date": "2021-09-17", "close": 19.57, "volume": 2839688.0}, {"date": "2021-09-20", "close": 18.71, "volume": 2554451.0}, {"date": "2021-09-21", "close": 18.54, "volume": 2426866.0}, {"date": "2021-09-22", "close": 19.28, "volume": 2671448.0}, {"date": "2021-09-23", "close": 19.64, "volume": 2363606.0}, {"date": "2021-09-24", "close": 19.02, "volume": 2207220.0}, {"date": "2021-09-27", "close": 20.1, "volume": 2603684.0}, {"date": "2021-09-28", "close": 18.58, "volume": 3034475.0}, {"date": "2021-09-29", "close": 18.55, "volume": 2502578.0}, {"date": "2021-09-30", "close": 18.72, "volume": 2418678.0}, {"date": "2021-10-01", "close": 18.47, "volume": 1850838.0}, {"date": "2021-10-04", "close": 16.91, "volume": 3949936.0}, {"date": "2021-10-05", "close": 18.43, "volume": 4137497.0}, {"date": "2021-10-06", "close": 18.7, "volume": 2188399.0}, {"date": "2021-10-07", "close": 19.16, "volume": 2737293.0}, {"date": "2021-10-08", "close": 19.15, "volume": 1690824.0}, {"date": "2021-10-11", "close": 19.85, "volume": 3318944.0}, {"date": "2021-10-12", "close": 20.81, "volume": 3610194.0}, {"date": "2021-10-13", "close": 22.08, "volume": 3967573.0}, {"date": "2021-10-14", "close": 21.83, "volume": 4052794.0}, {"date": "2021-10-15", "close": 21.13, "volume": 5043002.0}, {"date": "2021-10-18", "close": 21.27, "volume": 2637266.0}, {"date": "2021-10-19", "close": 21.67, "volume": 2203460.0}, {"date": "2021-10-20", "close": 20.91, "volume": 2481572.0}, {"date": "2021-10-21", "close": 21.2, "volume": 2123786.0}, {"date": "2021-10-22", "close": 20.19, "volume": 2403166.0}, {"date": "2021-10-25", "close": 27.69, "volume": 24819620.0}, {"date": "2021-10-26", "close": 28.41, "volume": 9081692.0}, {"date": "2021-10-27", "close": 27.61, "volume": 4663305.0}, {"date": "2021-10-28", "close": 29.25, "volume": 6501374.0}, {"date": "2021-10-29", "close": 31.26, "volume": 6181054.0}, {"date": "2021-11-01", "close": 32.35, "volume": 6196591.0}, {"date": "2021-11-02", "close": 32.14, "volume": 3988700.0}, {"date": "2021-11-03", "close": 31.97, "volume": 3579340.0}, {"date": "2021-11-04", "close": 30.16, "volume": 4911897.0}, {"date": "2021-11-05", "close": 32.0, "volume": 8439355.0}, {"date": "2021-11-08", "close": 35.56, "volume": 8790178.0}, {"date": "2021-11-09", "close": 34.29, "volume": 4633915.0}, {"date": "2021-11-10", "close": 33.03, "volume": 3423176.0}, {"date": "2021-11-11", "close": 33.89, "volume": 2852492.0}, {"date": "2021-11-12", "close": 34.15, "volume": 2338480.0}, {"date": "2021-11-15", "close": 30.37, "volume": 6087284.0}, {"date": "2021-11-16", "close": 30.96, "volume": 4235490.0}, {"date": "2021-11-17", "close": 31.32, "volume": 2419758.0}, {"date": "2021-11-18", "close": 29.83, "volume": 2825508.0}, {"date": "2021-11-19", "close": 29.95, "volume": 3277328.0}, {"date": "2021-11-22", "close": 28.75, "volume": 2999075.0}, {"date": "2021-11-23", "close": 28.53, "volume": 2333306.0}, {"date": "2021-11-24", "close": 28.34, "volume": 1969098.0}, {"date": "2021-11-26", "close": 27.28, "volume": 2175084.0}, {"date": "2021-11-29", "close": 27.42, "volume": 1814646.0}, {"date": "2021-11-30", "close": 27.48, "volume": 2723439.0}, {"date": "2021-12-01", "close": 25.64, "volume": 3401122.0}, {"date": "2021-12-02", "close": 26.21, "volume": 3015958.0}, {"date": "2021-12-03", "close": 24.72, "volume": 3606378.0}, {"date": "2021-12-06", "close": 24.45, "volume": 2419955.0}, {"date": "2021-12-07", "close": 25.7, "volume": 2141006.0}, {"date": "2021-12-08", "close": 25.27, "volume": 1979705.0}, {"date": "2021-12-09", "close": 24.11, "volume": 1834143.0}, {"date": "2021-12-10", "close": 23.68, "volume": 2027043.0}, {"date": "2021-12-13", "close": 22.9, "volume": 2883214.0}, {"date": "2021-12-14", "close": 21.49, "volume": 4273720.0}, {"date": "2021-12-15", "close": 22.02, "volume": 3385383.0}, {"date": "2021-12-16", "close": 21.33, "volume": 3627166.0}, {"date": "2021-12-17", "close": 21.68, "volume": 3228818.0}, {"date": "2021-12-20", "close": 20.13, "volume": 4412665.0}, {"date": "2021-12-21", "close": 21.67, "volume": 3489418.0}, {"date": "2021-12-22", "close": 21.62, "volume": 2091093.0}, {"date": "2021-12-23", "close": 22.0, "volume": 2327759.0}, {"date": "2021-12-27", "close": 21.99, "volume": 1599279.0}, {"date": "2021-12-28", "close": 21.45, "volume": 1894247.0}, {"date": "2021-12-29", "close": 21.16, "volume": 1771621.0}, {"date": "2021-12-30", "close": 21.89, "volume": 2556410.0}, {"date": "2021-12-31", "close": 21.93, "volume": 2468204.0}, {"date": "2022-01-03", "close": 22.14, "volume": 2259065.0}, {"date": "2022-01-04", "close": 21.55, "volume": 2235542.0}, {"date": "2022-01-05", "close": 20.21, "volume": 2862165.0}, {"date": "2022-01-06", "close": 19.47, "volume": 3547264.0}, {"date": "2022-01-07", "close": 19.25, "volume": 2228687.0}, {"date": "2022-01-10", "close": 19.13, "volume": 2641752.0}, {"date": "2022-01-11", "close": 19.65, "volume": 2767905.0}, {"date": "2022-01-12", "close": 19.18, "volume": 2304654.0}, {"date": "2022-01-13", "close": 18.31, "volume": 2259237.0}, {"date": "2022-01-14", "close": 18.13, "volume": 2846237.0}, {"date": "2022-01-18", "close": 17.04, "volume": 3186662.0}, {"date": "2022-01-19", "close": 16.83, "volume": 3058322.0}, {"date": "2022-01-20", "close": 16.66, "volume": 4418970.0}, {"date": "2022-01-21", "close": 15.58, "volume": 5516441.0}, {"date": "2022-01-24", "close": 15.63, "volume": 5743056.0}, {"date": "2022-01-25", "close": 15.22, "volume": 3942834.0}, {"date": "2022-01-26", "close": 14.49, "volume": 5410689.0}, {"date": "2022-01-27", "close": 13.22, "volume": 5898003.0}, {"date": "2022-01-28", "close": 13.59, "volume": 5665706.0}, {"date": "2022-01-31", "close": 15.08, "volume": 3657847.0}, {"date": "2022-02-01", "close": 15.22, "volume": 4510979.0}, {"date": "2022-02-02", "close": 14.9, "volume": 3817195.0}, {"date": "2022-02-03", "close": 14.08, "volume": 4140419.0}, {"date": "2022-02-04", "close": 14.25, "volume": 2446277.0}, {"date": "2022-02-07", "close": 14.41, "volume": 3143184.0}, {"date": "2022-02-08", "close": 14.85, "volume": 2617670.0}, {"date": "2022-02-09", "close": 16.03, "volume": 3382751.0}, {"date": "2022-02-10", "close": 15.49, "volume": 5554358.0}, {"date": "2022-02-11", "close": 16.88, "volume": 11671330.0}, {"date": "2022-02-14", "close": 17.51, "volume": 9482983.0}, {"date": "2022-02-15", "close": 19.93, "volume": 8353077.0}, {"date": "2022-02-16", "close": 19.76, "volume": 5105729.0}, {"date": "2022-02-17", "close": 18.91, "volume": 3075621.0}, {"date": "2022-02-18", "close": 18.35, "volume": 3304179.0}, {"date": "2022-02-22", "close": 17.52, "volume": 3648549.0}, {"date": "2022-02-23", "close": 17.48, "volume": 3011282.0}, {"date": "2022-02-24", "close": 19.91, "volume": 6049603.0}, {"date": "2022-02-25", "close": 20.32, "volume": 4199442.0}, {"date": "2022-02-28", "close": 22.2, "volume": 9663472.0}, {"date": "2022-03-01", "close": 22.56, "volume": 5524865.0}, {"date": "2022-03-02", "close": 22.39, "volume": 4790443.0}, {"date": "2022-03-03", "close": 21.7, "volume": 2502762.0}, {"date": "2022-03-04", "close": 21.1, "volume": 3649792.0}, {"date": "2022-03-07", "close": 21.32, "volume": 5963590.0}, {"date": "2022-03-08", "close": 23.67, "volume": 7447241.0}, {"date": "2022-03-09", "close": 23.9, "volume": 5082109.0}, {"date": "2022-03-10", "close": 23.43, "volume": 3510469.0}, {"date": "2022-03-11", "close": 22.85, "volume": 3079818.0}, {"date": "2022-03-14", "close": 20.66, "volume": 3632647.0}, {"date": "2022-03-15", "close": 21.2, "volume": 2834317.0}, {"date": "2022-03-16", "close": 22.35, "volume": 3739092.0}, {"date": "2022-03-17", "close": 23.48, "volume": 3553624.0}, {"date": "2022-03-18", "close": 23.94, "volume": 3318323.0}, {"date": "2022-03-21", "close": 23.11, "volume": 3217845.0}, {"date": "2022-03-22", "close": 23.78, "volume": 2708770.0}, {"date": "2022-03-23", "close": 24.01, "volume": 4063967.0}, {"date": "2022-03-24", "close": 24.94, "volume": 2809085.0}, {"date": "2022-03-25", "close": 24.18, "volume": 2859857.0}, {"date": "2022-03-28", "close": 24.15, "volume": 2990495.0}, {"date": "2022-03-29", "close": 25.47, "volume": 3881894.0}, {"date": "2022-03-30", "close": 24.54, "volume": 2628850.0}, {"date": "2022-03-31", "close": 24.15, "volume": 2662039.0}, {"date": "2022-04-01", "close": 24.54, "volume": 2280375.0}, {"date": "2022-04-04", "close": 26.21, "volume": 4853318.0}, {"date": "2022-04-05", "close": 25.07, "volume": 3237299.0}, {"date": "2022-04-06", "close": 23.93, "volume": 3327275.0}, {"date": "2022-04-07", "close": 23.15, "volume": 3627823.0}, {"date": "2022-04-08", "close": 22.55, "volume": 2831174.0}, {"date": "2022-04-11", "close": 22.95, "volume": 3012920.0}, {"date": "2022-04-12", "close": 22.37, "volume": 2972802.0}, {"date": "2022-04-13", "close": 23.26, "volume": 2551632.0}, {"date": "2022-04-14", "close": 22.45, "volume": 2434920.0}, {"date": "2022-04-18", "close": 22.11, "volume": 2699270.0}, {"date": "2022-04-19", "close": 23.29, "volume": 3782554.0}, {"date": "2022-04-20", "close": 22.46, "volume": 2895303.0}, {"date": "2022-04-21", "close": 19.8, "volume": 4119328.0}, {"date": "2022-04-22", "close": 19.06, "volume": 6204528.0}, {"date": "2022-04-25", "close": 19.64, "volume": 3439397.0}, {"date": "2022-04-26", "close": 19.41, "volume": 3301343.0}, {"date": "2022-04-27", "close": 19.49, "volume": 2646483.0}, {"date": "2022-04-28", "close": 19.5, "volume": 2175410.0}, {"date": "2022-04-29", "close": 18.56, "volume": 1751402.0}, {"date": "2022-05-02", "close": 18.76, "volume": 2036412.0}, {"date": "2022-05-03", "close": 18.95, "volume": 1982345.0}, {"date": "2022-05-04", "close": 20.3, "volume": 2736847.0}, {"date": "2022-05-05", "close": 18.97, "volume": 2816671.0}, {"date": "2022-05-06", "close": 15.13, "volume": 11721750.0}, {"date": "2022-05-09", "close": 13.59, "volume": 5668082.0}, {"date": "2022-05-10", "close": 13.29, "volume": 4723866.0}, {"date": "2022-05-11", "close": 12.13, "volume": 4266028.0}, {"date": "2022-05-12", "close": 12.35, "volume": 4959090.0}, {"date": "2022-05-13", "close": 13.88, "volume": 4379637.0}, {"date": "2022-05-16", "close": 14.05, "volume": 2995592.0}, {"date": "2022-05-17", "close": 14.81, "volume": 2797879.0}, {"date": "2022-05-18", "close": 14.11, "volume": 2879643.0}, {"date": "2022-05-19", "close": 15.57, "volume": 3880460.0}, {"date": "2022-05-20", "close": 15.64, "volume": 3810804.0}, {"date": "2022-05-23", "close": 16.07, "volume": 2247350.0}, {"date": "2022-05-24", "close": 15.01, "volume": 4369431.0}, {"date": "2022-05-25", "close": 15.61, "volume": 4108380.0}, {"date": "2022-05-26", "close": 16.57, "volume": 2607627.0}, {"date": "2022-05-27", "close": 18.28, "volume": 3378017.0}, {"date": "2022-05-31", "close": 17.52, "volume": 3192647.0}, {"date": "2022-06-01", "close": 17.01, "volume": 2171637.0}, {"date": "2022-06-02", "close": 18.54, "volume": 2494469.0}, {"date": "2022-06-03", "close": 18.22, "volume": 1733346.0}, {"date": "2022-06-06", "close": 18.88, "volume": 2817239.0}, {"date": "2022-06-07", "close": 19.18, "volume": 1666439.0}, {"date": "2022-06-08", "close": 18.68, "volume": 1659780.0}, {"date": "2022-06-09", "close": 17.85, "volume": 1680031.0}, {"date": "2022-06-10", "close": 17.05, "volume": 1895623.0}, {"date": "2022-06-13", "close": 15.61, "volume": 4103422.0}, {"date": "2022-06-14", "close": 15.65, "volume": 2239875.0}, {"date": "2022-06-15", "close": 16.64, "volume": 3568107.0}, {"date": "2022-06-16", "close": 16.01, "volume": 3056794.0}, {"date": "2022-06-17", "close": 16.99, "volume": 4985090.0}, {"date": "2022-06-21", "close": 17.28, "volume": 2140997.0}, {"date": "2022-06-22", "close": 16.85, "volume": 2506917.0}, {"date": "2022-06-23", "close": 18.11, "volume": 2245054.0}, {"date": "2022-06-24", "close": 18.08, "volume": 4448532.0}, {"date": "2022-06-27", "close": 18.25, "volume": 1602406.0}, {"date": "2022-06-28", "close": 17.11, "volume": 1571055.0}, {"date": "2022-06-29", "close": 16.34, "volume": 1980063.0}, {"date": "2022-06-30", "close": 16.5, "volume": 2032294.0}, {"date": "2022-07-01", "close": 16.88, "volume": 1183083.0}, {"date": "2022-07-05", "close": 17.2, "volume": 1911544.0}, {"date": "2022-07-06", "close": 17.29, "volume": 1479703.0}, {"date": "2022-07-07", "close": 18.37, "volume": 1764632.0}, {"date": "2022-07-08", "close": 18.9, "volume": 1968040.0}, {"date": "2022-07-11", "close": 17.87, "volume": 1801610.0}, {"date": "2022-07-12", "close": 17.49, "volume": 1963994.0}, {"date": "2022-07-13", "close": 17.61, "volume": 1193911.0}, {"date": "2022-07-14", "close": 17.08, "volume": 1898515.0}, {"date": "2022-07-15", "close": 16.05, "volume": 3883055.0}, {"date": "2022-07-18", "close": 16.81, "volume": 2248306.0}, {"date": "2022-07-19", "close": 17.45, "volume": 2058275.0}, {"date": "2022-07-20", "close": 18.05, "volume": 2481589.0}, {"date": "2022-07-21", "close": 17.62, "volume": 1681016.0}, {"date": "2022-07-22", "close": 16.52, "volume": 1954997.0}, {"date": "2022-07-25", "close": 17.06, "volume": 1365526.0}, {"date": "2022-07-26", "close": 16.44, "volume": 1036202.0}, {"date": "2022-07-27", "close": 17.2, "volume": 1666634.0}, {"date": "2022-07-28", "close": 20.17, "volume": 7128995.0}, {"date": "2022-07-29", "close": 20.23, "volume": 2476953.0}, {"date": "2022-08-01", "close": 20.36, "volume": 1907784.0}, {"date": "2022-08-02", "close": 21.4, "volume": 2630647.0}, {"date": "2022-08-03", "close": 21.49, "volume": 1846667.0}, {"date": "2022-08-04", "close": 22.88, "volume": 2471531.0}, {"date": "2022-08-05", "close": 24.1, "volume": 4064263.0}, {"date": "2022-08-08", "close": 25.15, "volume": 4097021.0}, {"date": "2022-08-09", "close": 24.76, "volume": 2626776.0}, {"date": "2022-08-10", "close": 29.3, "volume": 7754359.0}, {"date": "2022-08-11", "close": 29.2, "volume": 4232663.0}, {"date": "2022-08-12", "close": 30.46, "volume": 3825932.0}, {"date": "2022-08-15", "close": 30.36, "volume": 3932744.0}, {"date": "2022-08-16", "close": 26.8, "volume": 10771460.0}, {"date": "2022-08-17", "close": 26.58, "volume": 16189880.0}, {"date": "2022-08-18", "close": 26.57, "volume": 6105687.0}, {"date": "2022-08-19", "close": 25.54, "volume": 6056279.0}, {"date": "2022-08-22", "close": 24.7, "volume": 4898039.0}, {"date": "2022-08-23", "close": 24.1, "volume": 3901185.0}, {"date": "2022-08-24", "close": 25.67, "volume": 2849179.0}, {"date": "2022-08-25", "close": 27.36, "volume": 5229499.0}, {"date": "2022-08-26", "close": 26.22, "volume": 3059070.0}, {"date": "2022-08-29", "close": 25.74, "volume": 2628098.0}, {"date": "2022-08-30", "close": 25.4, "volume": 2187310.0}, {"date": "2022-08-31", "close": 25.41, "volume": 1853673.0}, {"date": "2022-09-01", "close": 24.66, "volume": 2693155.0}, {"date": "2022-09-02", "close": 23.67, "volume": 2602068.0}, {"date": "2022-09-06", "close": 24.07, "volume": 2261958.0}, {"date": "2022-09-07", "close": 25.43, "volume": 2349587.0}, {"date": "2022-09-08", "close": 25.76, "volume": 2014486.0}, {"date": "2022-09-09", "close": 26.14, "volume": 1436368.0}, {"date": "2022-09-12", "close": 26.23, "volume": 1825666.0}, {"date": "2022-09-13", "close": 25.24, "volume": 2201940.0}, {"date": "2022-09-14", "close": 26.68, "volume": 2208600.0}, {"date": "2022-09-15", "close": 25.87, "volume": 2384418.0}, {"date": "2022-09-16", "close": 25.19, "volume": 2890362.0}, {"date": "2022-09-19", "close": 25.33, "volume": 1997696.0}, {"date": "2022-09-20", "close": 23.9, "volume": 2011090.0}, {"date": "2022-09-21", "close": 24.03, "volume": 2348965.0}, {"date": "2022-09-22", "close": 22.86, "volume": 3104555.0}, {"date": "2022-09-23", "close": 21.36, "volume": 2867535.0}, {"date": "2022-09-26", "close": 20.75, "volume": 2927260.0}, {"date": "2022-09-27", "close": 21.2, "volume": 2526056.0}, {"date": "2022-09-28", "close": 21.65, "volume": 1927668.0}, {"date": "2022-09-29", "close": 20.19, "volume": 3101526.0}, {"date": "2022-09-30", "close": 19.99, "volume": 1956325.0}, {"date": "2022-10-03", "close": 20.74, "volume": 1799961.0}, {"date": "2022-10-04", "close": 21.9, "volume": 2330784.0}, {"date": "2022-10-05", "close": 20.55, "volume": 2160630.0}, {"date": "2022-10-06", "close": 19.08, "volume": 4974791.0}, {"date": "2022-10-07", "close": 17.93, "volume": 2884153.0}, {"date": "2022-10-10", "close": 17.5, "volume": 2198382.0}, {"date": "2022-10-11", "close": 17.49, "volume": 2243853.0}, {"date": "2022-10-12", "close": 16.66, "volume": 2789382.0}, {"date": "2022-10-13", "close": 16.97, "volume": 3011944.0}, {"date": "2022-10-14", "close": 16.41, "volume": 3706790.0}, {"date": "2022-10-17", "close": 16.79, "volume": 2482816.0}, {"date": "2022-10-18", "close": 17.16, "volume": 3175158.0}, {"date": "2022-10-19", "close": 16.53, "volume": 4533889.0}, {"date": "2022-10-20", "close": 16.25, "volume": 3064817.0}, {"date": "2022-10-21", "close": 16.69, "volume": 4461851.0}, {"date": "2022-10-24", "close": 16.59, "volume": 2597190.0}, {"date": "2022-10-25", "close": 17.97, "volume": 3896071.0}, {"date": "2022-10-26", "close": 18.44, "volume": 3647108.0}, {"date": "2022-10-27", "close": 18.56, "volume": 1836574.0}, {"date": "2022-10-28", "close": 18.52, "volume": 2556419.0}, {"date": "2022-10-31", "close": 18.71, "volume": 1998373.0}, {"date": "2022-11-01", "close": 18.27, "volume": 2601694.0}, {"date": "2022-11-02", "close": 17.33, "volume": 2326522.0}, {"date": "2022-11-03", "close": 17.23, "volume": 2812843.0}, {"date": "2022-11-04", "close": 19.24, "volume": 6136576.0}, {"date": "2022-11-07", "close": 19.41, "volume": 2789290.0}, {"date": "2022-11-08", "close": 19.49, "volume": 2663436.0}, {"date": "2022-11-09", "close": 18.26, "volume": 2056772.0}, {"date": "2022-11-10", "close": 21.65, "volume": 4566611.0}, {"date": "2022-11-11", "close": 21.83, "volume": 4283817.0}, {"date": "2022-11-14", "close": 21.57, "volume": 1909398.0}, {"date": "2022-11-15", "close": 21.99, "volume": 2190595.0}, {"date": "2022-11-16", "close": 21.25, "volume": 1533935.0}, {"date": "2022-11-17", "close": 21.12, "volume": 1954600.0}, {"date": "2022-11-18", "close": 21.06, "volume": 2872551.0}, {"date": "2022-11-21", "close": 20.85, "volume": 1505862.0}, {"date": "2022-11-22", "close": 21.47, "volume": 1280848.0}, {"date": "2022-11-23", "close": 22.31, "volume": 2059437.0}, {"date": "2022-11-25", "close": 22.11, "volume": 757848.0}, {"date": "2022-11-28", "close": 21.03, "volume": 1375334.0}, {"date": "2022-11-29", "close": 20.65, "volume": 1357238.0}, {"date": "2022-11-30", "close": 21.29, "volume": 2689569.0}, {"date": "2022-12-01", "close": 21.52, "volume": 1857669.0}, {"date": "2022-12-02", "close": 21.98, "volume": 1707681.0}, {"date": "2022-12-05", "close": 21.02, "volume": 1645951.0}, {"date": "2022-12-06", "close": 20.13, "volume": 2083419.0}, {"date": "2022-12-07", "close": 20.04, "volume": 1440553.0}, {"date": "2022-12-08", "close": 20.54, "volume": 1723778.0}, {"date": "2022-12-09", "close": 20.47, "volume": 1310084.0}, {"date": "2022-12-12", "close": 21.81, "volume": 1711575.0}, {"date": "2022-12-13", "close": 21.96, "volume": 2744249.0}, {"date": "2022-12-14", "close": 23.26, "volume": 4566954.0}, {"date": "2022-12-15", "close": 22.47, "volume": 3048461.0}, {"date": "2022-12-16", "close": 22.04, "volume": 4055283.0}, {"date": "2022-12-19", "close": 20.81, "volume": 2562496.0}, {"date": "2022-12-20", "close": 20.55, "volume": 2245301.0}, {"date": "2022-12-21", "close": 20.48, "volume": 1750944.0}, {"date": "2022-12-22", "close": 19.52, "volume": 2018483.0}, {"date": "2022-12-23", "close": 18.53, "volume": 1615812.0}, {"date": "2022-12-27", "close": 17.64, "volume": 2097787.0}, {"date": "2022-12-28", "close": 17.8, "volume": 1834992.0}, {"date": "2022-12-29", "close": 18.7, "volume": 1680524.0}, {"date": "2022-12-30", "close": 19.12, "volume": 1433787.0}, {"date": "2023-01-03", "close": 19.19, "volume": 3007553.0}, {"date": "2023-01-04", "close": 20.12, "volume": 2114415.0}, {"date": "2023-01-05", "close": 19.16, "volume": 1681368.0}, {"date": "2023-01-06", "close": 19.03, "volume": 1772331.0}, {"date": "2023-01-09", "close": 19.89, "volume": 2298368.0}, {"date": "2023-01-10", "close": 22.0, "volume": 4220897.0}, {"date": "2023-01-11", "close": 23.05, "volume": 3296924.0}, {"date": "2023-01-12", "close": 23.63, "volume": 2615617.0}, {"date": "2023-01-13", "close": 23.17, "volume": 1934487.0}, {"date": "2023-01-17", "close": 23.92, "volume": 2902548.0}, {"date": "2023-01-18", "close": 23.81, "volume": 2095929.0}, {"date": "2023-01-19", "close": 22.68, "volume": 3601175.0}, {"date": "2023-01-20", "close": 24.04, "volume": 2911804.0}, {"date": "2023-01-23", "close": 25.36, "volume": 2350994.0}, {"date": "2023-01-24", "close": 24.99, "volume": 2600437.0}, {"date": "2023-01-25", "close": 25.29, "volume": 2194657.0}, {"date": "2023-01-26", "close": 24.77, "volume": 2109224.0}, {"date": "2023-01-27", "close": 25.0, "volume": 2132534.0}, {"date": "2023-01-30", "close": 24.18, "volume": 1583055.0}, {"date": "2023-01-31", "close": 24.93, "volume": 1723638.0}, {"date": "2023-02-01", "close": 25.42, "volume": 2106689.0}, {"date": "2023-02-02", "close": 25.63, "volume": 2281185.0}, {"date": "2023-02-03", "close": 24.69, "volume": 1448677.0}, {"date": "2023-02-06", "close": 24.13, "volume": 1722471.0}, {"date": "2023-02-07", "close": 24.28, "volume": 1671268.0}, {"date": "2023-02-08", "close": 23.89, "volume": 2115393.0}, {"date": "2023-02-09", "close": 23.64, "volume": 3177672.0}, {"date": "2023-02-10", "close": 24.05, "volume": 6750188.0}, {"date": "2023-02-13", "close": 23.3, "volume": 2681848.0}, {"date": "2023-02-14", "close": 23.21, "volume": 3639106.0}, {"date": "2023-02-15", "close": 24.41, "volume": 2324399.0}, {"date": "2023-02-16", "close": 23.39, "volume": 1970260.0}, {"date": "2023-02-17", "close": 23.49, "volume": 1914942.0}, {"date": "2023-02-21", "close": 22.38, "volume": 2607667.0}, {"date": "2023-02-22", "close": 22.42, "volume": 1634270.0}, {"date": "2023-02-23", "close": 22.38, "volume": 1361858.0}, {"date": "2023-02-24", "close": 21.32, "volume": 2208818.0}, {"date": "2023-02-27", "close": 21.6, "volume": 1440874.0}, {"date": "2023-02-28", "close": 21.69, "volume": 2293814.0}, {"date": "2023-03-01", "close": 21.9, "volume": 1980812.0}, {"date": "2023-03-02", "close": 21.68, "volume": 1425703.0}, {"date": "2023-03-03", "close": 22.68, "volume": 1488781.0}, {"date": "2023-03-06", "close": 22.78, "volume": 1521171.0}, {"date": "2023-03-07", "close": 22.72, "volume": 1282685.0}, {"date": "2023-03-08", "close": 22.34, "volume": 1383816.0}, {"date": "2023-03-09", "close": 21.23, "volume": 2618300.0}, {"date": "2023-03-10", "close": 20.12, "volume": 2780889.0}, {"date": "2023-03-13", "close": 19.94, "volume": 2694805.0}, {"date": "2023-03-14", "close": 20.15, "volume": 2446377.0}, {"date": "2023-03-15", "close": 18.93, "volume": 2710536.0}, {"date": "2023-03-16", "close": 18.02, "volume": 4833161.0}, {"date": "2023-03-17", "close": 17.15, "volume": 4456221.0}, {"date": "2023-03-20", "close": 17.2, "volume": 3011963.0}, {"date": "2023-03-21", "close": 18.33, "volume": 3170591.0}, {"date": "2023-03-22", "close": 17.75, "volume": 2718774.0}, {"date": "2023-03-23", "close": 18.3, "volume": 4561448.0}, {"date": "2023-03-24", "close": 18.28, "volume": 2236826.0}, {"date": "2023-03-27", "close": 18.03, "volume": 1540322.0}, {"date": "2023-03-28", "close": 18.09, "volume": 1437344.0}, {"date": "2023-03-29", "close": 19.0, "volume": 2387621.0}, {"date": "2023-03-30", "close": 19.55, "volume": 2626208.0}, {"date": "2023-03-31", "close": 19.93, "volume": 2326201.0}, {"date": "2023-04-03", "close": 20.16, "volume": 2238613.0}, {"date": "2023-04-04", "close": 19.05, "volume": 2474236.0}, {"date": "2023-04-05", "close": 18.26, "volume": 2905283.0}, {"date": "2023-04-06", "close": 17.76, "volume": 2498164.0}, {"date": "2023-04-10", "close": 18.41, "volume": 2217941.0}, {"date": "2023-04-11", "close": 18.94, "volume": 2000853.0}, {"date": "2023-04-12", "close": 18.48, "volume": 1571698.0}, {"date": "2023-04-13", "close": 18.46, "volume": 1385070.0}, {"date": "2023-04-14", "close": 18.25, "volume": 1613682.0}, {"date": "2023-04-17", "close": 18.64, "volume": 2977329.0}, {"date": "2023-04-18", "close": 18.3, "volume": 3495889.0}, {"date": "2023-04-19", "close": 18.42, "volume": 2123779.0}, {"date": "2023-04-20", "close": 18.14, "volume": 2795610.0}, {"date": "2023-04-21", "close": 17.85, "volume": 12412380.0}, {"date": "2023-04-24", "close": 17.88, "volume": 2426315.0}, {"date": "2023-04-25", "close": 17.02, "volume": 2280151.0}, {"date": "2023-04-26", "close": 16.45, "volume": 3261597.0}, {"date": "2023-04-27", "close": 16.68, "volume": 2310399.0}, {"date": "2023-04-28", "close": 16.65, "volume": 2097889.0}, {"date": "2023-05-01", "close": 16.52, "volume": 2420884.0}, {"date": "2023-05-02", "close": 15.96, "volume": 3005813.0}, {"date": "2023-05-03", "close": 16.5, "volume": 3567624.0}, {"date": "2023-05-04", "close": 16.14, "volume": 2957997.0}, {"date": "2023-05-05", "close": 17.0, "volume": 2275240.0}, {"date": "2023-05-08", "close": 16.95, "volume": 1596680.0}, {"date": "2023-05-09", "close": 16.61, "volume": 2553380.0}, {"date": "2023-05-10", "close": 15.2, "volume": 6007025.0}, {"date": "2023-05-11", "close": 13.23, "volume": 20736790.0}, {"date": "2023-05-12", "close": 12.72, "volume": 20146140.0}, {"date": "2023-05-15", "close": 13.13, "volume": 10668010.0}, {"date": "2023-05-16", "close": 13.12, "volume": 6389821.0}, {"date": "2023-05-17", "close": 13.79, "volume": 6503752.0}, {"date": "2023-05-18", "close": 13.65, "volume": 4378934.0}, {"date": "2023-05-19", "close": 13.94, "volume": 9704349.0}, {"date": "2023-05-22", "close": 14.78, "volume": 8156485.0}, {"date": "2023-05-23", "close": 14.83, "volume": 5037012.0}, {"date": "2023-05-24", "close": 13.8, "volume": 5806673.0}, {"date": "2023-05-25", "close": 13.55, "volume": 3829265.0}, {"date": "2023-05-26", "close": 13.99, "volume": 5232574.0}, {"date": "2023-05-30", "close": 13.95, "volume": 4420388.0}, {"date": "2023-05-31", "close": 13.72, "volume": 3277134.0}, {"date": "2023-06-01", "close": 13.96, "volume": 3916292.0}, {"date": "2023-06-02", "close": 14.42, "volume": 5816507.0}, {"date": "2023-06-05", "close": 14.18, "volume": 2543165.0}, {"date": "2023-06-06", "close": 15.12, "volume": 6448182.0}, {"date": "2023-06-07", "close": 15.78, "volume": 9889782.0}, {"date": "2023-06-08", "close": 15.21, "volume": 6646014.0}, {"date": "2023-06-09", "close": 15.14, "volume": 7231533.0}, {"date": "2023-06-12", "close": 16.85, "volume": 11559580.0}, {"date": "2023-06-13", "close": 17.66, "volume": 9176276.0}, {"date": "2023-06-14", "close": 16.85, "volume": 6150362.0}, {"date": "2023-06-15", "close": 17.34, "volume": 6522290.0}, {"date": "2023-06-16", "close": 17.16, "volume": 4691137.0}, {"date": "2023-06-20", "close": 16.87, "volume": 6130862.0}, {"date": "2023-06-21", "close": 16.5, "volume": 2993630.0}, {"date": "2023-06-22", "close": 16.23, "volume": 3192348.0}, {"date": "2023-06-23", "close": 15.44, "volume": 6269142.0}, {"date": "2023-06-26", "close": 15.51, "volume": 2114207.0}, {"date": "2023-06-27", "close": 15.99, "volume": 3135995.0}, {"date": "2023-06-28", "close": 16.18, "volume": 3486199.0}, {"date": "2023-06-29", "close": 16.25, "volume": 3705526.0}, {"date": "2023-06-30", "close": 16.35, "volume": 3258721.0}, {"date": "2023-07-03", "close": 16.32, "volume": 1264836.0}, {"date": "2023-07-05", "close": 16.25, "volume": 2601228.0}, {"date": "2023-07-06", "close": 15.55, "volume": 3250923.0}, {"date": "2023-07-07", "close": 16.69, "volume": 4709489.0}, {"date": "2023-07-10", "close": 17.37, "volume": 2834779.0}, {"date": "2023-07-11", "close": 17.67, "volume": 3505956.0}, {"date": "2023-07-12", "close": 17.59, "volume": 2906493.0}, {"date": "2023-07-13", "close": 17.93, "volume": 3648477.0}, {"date": "2023-07-14", "close": 17.59, "volume": 3833877.0}, {"date": "2023-07-17", "close": 18.42, "volume": 4040047.0}, {"date": "2023-07-18", "close": 18.2, "volume": 5204912.0}, {"date": "2023-07-19", "close": 17.77, "volume": 3598734.0}, {"date": "2023-07-20", "close": 17.39, "volume": 4123703.0}, {"date": "2023-07-21", "close": 17.57, "volume": 2953334.0}, {"date": "2023-07-24", "close": 17.8, "volume": 2992236.0}, {"date": "2023-07-25", "close": 17.45, "volume": 3470447.0}, {"date": "2023-07-26", "close": 17.89, "volume": 4616747.0}, {"date": "2023-07-27", "close": 17.28, "volume": 2979346.0}, {"date": "2023-07-28", "close": 17.36, "volume": 1887662.0}, {"date": "2023-07-31", "close": 17.86, "volume": 3305455.0}, {"date": "2023-08-01", "close": 17.67, "volume": 1771000.0}, {"date": "2023-08-02", "close": 16.77, "volume": 4507134.0}, {"date": "2023-08-03", "close": 16.57, "volume": 4370823.0}, {"date": "2023-08-04", "close": 15.88, "volume": 4468430.0}, {"date": "2023-08-07", "close": 15.72, "volume": 3675550.0}, {"date": "2023-08-08", "close": 15.76, "volume": 3247552.0}, {"date": "2023-08-09", "close": 15.57, "volume": 2143293.0}, {"date": "2023-08-10", "close": 14.97, "volume": 3825640.0}, {"date": "2023-08-11", "close": 15.06, "volume": 2110361.0}, {"date": "2023-08-14", "close": 15.47, "volume": 2322425.0}, {"date": "2023-08-15", "close": 14.81, "volume": 3347585.0}, {"date": "2023-08-16", "close": 14.61, "volume": 2789333.0}, {"date": "2023-08-17", "close": 14.45, "volume": 2356304.0}, {"date": "2023-08-18", "close": 14.49, "volume": 2559588.0}, {"date": "2023-08-21", "close": 14.42, "volume": 2386384.0}, {"date": "2023-08-22", "close": 14.26, "volume": 1804206.0}, {"date": "2023-08-23", "close": 14.68, "volume": 3001960.0}, {"date": "2023-08-24", "close": 14.35, "volume": 1903717.0}, {"date": "2023-08-25", "close": 14.46, "volume": 3003224.0}, {"date": "2023-08-28", "close": 14.87, "volume": 3683614.0}, {"date": "2023-08-29", "close": 15.45, "volume": 4202010.0}, {"date": "2023-08-30", "close": 15.15, "volume": 2783974.0}, {"date": "2023-08-31", "close": 14.99, "volume": 1931137.0}, {"date": "2023-09-01", "close": 15.16, "volume": 2103199.0}, {"date": "2023-09-05", "close": 15.1, "volume": 2472081.0}, {"date": "2023-09-06", "close": 15.1, "volume": 2885229.0}, {"date": "2023-09-07", "close": 15.05, "volume": 2204888.0}, {"date": "2023-09-08", "close": 14.71, "volume": 2543326.0}, {"date": "2023-09-11", "close": 15.1, "volume": 2584614.0}, {"date": "2023-09-12", "close": 15.41, "volume": 2400501.0}, {"date": "2023-09-13", "close": 15.03, "volume": 2306996.0}, {"date": "2023-09-14", "close": 15.55, "volume": 2897782.0}, {"date": "2023-09-15", "close": 15.12, "volume": 4657391.0}, {"date": "2023-09-18", "close": 14.47, "volume": 2605434.0}, {"date": "2023-09-19", "close": 14.67, "volume": 3695715.0}, {"date": "2023-09-20", "close": 14.4, "volume": 1890722.0}, {"date": "2023-09-21", "close": 13.78, "volume": 3428452.0}, {"date": "2023-09-22", "close": 13.57, "volume": 2665053.0}, {"date": "2023-09-25", "close": 13.73, "volume": 2632308.0}, {"date": "2023-09-26", "close": 13.35, "volume": 3242857.0}, {"date": "2023-09-27", "close": 13.42, "volume": 2751663.0}, {"date": "2023-09-28", "close": 13.23, "volume": 2699786.0}, {"date": "2023-09-29", "close": 13.26, "volume": 3207223.0}, {"date": "2023-10-02", "close": 12.19, "volume": 5556772.0}, {"date": "2023-10-03", "close": 11.54, "volume": 7093891.0}, {"date": "2023-10-04", "close": 11.38, "volume": 5383009.0}, {"date": "2023-10-05", "close": 10.74, "volume": 5031578.0}, {"date": "2023-10-06", "close": 11.13, "volume": 4837406.0}, {"date": "2023-10-09", "close": 10.55, "volume": 3828551.0}, {"date": "2023-10-10", "close": 11.46, "volume": 6369633.0}, {"date": "2023-10-11", "close": 11.84, "volume": 5923645.0}, {"date": "2023-10-12", "close": 11.41, "volume": 3690621.0}, {"date": "2023-10-13", "close": 11.43, "volume": 4039680.0}, {"date": "2023-10-16", "close": 12.39, "volume": 10597010.0}, {"date": "2023-10-17", "close": 12.42, "volume": 6081392.0}, {"date": "2023-10-18", "close": 12.02, "volume": 3606963.0}, {"date": "2023-10-19", "close": 11.94, "volume": 4699446.0}, {"date": "2023-10-20", "close": 11.31, "volume": 18672110.0}, {"date": "2023-10-23", "close": 11.25, "volume": 3808850.0}, {"date": "2023-10-24", "close": 11.75, "volume": 5282732.0}, {"date": "2023-10-25", "close": 11.35, "volume": 3931159.0}, {"date": "2023-10-26", "close": 10.86, "volume": 5416234.0}, {"date": "2023-10-27", "close": 9.78, "volume": 7264778.0}, {"date": "2023-10-30", "close": 10.01, "volume": 6205046.0}, {"date": "2023-10-31", "close": 10.4, "volume": 4130975.0}, {"date": "2023-11-01", "close": 10.02, "volume": 5129623.0}, {"date": "2023-11-02", "close": 10.76, "volume": 5127480.0}, {"date": "2023-11-03", "close": 10.8, "volume": 6412429.0}, {"date": "2023-11-06", "close": 10.09, "volume": 4493185.0}, {"date": "2023-11-07", "close": 9.93, "volume": 5233668.0}, {"date": "2023-11-08", "close": 10.03, "volume": 8862639.0}, {"date": "2023-11-09", "close": 10.87, "volume": 15489770.0}, {"date": "2023-11-10", "close": 10.54, "volume": 9710114.0}, {"date": "2023-11-13", "close": 10.61, "volume": 5120045.0}, {"date": "2023-11-14", "close": 12.35, "volume": 9418812.0}, {"date": "2023-11-15", "close": 12.53, "volume": 5818048.0}, {"date": "2023-11-16", "close": 12.42, "volume": 4085526.0}, {"date": "2023-11-17", "close": 12.57, "volume": 4909651.0}, {"date": "2023-11-20", "close": 12.86, "volume": 3052944.0}, {"date": "2023-11-21", "close": 12.82, "volume": 5293646.0}, {"date": "2023-11-22", "close": 13.12, "volume": 3698066.0}, {"date": "2023-11-24", "close": 13.21, "volume": 1539391.0}, {"date": "2023-11-27", "close": 13.01, "volume": 4083833.0}, {"date": "2023-11-28", "close": 13.55, "volume": 4410097.0}, {"date": "2023-11-29", "close": 14.31, "volume": 5008656.0}, {"date": "2023-11-30", "close": 14.44, "volume": 5137285.0}, {"date": "2023-12-01", "close": 15.38, "volume": 4843460.0}, {"date": "2023-12-04", "close": 15.52, "volume": 4150659.0}, {"date": "2023-12-05", "close": 14.91, "volume": 4029463.0}, {"date": "2023-12-06", "close": 14.21, "volume": 7358613.0}, {"date": "2023-12-07", "close": 13.88, "volume": 5435730.0}, {"date": "2023-12-08", "close": 13.91, "volume": 4092270.0}, {"date": "2023-12-11", "close": 13.51, "volume": 4694767.0}, {"date": "2023-12-12", "close": 12.87, "volume": 5861740.0}, {"date": "2023-12-13", "close": 13.56, "volume": 5829041.0}, {"date": "2023-12-14", "close": 14.41, "volume": 10373050.0}, {"date": "2023-12-15", "close": 14.2, "volume": 7957739.0}, {"date": "2023-12-18", "close": 13.72, "volume": 4313470.0}, {"date": "2023-12-19", "close": 14.31, "volume": 4930702.0}, {"date": "2023-12-20", "close": 13.84, "volume": 4134774.0}, {"date": "2023-12-21", "close": 14.76, "volume": 3776476.0}, {"date": "2023-12-22", "close": 14.88, "volume": 3710480.0}, {"date": "2023-12-26", "close": 15.09, "volume": 2725396.0}, {"date": "2023-12-27", "close": 15.25, "volume": 2595122.0}, {"date": "2023-12-28", "close": 15.23, "volume": 1992354.0}, {"date": "2023-12-29", "close": 14.8, "volume": 2531426.0}, {"date": "2024-01-02", "close": 14.76, "volume": 3145858.0}, {"date": "2024-01-03", "close": 14.02, "volume": 3649817.0}, {"date": "2024-01-04", "close": 13.91, "volume": 2075148.0}, {"date": "2024-01-05", "close": 13.77, "volume": 2772559.0}, {"date": "2024-01-08", "close": 13.89, "volume": 2947626.0}, {"date": "2024-01-09", "close": 13.32, "volume": 3908790.0}, {"date": "2024-01-10", "close": 13.47, "volume": 5007384.0}, {"date": "2024-01-11", "close": 12.97, "volume": 4246524.0}, {"date": "2024-01-12", "close": 12.73, "volume": 3556417.0}, {"date": "2024-01-16", "close": 11.85, "volume": 6181258.0}, {"date": "2024-01-17", "close": 11.26, "volume": 4647464.0}, {"date": "2024-01-18", "close": 11.27, "volume": 7698460.0}, {"date": "2024-01-19", "close": 11.4, "volume": 5512117.0}, {"date": "2024-01-22", "close": 12.06, "volume": 5631315.0}, {"date": "2024-01-23", "close": 11.93, "volume": 5124620.0}, {"date": "2024-01-24", "close": 11.87, "volume": 4781893.0}, {"date": "2024-01-25", "close": 12.47, "volume": 4443671.0}, {"date": "2024-01-26", "close": 12.47, "volume": 3340462.0}, {"date": "2024-01-29", "close": 11.9, "volume": 8678274.0}, {"date": "2024-01-30", "close": 11.36, "volume": 4179486.0}, {"date": "2024-01-31", "close": 11.32, "volume": 5970761.0}, {"date": "2024-02-01", "close": 12.01, "volume": 6550056.0}, {"date": "2024-02-02", "close": 11.6, "volume": 4720476.0}, {"date": "2024-02-05", "close": 11.03, "volume": 3860705.0}, {"date": "2024-02-06", "close": 11.31, "volume": 3310922.0}, {"date": "2024-02-07", "close": 11.3, "volume": 2931219.0}, {"date": "2024-02-08", "close": 11.52, "volume": 2993196.0}, {"date": "2024-02-09", "close": 11.53, "volume": 4078345.0}, {"date": "2024-02-12", "close": 12.32, "volume": 4881029.0}, {"date": "2024-02-13", "close": 11.25, "volume": 5171414.0}, {"date": "2024-02-14", "close": 11.71, "volume": 4927979.0}, {"date": "2024-02-15", "close": 11.97, "volume": 7443757.0}, {"date": "2024-02-16", "close": 9.88, "volume": 27137420.0}, {"date": "2024-02-20", "close": 8.92, "volume": 12681740.0}, {"date": "2024-02-21", "close": 8.96, "volume": 6399807.0}, {"date": "2024-02-22", "close": 8.6, "volume": 7492333.0}, {"date": "2024-02-23", "close": 8.58, "volume": 5606508.0}, {"date": "2024-02-26", "close": 8.7, "volume": 5847308.0}, {"date": "2024-02-27", "close": 9.32, "volume": 7283383.0}, {"date": "2024-02-28", "close": 8.99, "volume": 3965213.0}, {"date": "2024-02-29", "close": 8.77, "volume": 4347395.0}, {"date": "2024-03-01", "close": 9.08, "volume": 6885093.0}, {"date": "2024-03-04", "close": 9.03, "volume": 4579904.0}, {"date": "2024-03-05", "close": 9.12, "volume": 6000458.0}, {"date": "2024-03-06", "close": 9.54, "volume": 7996102.0}, {"date": "2024-03-07", "close": 10.44, "volume": 7841290.0}, {"date": "2024-03-08", "close": 10.31, "volume": 5367984.0}, {"date": "2024-03-11", "close": 10.46, "volume": 4495261.0}, {"date": "2024-03-12", "close": 10.3, "volume": 4370446.0}, {"date": "2024-03-13", "close": 10.03, "volume": 3621085.0}, {"date": "2024-03-14", "close": 9.03, "volume": 9734094.0}, {"date": "2024-03-15", "close": 9.26, "volume": 4955257.0}, {"date": "2024-03-18", "close": 9.78, "volume": 6003094.0}, {"date": "2024-03-19", "close": 9.47, "volume": 3799015.0}, {"date": "2024-03-20", "close": 9.59, "volume": 3462895.0}, {"date": "2024-03-21", "close": 9.82, "volume": 3512908.0}, {"date": "2024-03-22", "close": 9.87, "volume": 3158809.0}, {"date": "2024-03-25", "close": 10.04, "volume": 5254245.0}, {"date": "2024-03-26", "close": 10.8, "volume": 10853680.0}, {"date": "2024-03-27", "close": 11.03, "volume": 4741219.0}, {"date": "2024-03-28", "close": 11.24, "volume": 4258034.0}, {"date": "2024-04-01", "close": 11.73, "volume": 5555227.0}, {"date": "2024-04-02", "close": 11.75, "volume": 6356477.0}, {"date": "2024-04-03", "close": 11.71, "volume": 4260761.0}, {"date": "2024-04-04", "close": 11.79, "volume": 5885598.0}, {"date": "2024-04-05", "close": 11.69, "volume": 3905358.0}, {"date": "2024-04-08", "close": 11.67, "volume": 3685611.0}, {"date": "2024-04-09", "close": 11.88, "volume": 5138022.0}, {"date": "2024-04-10", "close": 11.42, "volume": 5144066.0}, {"date": "2024-04-11", "close": 11.38, "volume": 3708731.0}, {"date": "2024-04-12", "close": 10.74, "volume": 4358567.0}, {"date": "2024-04-15", "close": 10.24, "volume": 5983362.0}, {"date": "2024-04-16", "close": 9.88, "volume": 7562544.0}, {"date": "2024-04-17", "close": 9.8, "volume": 4282939.0}, {"date": "2024-04-18", "close": 9.75, "volume": 4235337.0}, {"date": "2024-04-19", "close": 9.63, "volume": 14916310.0}, {"date": "2024-04-22", "close": 9.32, "volume": 6705432.0}, {"date": "2024-04-23", "close": 9.83, "volume": 6509682.0}, {"date": "2024-04-24", "close": 9.64, "volume": 3900196.0}, {"date": "2024-04-25", "close": 9.55, "volume": 5109713.0}, {"date": "2024-04-26", "close": 10.6, "volume": 7016790.0}, {"date": "2024-04-29", "close": 10.99, "volume": 5284436.0}, {"date": "2024-04-30", "close": 11.13, "volume": 6191573.0}, {"date": "2024-05-01", "close": 11.31, "volume": 4543772.0}, {"date": "2024-05-02", "close": 11.44, "volume": 3571023.0}, {"date": "2024-05-03", "close": 11.8, "volume": 4200422.0}, {"date": "2024-05-06", "close": 12.2, "volume": 3859804.0}, {"date": "2024-05-07", "close": 11.77, "volume": 5615174.0}, {"date": "2024-05-08", "close": 11.8, "volume": 3166054.0}, {"date": "2024-05-09", "close": 11.74, "volume": 6528609.0}, {"date": "2024-05-10", "close": 11.16, "volume": 11544460.0}, {"date": "2024-05-13", "close": 11.55, "volume": 5784483.0}, {"date": "2024-05-14", "close": 12.48, "volume": 7285331.0}, {"date": "2024-05-15", "close": 12.86, "volume": 7055794.0}, {"date": "2024-05-16", "close": 12.23, "volume": 5815953.0}, {"date": "2024-05-17", "close": 12.33, "volume": 3969192.0}, {"date": "2024-05-20", "close": 12.92, "volume": 5501900.0}, {"date": "2024-05-21", "close": 15.13, "volume": 17398320.0}, {"date": "2024-05-22", "close": 17.0, "volume": 30153140.0}, {"date": "2024-05-23", "close": 15.73, "volume": 16069190.0}, {"date": "2024-05-24", "close": 16.29, "volume": 20539760.0}, {"date": "2024-05-28", "close": 16.53, "volume": 15781280.0}, {"date": "2024-05-29", "close": 15.52, "volume": 6899456.0}, {"date": "2024-05-30", "close": 16.64, "volume": 8425492.0}, {"date": "2024-05-31", "close": 16.32, "volume": 8257702.0}, {"date": "2024-06-03", "close": 15.75, "volume": 6798327.0}, {"date": "2024-06-04", "close": 15.02, "volume": 6329243.0}, {"date": "2024-06-05", "close": 15.68, "volume": 5694419.0}, {"date": "2024-06-06", "close": 15.35, "volume": 4221910.0}, {"date": "2024-06-07", "close": 14.84, "volume": 4841991.0}, {"date": "2024-06-10", "close": 15.13, "volume": 5124136.0}, {"date": "2024-06-11", "close": 14.75, "volume": 4593269.0}, {"date": "2024-06-12", "close": 15.31, "volume": 7850936.0}, {"date": "2024-06-13", "close": 15.1, "volume": 4713839.0}, {"date": "2024-06-14", "close": 14.33, "volume": 5936761.0}, {"date": "2024-06-17", "close": 13.95, "volume": 5402982.0}, {"date": "2024-06-18", "close": 13.65, "volume": 6893611.0}, {"date": "2024-06-20", "close": 14.01, "volume": 4664725.0}, {"date": "2024-06-21", "close": 12.82, "volume": 8495921.0}, {"date": "2024-06-24", "close": 13.24, "volume": 4853600.0}, {"date": "2024-06-25", "close": 13.32, "volume": 3907348.0}, {"date": "2024-06-26", "close": 12.62, "volume": 5399784.0}, {"date": "2024-06-27", "close": 13.04, "volume": 4762080.0}, {"date": "2024-06-28", "close": 12.24, "volume": 10038110.0}, {"date": "2024-07-01", "close": 11.37, "volume": 5649868.0}, {"date": "2024-07-02", "close": 10.82, "volume": 8677271.0}, {"date": "2024-07-03", "close": 11.85, "volume": 5257948.0}, {"date": "2024-07-05", "close": 12.16, "volume": 5250381.0}, {"date": "2024-07-08", "close": 12.41, "volume": 4225508.0}, {"date": "2024-07-09", "close": 12.26, "volume": 3650307.0}, {"date": "2024-07-10", "close": 12.8, "volume": 3530861.0}, {"date": "2024-07-11", "close": 13.37, "volume": 4452099.0}, {"date": "2024-07-12", "close": 13.97, "volume": 5274585.0}, {"date": "2024-07-15", "close": 14.54, "volume": 8587210.0}, {"date": "2024-07-16", "close": 15.08, "volume": 7406786.0}, {"date": "2024-07-17", "close": 15.28, "volume": 17509650.0}, {"date": "2024-07-18", "close": 14.65, "volume": 7890839.0}, {"date": "2024-07-19", "close": 14.18, "volume": 4259282.0}, {"date": "2024-07-22", "close": 14.25, "volume": 4389534.0}, {"date": "2024-07-23", "close": 15.11, "volume": 4260503.0}, {"date": "2024-07-24", "close": 14.48, "volume": 3952292.0}, {"date": "2024-07-25", "close": 14.48, "volume": 4503655.0}, {"date": "2024-07-26", "close": 14.51, "volume": 4235812.0}, {"date": "2024-07-29", "close": 13.79, "volume": 4447655.0}, {"date": "2024-07-30", "close": 13.07, "volume": 4870653.0}, {"date": "2024-07-31", "close": 13.54, "volume": 4772153.0}, {"date": "2024-08-01", "close": 12.5, "volume": 4810407.0}, {"date": "2024-08-02", "close": 11.79, "volume": 6147196.0}, {"date": "2024-08-05", "close": 10.9, "volume": 8774062.0}, {"date": "2024-08-06", "close": 10.65, "volume": 6277157.0}, {"date": "2024-08-07", "close": 9.9, "volume": 9100882.0}, {"date": "2024-08-08", "close": 10.54, "volume": 6322928.0}, {"date": "2024-08-09", "close": 11.49, "volume": 9401232.0}, {"date": "2024-08-12", "close": 11.14, "volume": 4836506.0}, {"date": "2024-08-13", "close": 11.86, "volume": 4615016.0}, {"date": "2024-08-14", "close": 11.41, "volume": 3779718.0}, {"date": "2024-08-15", "close": 11.98, "volume": 4348234.0}, {"date": "2024-08-16", "close": 11.61, "volume": 3571767.0}, {"date": "2024-08-19", "close": 11.79, "volume": 2751796.0}, {"date": "2024-08-20", "close": 11.51, "volume": 4130840.0}, {"date": "2024-08-21", "close": 11.58, "volume": 4276050.0}, {"date": "2024-08-22", "close": 11.24, "volume": 3646146.0}, {"date": "2024-08-23", "close": 11.86, "volume": 3648052.0}, {"date": "2024-08-26", "close": 11.87, "volume": 3890296.0}, {"date": "2024-08-27", "close": 11.77, "volume": 2584524.0}, {"date": "2024-08-28", "close": 11.34, "volume": 2708811.0}, {"date": "2024-08-29", "close": 11.9, "volume": 3143724.0}, {"date": "2024-08-30", "close": 11.91, "volume": 2417973.0}, {"date": "2024-09-03", "close": 11.02, "volume": 4779599.0}, {"date": "2024-09-04", "close": 11.17, "volume": 2370301.0}, {"date": "2024-09-05", "close": 11.03, "volume": 2413400.0}, {"date": "2024-09-06", "close": 9.95, "volume": 12135640.0}, {"date": "2024-09-09", "close": 9.75, "volume": 4508849.0}, {"date": "2024-09-10", "close": 10.15, "volume": 3414197.0}, {"date": "2024-09-11", "close": 10.64, "volume": 5097326.0}, {"date": "2024-09-12", "close": 10.38, "volume": 4029831.0}, {"date": "2024-09-13", "close": 10.2, "volume": 4306240.0}, {"date": "2024-09-16", "close": 9.78, "volume": 5628745.0}, {"date": "2024-09-17", "close": 10.09, "volume": 4591870.0}, {"date": "2024-09-18", "close": 10.14, "volume": 4011781.0}, {"date": "2024-09-19", "close": 10.24, "volume": 4933391.0}, {"date": "2024-09-20", "close": 10.91, "volume": 10720040.0}, {"date": "2024-09-23", "close": 10.86, "volume": 5635846.0}, {"date": "2024-09-24", "close": 10.54, "volume": 5132745.0}, {"date": "2024-09-25", "close": 10.18, "volume": 4762797.0}, {"date": "2024-09-26", "close": 10.41, "volume": 5625713.0}, {"date": "2024-09-27", "close": 10.7, "volume": 4204403.0}, {"date": "2024-09-30", "close": 10.56, "volume": 3761431.0}, {"date": "2024-10-01", "close": 10.21, "volume": 5817318.0}, {"date": "2024-10-02", "close": 10.73, "volume": 6127415.0}, {"date": "2024-10-03", "close": 10.65, "volume": 4104246.0}, {"date": "2024-10-04", "close": 10.83, "volume": 4951927.0}, {"date": "2024-10-07", "close": 10.36, "volume": 4158029.0}, {"date": "2024-10-08", "close": 10.25, "volume": 2845702.0}, {"date": "2024-10-09", "close": 10.56, "volume": 3910477.0}, {"date": "2024-10-10", "close": 10.22, "volume": 3532700.0}, {"date": "2024-10-11", "close": 10.74, "volume": 4524793.0}, {"date": "2024-10-14", "close": 10.46, "volume": 3637194.0}, {"date": "2024-10-15", "close": 10.46, "volume": 4116070.0}, {"date": "2024-10-16", "close": 10.41, "volume": 2845157.0}, {"date": "2024-10-17", "close": 10.16, "volume": 3854108.0}, {"date": "2024-10-18", "close": 10.16, "volume": 3722536.0}, {"date": "2024-10-21", "close": 9.87, "volume": 6648233.0}, {"date": "2024-10-22", "close": 9.73, "volume": 4125523.0}, {"date": "2024-10-23", "close": 9.04, "volume": 8751155.0}, {"date": "2024-10-24", "close": 9.19, "volume": 5899142.0}, {"date": "2024-10-25", "close": 9.5, "volume": 6575820.0}, {"date": "2024-10-28", "close": 10.15, "volume": 6235217.0}, {"date": "2024-10-29", "close": 10.14, "volume": 3325899.0}, {"date": "2024-10-30", "close": 10.1, "volume": 8674327.0}, {"date": "2024-10-31", "close": 9.6, "volume": 4526577.0}, {"date": "2024-11-01", "close": 9.94, "volume": 5949711.0}, {"date": "2024-11-04", "close": 10.82, "volume": 9878191.0}, {"date": "2024-11-05", "close": 11.4, "volume": 9984277.0}, {"date": "2024-11-06", "close": 10.97, "volume": 12236070.0}, {"date": "2024-11-07", "close": 10.67, "volume": 11030080.0}, {"date": "2024-11-08", "close": 13.17, "volume": 23196130.0}, {"date": "2024-11-11", "close": 13.62, "volume": 9914300.0}, {"date": "2024-11-12", "close": 13.54, "volume": 5861889.0}, {"date": "2024-11-13", "close": 13.6, "volume": 6127180.0}, {"date": "2024-11-14", "close": 13.28, "volume": 4366137.0}, {"date": "2024-11-15", "close": 21.14, "volume": 64764260.0}, {"date": "2024-11-18", "close": 22.81, "volume": 38508220.0}, {"date": "2024-11-19", "close": 23.75, "volume": 14486530.0}, {"date": "2024-11-20", "close": 24.8, "volume": 14335160.0}, {"date": "2024-11-21", "close": 23.94, "volume": 9669019.0}, {"date": "2024-11-22", "close": 25.76, "volume": 10584640.0}, {"date": "2024-11-25", "close": 25.95, "volume": 11093220.0}, {"date": "2024-11-26", "close": 26.17, "volume": 8654105.0}, {"date": "2024-11-27", "close": 27.21, "volume": 12066170.0}, {"date": "2024-11-29", "close": 27.45, "volume": 3830521.0}, {"date": "2024-12-02", "close": 26.92, "volume": 6863630.0}, {"date": "2024-12-03", "close": 26.14, "volume": 7944749.0}, {"date": "2024-12-04", "close": 26.28, "volume": 6546666.0}, {"date": "2024-12-05", "close": 25.96, "volume": 5943607.0}, {"date": "2024-12-06", "close": 27.08, "volume": 6876995.0}, {"date": "2024-12-09", "close": 26.58, "volume": 7017605.0}, {"date": "2024-12-10", "close": 23.47, "volume": 15036820.0}, {"date": "2024-12-11", "close": 23.6, "volume": 8092518.0}, {"date": "2024-12-12", "close": 24.81, "volume": 6309883.0}, {"date": "2024-12-13", "close": 25.59, "volume": 4808764.0}, {"date": "2024-12-16", "close": 26.15, "volume": 7075874.0}, {"date": "2024-12-17", "close": 24.77, "volume": 5461407.0}, {"date": "2024-12-18", "close": 23.46, "volume": 4937426.0}, {"date": "2024-12-19", "close": 22.88, "volume": 9334511.0}, {"date": "2024-12-20", "close": 24.12, "volume": 6380383.0}, {"date": "2024-12-23", "close": 24.2, "volume": 4265487.0}, {"date": "2024-12-24", "close": 24.33, "volume": 1697156.0}, {"date": "2024-12-26", "close": 24.33, "volume": 2657261.0}, {"date": "2024-12-27", "close": 22.9, "volume": 5036644.0}, {"date": "2024-12-30", "close": 22.51, "volume": 4244006.0}, {"date": "2024-12-31", "close": 22.21, "volume": 3816138.0}, {"date": "2025-01-02", "close": 23.37, "volume": 4201170.0}, {"date": "2025-01-03", "close": 24.32, "volume": 6441726.0}, {"date": "2025-01-06", "close": 25.48, "volume": 6592466.0}, {"date": "2025-01-07", "close": 25.06, "volume": 4844026.0}, {"date": "2025-01-08", "close": 24.38, "volume": 6433809.0}, {"date": "2025-01-10", "close": 23.58, "volume": 4714934.0}, {"date": "2025-01-13", "close": 23.03, "volume": 5348614.0}, {"date": "2025-01-14", "close": 22.3, "volume": 5132077.0}, {"date": "2025-01-15", "close": 22.65, "volume": 3403598.0}, {"date": "2025-01-16", "close": 23.56, "volume": 3024762.0}, {"date": "2025-01-17", "close": 23.92, "volume": 5494830.0}, {"date": "2025-01-21", "close": 25.75, "volume": 7224246.0}, {"date": "2025-01-22", "close": 25.53, "volume": 8185969.0}, {"date": "2025-01-23", "close": 27.67, "volume": 9690940.0}, {"date": "2025-01-24", "close": 29.81, "volume": 12243970.0}, {"date": "2025-01-27", "close": 22.42, "volume": 21453210.0}, {"date": "2025-01-28", "close": 20.4, "volume": 16582400.0}, {"date": "2025-01-29", "close": 22.38, "volume": 9895866.0}, {"date": "2025-01-30", "close": 23.52, "volume": 7167929.0}, {"date": "2025-01-31", "close": 23.58, "volume": 6091014.0}, {"date": "2025-02-03", "close": 23.57, "volume": 5291904.0}, {"date": "2025-02-04", "close": 23.11, "volume": 3243881.0}, {"date": "2025-02-05", "close": 24.26, "volume": 5364854.0}, {"date": "2025-02-06", "close": 24.78, "volume": 4140785.0}, {"date": "2025-02-07", "close": 24.78, "volume": 4088277.0}, {"date": "2025-02-10", "close": 25.39, "volume": 3011975.0}, {"date": "2025-02-11", "close": 24.07, "volume": 4440635.0}, {"date": "2025-02-12", "close": 23.48, "volume": 3008106.0}, {"date": "2025-02-13", "close": 24.71, "volume": 4872677.0}, {"date": "2025-02-14", "close": 25.41, "volume": 4476296.0}, {"date": "2025-02-18", "close": 26.02, "volume": 5065798.0}, {"date": "2025-02-19", "close": 26.5, "volume": 3360600.0}, {"date": "2025-02-20", "close": 25.99, "volume": 6353044.0}, {"date": "2025-02-21", "close": 24.17, "volume": 4801353.0}, {"date": "2025-02-24", "close": 22.7, "volume": 8496762.0}, {"date": "2025-02-25", "close": 21.97, "volume": 8031782.0}, {"date": "2025-02-26", "close": 23.4, "volume": 5152034.0}, {"date": "2025-02-27", "close": 23.04, "volume": 9853734.0}, {"date": "2025-02-28", "close": 24.02, "volume": 11936050.0}, {"date": "2025-03-03", "close": 23.42, "volume": 9017969.0}, {"date": "2025-03-04", "close": 22.7, "volume": 12901050.0}, {"date": "2025-03-05", "close": 24.12, "volume": 6891716.0}, {"date": "2025-03-06", "close": 22.39, "volume": 7825223.0}, {"date": "2025-03-07", "close": 23.08, "volume": 5728183.0}, {"date": "2025-03-10", "close": 22.62, "volume": 5498023.0}, {"date": "2025-03-11", "close": 25.0, "volume": 6878853.0}, {"date": "2025-03-12", "close": 24.55, "volume": 5797017.0}, {"date": "2025-03-13", "close": 23.93, "volume": 4922129.0}, {"date": "2025-03-14", "close": 24.47, "volume": 4503877.0}, {"date": "2025-03-17", "close": 24.19, "volume": 4471217.0}, {"date": "2025-03-18", "close": 23.81, "volume": 5423634.0}, {"date": "2025-03-19", "close": 24.31, "volume": 4565113.0}, {"date": "2025-03-20", "close": 25.41, "volume": 11365420.0}, {"date": "2025-03-21", "close": 23.95, "volume": 7839384.0}, {"date": "2025-03-24", "close": 23.03, "volume": 5737957.0}, {"date": "2025-03-25", "close": 23.11, "volume": 3695709.0}, {"date": "2025-03-26", "close": 22.28, "volume": 4826334.0}, {"date": "2025-03-27", "close": 21.99, "volume": 4480298.0}, {"date": "2025-03-28", "close": 20.33, "volume": 7790934.0}, {"date": "2025-03-31", "close": 19.66, "volume": 6767390.0}, {"date": "2025-04-01", "close": 21.24, "volume": 6294371.0}, {"date": "2025-04-02", "close": 21.12, "volume": 3612103.0}, {"date": "2025-04-03", "close": 19.34, "volume": 6468409.0}, {"date": "2025-04-04", "close": 16.6, "volume": 16343630.0}, {"date": "2025-04-07", "close": 17.24, "volume": 10308010.0}, {"date": "2025-04-08", "close": 17.02, "volume": 8092262.0}, {"date": "2025-04-09", "close": 17.87, "volume": 13333270.0}, {"date": "2025-04-10", "close": 16.85, "volume": 8235862.0}, {"date": "2025-04-11", "close": 17.64, "volume": 6741530.0}, {"date": "2025-04-14", "close": 17.9, "volume": 6064732.0}, {"date": "2025-04-15", "close": 18.31, "volume": 4321328.0}, {"date": "2025-04-16", "close": 17.83, "volume": 4660106.0}, {"date": "2025-04-17", "close": 17.0, "volume": 6155591.0}, {"date": "2025-04-21", "close": 16.38, "volume": 4437443.0}, {"date": "2025-04-22", "close": 16.88, "volume": 3801638.0}, {"date": "2025-04-23", "close": 17.26, "volume": 6169282.0}, {"date": "2025-04-24", "close": 18.14, "volume": 9676945.0}, {"date": "2025-04-25", "close": 18.93, "volume": 5913362.0}, {"date": "2025-04-28", "close": 19.24, "volume": 4634320.0}, {"date": "2025-04-29", "close": 18.91, "volume": 3762724.0}, {"date": "2025-04-30", "close": 18.32, "volume": 9363364.0}, {"date": "2025-05-01", "close": 16.81, "volume": 12350730.0}, {"date": "2025-05-02", "close": 16.44, "volume": 9813132.0}, {"date": "2025-05-05", "close": 16.32, "volume": 6428073.0}, {"date": "2025-05-06", "close": 16.34, "volume": 6675745.0}, {"date": "2025-05-07", "close": 16.53, "volume": 5910659.0}, {"date": "2025-05-08", "close": 17.24, "volume": 11278440.0}, {"date": "2025-05-09", "close": 17.62, "volume": 3473305.0}, {"date": "2025-05-12", "close": 18.91, "volume": 6689067.0}, {"date": "2025-05-13", "close": 19.16, "volume": 4949137.0}, {"date": "2025-05-14", "close": 20.25, "volume": 6761740.0}, {"date": "2025-05-15", "close": 19.82, "volume": 4106040.0}, {"date": "2025-05-16", "close": 20.11, "volume": 6557324.0}, {"date": "2025-05-19", "close": 19.23, "volume": 4543843.0}, {"date": "2025-05-20", "close": 19.11, "volume": 3205387.0}, {"date": "2025-05-21", "close": 18.21, "volume": 3482188.0}, {"date": "2025-05-22", "close": 18.37, "volume": 4648470.0}, {"date": "2025-05-23", "close": 19.48, "volume": 5067611.0}, {"date": "2025-05-27", "close": 19.76, "volume": 4052630.0}, {"date": "2025-05-28", "close": 19.59, "volume": 2561826.0}, {"date": "2025-05-29", "close": 18.57, "volume": 4626484.0}, {"date": "2025-05-30", "close": 18.47, "volume": 3325316.0}, {"date": "2025-06-02", "close": 18.28, "volume": 3497775.0}, {"date": "2025-06-03", "close": 20.41, "volume": 7376720.0}, {"date": "2025-06-04", "close": 20.25, "volume": 6535853.0}, {"date": "2025-06-05", "close": 20.45, "volume": 5333346.0}, {"date": "2025-06-06", "close": 21.78, "volume": 5254144.0}, {"date": "2025-06-09", "close": 21.43, "volume": 3603659.0}, {"date": "2025-06-10", "close": 21.63, "volume": 4701366.0}, {"date": "2025-06-11", "close": 22.53, "volume": 4465645.0}, {"date": "2025-06-12", "close": 22.25, "volume": 3998110.0}, {"date": "2025-06-13", "close": 21.95, "volume": 2815696.0}, {"date": "2025-06-16", "close": 22.91, "volume": 5358819.0}, {"date": "2025-06-17", "close": 21.34, "volume": 4143030.0}, {"date": "2025-06-18", "close": 21.5, "volume": 5149375.0}, {"date": "2025-06-20", "close": 21.75, "volume": 2972739.0}, {"date": "2025-06-23", "close": 22.56, "volume": 3685315.0}, {"date": "2025-06-24", "close": 22.95, "volume": 4609652.0}, {"date": "2025-06-25", "close": 21.6, "volume": 4071949.0}, {"date": "2025-06-26", "close": 22.33, "volume": 4175303.0}, {"date": "2025-06-27", "close": 22.18, "volume": 5084091.0}, {"date": "2025-06-30", "close": 23.92, "volume": 11413280.0}, {"date": "2025-07-01", "close": 22.13, "volume": 10357370.0}, {"date": "2025-07-02", "close": 22.56, "volume": 5431820.0}, {"date": "2025-07-03", "close": 24.24, "volume": 4391006.0}, {"date": "2025-07-07", "close": 24.36, "volume": 6809253.0}, {"date": "2025-07-08", "close": 24.3, "volume": 4644295.0}, {"date": "2025-07-09", "close": 28.71, "volume": 21937380.0}, {"date": "2025-07-10", "close": 25.85, "volume": 18557280.0}, {"date": "2025-07-11", "close": 25.4, "volume": 7239828.0}, {"date": "2025-07-14", "close": 25.96, "volume": 7162793.0}, {"date": "2025-07-15", "close": 25.31, "volume": 7000848.0}, {"date": "2025-07-16", "close": 24.69, "volume": 6375109.0}, {"date": "2025-07-17", "close": 24.31, "volume": 5813230.0}, {"date": "2025-07-18", "close": 24.99, "volume": 4998881.0}, {"date": "2025-07-21", "close": 25.36, "volume": 6665568.0}, {"date": "2025-07-22", "close": 25.93, "volume": 5071014.0}, {"date": "2025-07-23", "close": 26.89, "volume": 6069066.0}, {"date": "2025-07-24", "close": 33.06, "volume": 39241180.0}, {"date": "2025-07-25", "close": 34.34, "volume": 16435610.0}, {"date": "2025-07-28", "close": 34.78, "volume": 12965150.0}, {"date": "2025-07-29", "close": 34.75, "volume": 9682541.0}, {"date": "2025-07-30", "close": 37.62, "volume": 16357450.0}, {"date": "2025-07-31", "close": 37.39, "volume": 18527500.0}, {"date": "2025-08-01", "close": 36.72, "volume": 17502360.0}, {"date": "2025-08-04", "close": 36.1, "volume": 7913773.0}, {"date": "2025-08-05", "close": 37.61, "volume": 12722160.0}, {"date": "2025-08-06", "close": 38.86, "volume": 9392535.0}, {"date": "2025-08-07", "close": 36.8, "volume": 9586820.0}, {"date": "2025-08-08", "close": 36.8, "volume": 4753468.0}, {"date": "2025-08-11", "close": 37.65, "volume": 5760425.0}, {"date": "2025-08-12", "close": 41.25, "volume": 13313230.0}, {"date": "2025-08-13", "close": 44.08, "volume": 17088510.0}, {"date": "2025-08-14", "close": 45.11, "volume": 9761083.0}, {"date": "2025-08-15", "close": 45.28, "volume": 12431930.0}, {"date": "2025-08-18", "close": 46.5, "volume": 9804556.0}, {"date": "2025-08-19", "close": 43.1, "volume": 12378450.0}, {"date": "2025-08-20", "close": 44.51, "volume": 14718450.0}, {"date": "2025-08-21", "close": 44.83, "volume": 9620702.0}, {"date": "2025-08-22", "close": 48.54, "volume": 13924040.0}, {"date": "2025-08-25", "close": 49.35, "volume": 10668120.0}, {"date": "2025-08-26", "close": 49.94, "volume": 9307891.0}, {"date": "2025-08-27", "close": 50.85, "volume": 6844380.0}, {"date": "2025-08-28", "close": 54.8, "volume": 13062600.0}, {"date": "2025-08-29", "close": 52.94, "volume": 10197420.0}, {"date": "2025-09-02", "close": 51.35, "volume": 10226500.0}, {"date": "2025-09-03", "close": 52.45, "volume": 7663283.0}, {"date": "2025-09-04", "close": 54.91, "volume": 9831926.0}, {"date": "2025-09-05", "close": 57.07, "volume": 9229242.0}, {"date": "2025-09-08", "close": 53.44, "volume": 8561081.0}, {"date": "2025-09-09", "close": 55.0, "volume": 10151280.0}, {"date": "2025-09-10", "close": 62.96, "volume": 21923950.0}, {"date": "2025-09-11", "close": 67.29, "volume": 12241440.0}, {"date": "2025-09-12", "close": 67.26, "volume": 13499560.0}, {"date": "2025-09-15", "close": 67.02, "volume": 11143560.0}, {"date": "2025-09-16", "close": 73.29, "volume": 14054640.0}, {"date": "2025-09-17", "close": 79.67, "volume": 16355520.0}, {"date": "2025-09-18", "close": 80.97, "volume": 15379830.0}, {"date": "2025-09-19", "close": 84.93, "volume": 16593580.0}, {"date": "2025-09-22", "close": 86.27, "volume": 10907750.0}, {"date": "2025-09-23", "close": 77.38, "volume": 22135770.0}, {"date": "2025-09-24", "close": 69.18, "volume": 33315670.0}, {"date": "2025-09-25", "close": 68.69, "volume": 17712780.0}, {"date": "2025-09-26", "close": 70.32, "volume": 9355488.0}, {"date": "2025-09-29", "close": 73.6, "volume": 10757900.0}, {"date": "2025-09-30", "close": 84.57, "volume": 25107880.0}, {"date": "2025-10-01", "close": 90.19, "volume": 20299800.0}, {"date": "2025-10-02", "close": 88.0, "volume": 15349230.0}, {"date": "2025-10-03", "close": 90.29, "volume": 14071010.0}, {"date": "2025-10-06", "close": 86.97, "volume": 12271430.0}, {"date": "2025-10-07", "close": 86.06, "volume": 10816910.0}, {"date": "2025-10-08", "close": 87.58, "volume": 7972917.0}, {"date": "2025-10-09", "close": 86.65, "volume": 8237133.0}, {"date": "2025-10-10", "close": 86.87, "volume": 13482610.0}, {"date": "2025-10-13", "close": 109.91, "volume": 28744790.0}, {"date": "2025-10-14", "close": 114.06, "volume": 14160850.0}, {"date": "2025-10-15", "close": 116.58, "volume": 16734880.0}, {"date": "2025-10-16", "close": 115.09, "volume": 13381980.0}, {"date": "2025-10-17", "close": 111.5, "volume": 10327220.0}, {"date": "2025-10-20", "close": 109.06, "volume": 8369791.0}, {"date": "2025-10-21", "close": 104.38, "volume": 9655146.0}, {"date": "2025-10-22", "close": 94.37, "volume": 16244400.0}, {"date": "2025-10-23", "close": 101.42, "volume": 8228065.0}, {"date": "2025-10-24", "close": 110.38, "volume": 10390170.0}, {"date": "2025-10-27", "close": 108.53, "volume": 9114364.0}, {"date": "2025-10-28", "close": 113.28, "volume": 12989330.0}, {"date": "2025-10-29", "close": 133.71, "volume": 26830370.0}, {"date": "2025-10-30", "close": 127.85, "volume": 18005470.0}, {"date": "2025-10-31", "close": 132.16, "volume": 17365340.0}, {"date": "2025-11-03", "close": 142.37, "volume": 17283310.0}, {"date": "2025-11-04", "close": 129.05, "volume": 17492410.0}, {"date": "2025-11-05", "close": 141.41, "volume": 14957900.0}, {"date": "2025-11-06", "close": 136.86, "volume": 10155260.0}, {"date": "2025-11-07", "close": 135.21, "volume": 15641980.0}, {"date": "2025-11-10", "close": 139.23, "volume": 10819600.0}, {"date": "2025-11-11", "close": 127.07, "volume": 11211910.0}, {"date": "2025-11-12", "close": 126.72, "volume": 10322370.0}, {"date": "2025-11-13", "close": 103.55, "volume": 28921750.0}, {"date": "2025-11-14", "close": 111.89, "volume": 23932700.0}, {"date": "2025-11-17", "close": 107.11, "volume": 11691600.0}, {"date": "2025-11-18", "close": 104.97, "volume": 13050640.0}, {"date": "2025-11-19", "close": 108.93, "volume": 13815260.0}, {"date": "2025-11-20", "close": 93.38, "volume": 20222060.0}, {"date": "2025-11-21", "close": 89.99, "volume": 37673050.0}, {"date": "2025-11-24", "close": 95.56, "volume": 27792560.0}, {"date": "2025-11-25", "close": 94.29, "volume": 12313940.0}, {"date": "2025-11-26", "close": 101.14, "volume": 13297210.0}, {"date": "2025-11-28", "close": 109.24, "volume": 8135564.0}, {"date": "2025-12-01", "close": 98.93, "volume": 13076040.0}, {"date": "2025-12-02", "close": 105.0, "volume": 15929160.0}, {"date": "2025-12-03", "close": 102.5, "volume": 8390723.0}, {"date": "2025-12-04", "close": 118.09, "volume": 20119640.0}, {"date": "2025-12-05", "close": 119.18, "volume": 13499670.0}, {"date": "2025-12-08", "close": 111.79, "volume": 11757520.0}, {"date": "2025-12-09", "close": 109.44, "volume": 7040791.0}, {"date": "2025-12-10", "close": 101.29, "volume": 13918600.0}, {"date": "2025-12-11", "close": 108.99, "volume": 9207746.0}, {"date": "2025-12-12", "close": 94.98, "volume": 16395440.0}, {"date": "2025-12-15", "close": 89.58, "volume": 10991730.0}, {"date": "2025-12-16", "close": 87.61, "volume": 18058590.0}, {"date": "2025-12-17", "close": 76.97, "volume": 18163560.0}, {"date": "2025-12-18", "close": 80.21, "volume": 13399990.0}, {"date": "2025-12-19", "close": 88.82, "volume": 17699660.0}, {"date": "2025-12-22", "close": 92.26, "volume": 8379840.0}, {"date": "2025-12-23", "close": 91.43, "volume": 5379304.0}, {"date": "2025-12-24", "close": 91.88, "volume": 1791912.0}, {"date": "2025-12-26", "close": 90.18, "volume": 3850820.0}, {"date": "2025-12-29", "close": 88.41, "volume": 7680824.0}, {"date": "2025-12-30", "close": 87.26, "volume": 5043848.0}, {"date": "2025-12-31", "close": 86.89, "volume": 5464669.0}, {"date": "2026-01-02", "close": 98.69, "volume": 11573660.0}, {"date": "2026-01-05", "close": 103.87, "volume": 11384760.0}, {"date": "2026-01-06", "close": 103.05, "volume": 11218570.0}, {"date": "2026-01-07", "close": 108.0, "volume": 15065590.0}, {"date": "2026-01-08", "close": 121.84, "volume": 25328560.0}, {"date": "2026-01-09", "close": 134.07, "volume": 15572920.0}, {"date": "2026-01-12", "close": 136.87, "volume": 12366800.0}, {"date": "2026-01-13", "close": 139.77, "volume": 13052500.0}, {"date": "2026-01-14", "close": 133.46, "volume": 10651160.0}, {"date": "2026-01-15", "close": 139.17, "volume": 10165660.0}, {"date": "2026-01-16", "close": 149.5, "volume": 15929610.0}, {"date": "2026-01-20", "close": 151.75, "volume": 16605210.0}, {"date": "2026-01-21", "close": 150.56, "volume": 12675380.0}, {"date": "2026-01-22", "close": 145.63, "volume": 8307188.0}, {"date": "2026-01-23", "close": 144.89, "volume": 7806622.0}, {"date": "2026-01-26", "close": 139.62, "volume": 9099070.0}, {"date": "2026-01-27", "close": 152.31, "volume": 13071920.0}, {"date": "2026-01-28", "close": 165.39, "volume": 12861780.0}, {"date": "2026-01-29", "close": 156.51, "volume": 11850360.0}, {"date": "2026-01-30", "close": 151.37, "volume": 11489450.0}, {"date": "2026-02-02", "close": 156.13, "volume": 9204748.0}, {"date": "2026-02-03", "close": 168.89, "volume": 13742720.0}, {"date": "2026-02-04", "close": 147.35, "volume": 17407830.0}, {"date": "2026-02-05", "close": 136.6, "volume": 14082300.0}, {"date": "2026-02-06", "close": 143.03, "volume": 20937040.0}, {"date": "2026-02-09", "close": 155.17, "volume": 11387650.0}, {"date": "2026-02-10", "close": 148.7, "volume": 9852341.0}, {"date": "2026-02-11", "close": 155.54, "volume": 13649350.0}, {"date": "2026-02-12", "close": 139.03, "volume": 13284810.0}, {"date": "2026-02-13", "close": 139.74, "volume": 8275071.0}, {"date": "2026-02-17", "close": 145.32, "volume": 7769147.0}, {"date": "2026-02-18", "close": 157.27, "volume": 10069850.0}, {"date": "2026-02-19", "close": 159.0, "volume": 8551259.0}, {"date": "2026-02-20", "close": 147.55, "volume": 10179340.0}, {"date": "2026-02-23", "close": 160.28, "volume": 10049030.0}, {"date": "2026-02-24", "close": 166.2, "volume": 11074050.0}, {"date": "2026-02-25", "close": 174.77, "volume": 10984600.0}, {"date": "2026-02-26", "close": 168.57, "volume": 10828640.0}, {"date": "2026-02-27", "close": 155.67, "volume": 11523450.0}, {"date": "2026-03-02", "close": 166.0, "volume": 8368946.0}, {"date": "2026-03-03", "close": 153.02, "volume": 10771890.0}, {"date": "2026-03-04", "close": 164.78, "volume": 9851068.0}, {"date": "2026-03-05", "close": 159.99, "volume": 9596322.0}, {"date": "2026-03-06", "close": 135.19, "volume": 14852800.0}, {"date": "2026-03-09", "close": 151.32, "volume": 12964470.0}, {"date": "2026-03-10", "close": 154.0, "volume": 10774570.0}, {"date": "2026-03-11", "close": 159.21, "volume": 9360012.0}, {"date": "2026-03-12", "close": 157.17, "volume": 9228755.0}, {"date": "2026-03-13", "close": 154.51, "volume": 7664433.0}, {"date": "2026-03-16", "close": 153.68, "volume": 10967040.0}, {"date": "2026-03-17", "close": 160.05, "volume": 6361093.0}, {"date": "2026-03-18", "close": 156.58, "volume": 8578986.0}, {"date": "2026-03-19", "close": 166.69, "volume": 9643754.0}, {"date": "2026-03-20", "close": 150.12, "volume": 15965960.0}, {"date": "2026-03-23", "close": 141.33, "volume": 12643440.0}, {"date": "2026-03-24", "close": 145.88, "volume": 11845820.0}, {"date": "2026-03-25", "close": 150.22, "volume": 7160098.0}, {"date": "2026-03-26", "close": 133.52, "volume": 11103370.0}, {"date": "2026-03-27", "close": 133.24, "volume": 8421819.0}, {"date": "2026-03-30", "close": 119.51, "volume": 13266720.0}, {"date": "2026-03-31", "close": 135.49, "volume": 11520070.0}, {"date": "2026-04-01", "close": 132.45, "volume": 12365700.0}, {"date": "2026-04-02", "close": 135.63, "volume": 5639152.0}, {"date": "2026-04-06", "close": 135.0, "volume": 4953928.0}, {"date": "2026-04-07", "close": 135.91, "volume": 5799690.0}, {"date": "2026-04-08", "close": 146.78, "volume": 10713120.0}, {"date": "2026-04-09", "close": 160.13, "volume": 10312420.0}, {"date": "2026-04-10", "close": 166.7, "volume": 9105327.0}, {"date": "2026-04-13", "close": 176.67, "volume": 9354101.0}, {"date": "2026-04-14", "close": 219.03, "volume": 25038730.0}, {"date": "2026-04-15", "close": 213.84, "volume": 14200190.0}, {"date": "2026-04-16", "close": 210.06, "volume": 8893312.0}, {"date": "2026-04-17", "close": 207.86, "volume": 11306210.0}, {"date": "2026-04-20", "close": 218.27, "volume": 8765735.0}, {"date": "2026-04-21", "close": 220.91, "volume": 12258830.0}, {"date": "2026-04-22", "close": 229.75, "volume": 7039632.0}, {"date": "2026-04-23", "close": 237.57, "volume": 7716573.0}, {"date": "2026-04-24", "close": 231.17, "volume": 6568991.0}, {"date": "2026-04-27", "close": 234.68, "volume": 7118310.0}, {"date": "2026-04-28", "close": 226.37, "volume": 15273040.0}, {"date": "2026-04-29", "close": 287.97, "volume": 19882500.0}, {"date": "2026-04-30", "close": 283.36, "volume": 13949500.0}, {"date": "2026-05-01", "close": 290.52, "volume": 9534833.0}, {"date": "2026-05-04", "close": 288.64, "volume": 9901117.0}, {"date": "2026-05-05", "close": 295.25, "volume": 7478238.0}, {"date": "2026-05-06", "close": 285.47, "volume": 8437768.0}, {"date": "2026-05-07", "close": 258.64, "volume": 10704490.0}, {"date": "2026-05-08", "close": 261.03, "volume": 14413750.0}, {"date": "2026-05-11", "close": 283.92, "volume": 11493920.0}, {"date": "2026-05-12", "close": 280.69, "volume": 7479394.0}, {"date": "2026-05-13", "close": 289.76, "volume": 9073786.0}, {"date": "2026-05-14", "close": 303.41, "volume": 8049153.0}, {"date": "2026-05-15", "close": 275.95, "volume": 10109950.0}, {"date": "2026-05-18", "close": 258.71, "volume": 10993020.0}, {"date": "2026-05-19", "close": 261.34, "volume": 8562414.0}, {"date": "2026-05-20", "close": 282.31, "volume": 10408920.0}, {"date": "2026-05-21", "close": 307.88, "volume": 13931600.0}, {"date": "2026-05-22", "close": 302.49, "volume": 9523454.0}, {"date": "2026-05-26", "close": 302.4, "volume": 8860635.0}, {"date": "2026-05-27", "close": 293.8, "volume": 6628432.0}, {"date": "2026-05-28", "close": 290.01, "volume": 7841819.0}, {"date": "2026-05-29", "close": 285.0, "volume": 16911660.0}, {"date": "2026-06-01", "close": 273.51, "volume": 10358130.0}, {"date": "2026-06-02", "close": 302.85, "volume": 12996730.0}, {"date": "2026-06-03", "close": 287.32, "volume": 7869141.0}, {"date": "2026-06-04", "close": 291.37, "volume": 6633378.0}, {"date": "2026-06-05", "close": 263.61, "volume": 11653210.0}, {"date": "2026-06-08", "close": 253.57, "volume": 8618549.0}, {"date": "2026-06-09", "close": 259.61, "volume": 16201390.0}, {"date": "2026-06-10", "close": 234.23, "volume": 15509080.0}, {"date": "2026-06-11", "close": 248.88, "volume": 8874264.0}, {"date": "2026-06-12", "close": 260.22, "volume": 8610563.0}, {"date": "2026-06-15", "close": 274.5, "volume": 9171706.0}, {"date": "2026-06-16", "close": 280.88, "volume": 11266660.0}, {"date": "2026-06-17", "close": 284.99, "volume": 11015940.0}, {"date": "2026-06-18", "close": 328.91, "volume": 16009220.0}, {"date": "2026-06-22", "close": 345.85, "volume": 11308560.0}, {"date": "2026-06-23", "close": 321.98, "volume": 11493560.0}, {"date": "2026-06-24", "close": 326.19, "volume": 11015340.0}, {"date": "2026-06-25", "close": 309.18, "volume": 13128340.0}, {"date": "2026-06-26", "close": 252.02, "volume": 57203710.0}, {"date": "2026-06-29", "close": 275.01, "volume": 17520560.0}, {"date": "2026-06-30", "close": 302.7, "volume": 14490560.0}, {"date": "2026-07-01", "close": 289.5, "volume": 16354890.0}, {"date": "2026-07-02", "close": 270.89, "volume": 15782830.0}, {"date": "2026-07-06", "close": 295.05, "volume": 11624430.0}, {"date": "2026-07-07", "close": 269.57, "volume": 11188750.0}, {"date": "2026-07-08", "close": 254.29, "volume": 19197780.0}, {"date": "2026-07-09", "close": 257.02, "volume": 10512080.0}, {"date": "2026-07-10", "close": 244.61, "volume": 14888260.0}, {"date": "2026-07-13", "close": 233.49, "volume": 10068590.0}, {"date": "2026-07-14", "close": 243.4, "volume": 8768332.0}, {"date": "2026-07-15", "close": 239.38, "volume": 11200170.0}, {"date": "2026-07-16", "close": 206.73, "volume": 16336110.0}, {"date": "2026-07-17", "close": 214.96, "volume": 17067040.0}, {"date": "2026-07-20", "close": 197.06, "volume": 17259950.0}, {"date": "2026-07-21", "close": 226.26, "volume": 14946860.0}, {"date": "2026-07-22", "close": 218.22, "volume": 9325587.0}, {"date": "2026-07-23", "close": 217.3, "volume": 9430512.0}, {"date": "2026-07-24", "close": 184.89, "volume": 16017650.0}, {"date": "2026-07-27", "close": 188.18, "volume": 15658380.0}, {"date": "2026-07-28", "close": 166.84, "volume": 29397010.0}, {"date": "2026-07-29", "close": 163.75, "volume": 44264920.0}, {"date": "2026-07-30", "close": 207.12, "volume": 35304290.0}, {"date": "2026-07-31", "close": 205.81, "volume": 21963450.0}, {"date": "2026-08-03", "close": 218.32, "volume": 18450910.0}, {"date": "2026-08-04", "close": 228.11, "volume": 18854890.0}, {"date": "2026-08-05", "close": 234.33, "volume": 13321730.0}, {"date": "2026-08-06", "close": 228.96, "volume": 11843220.0}, {"date": "2026-08-07", "close": 219.34, "volume": 15103370.0}], "refreshing": true}