{"ticker": "CVNA", "overview": {"cik": "1690820", "ticker": "CVNA", "name": "CARVANA CO.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010173", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001607889-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700542-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700548-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001783558-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700537-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700545-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700540-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700538-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001607889-26-000036", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-05", "title": "FORM 4/A", "accession": "0001088011-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009943", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001607889-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009446", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700537-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001783558-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700545-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700540-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001607889-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700542-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700548-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700538-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008963", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008958", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001702455-26-000010", "price_sensitive": false}]}, "description": "CARVANA CO. trades as CVNA on the NYSE and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 32 insider filings for the company, from July 2026 to October 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $1.54M against 9 sales totalling $19.84M. The most recent filing on record is dated 12 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1544981.37, "sell_n": 9, "sell_sum": 19836860.31, "net": -18291878.939999998, "insiders": 7, "first_date": "2026-07-31", "last_date": "2026-10-12"}, "metrics": {"ticker": "CVNA", "has_prices": true, "as_of": "2026-08-07", "last": 70.85, "prev_close": 68.34, "change": 2.509999999999991, "change_pct": 0.03672812408545494, "session_volume": 10488590.0, "vwap_5": 68.58454826456475, "vwap_20": 65.34321454753557, "vwap_60": 66.47427525426521, "vwap_250": 73.53580925567877, "high_52w": 95.69, "low_52w": 56.256, "avg_volume_20": 10472997.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001607889-26-000038", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Thomas Taira", "who_key": "Taira Thomas", "role": "President, Special Projects", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 363805.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "President sells $364K of CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000160788926000038/0001607889-26-000038-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001700538-26-000020", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Daniel J. Gill", "who_key": "GILL DANIEL J.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 556146.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700538/000170053826000020/0001700538-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001700548-26-000020", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Ernest C. Garcia III", "who_key": "GARCIA ERNEST C. III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 510312.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700548/000170054826000020/0001700548-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001700542-26-000020", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Ryan S. Keeton", "who_key": "KEETON RYAN S.", "role": "Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 207806.22000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700542/000170054226000020/0001700542-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001607889-26-000032", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Thomas Taira", "who_key": "Taira Thomas", "role": "President, Special Projects", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 285038.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "President files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000160788926000032/0001607889-26-000032-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001700540-26-000020", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Mark W. Jenkins", "who_key": "JENKINS MARK W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4561581.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The CFO takes $4.6M off the table in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1700540/000170054026000020/0001700540-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001700545-26-000020", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Paul W. Breaux", "who_key": "BREAUX PAUL W.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 321706.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700545/000170054526000020/0001700545-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001783558-26-000020", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Stephen R. Palmer", "who_key": "Palmer Stephen R", "role": "Vice President of Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 357768.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "President sells $358K of CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1783558/000178355826000020/0001783558-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001700537-26-000020", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Benjamin E. Huston", "who_key": "HUSTON BENJAMIN E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3577647.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite trims CVNA: $3.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1700537/000170053726000020/0001700537-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001210412-26-000008", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "J. Danforth Quayle", "who_key": "QUAYLE J DANFORTH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1089375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "A board member cashes out $1.1M of CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000121041226000008/0001210412-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001702455-26-000010", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Ira J. Platt", "who_key": "PLATT IRA J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2227500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "A director trims CVNA: $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1702455/000170245526000010/0001702455-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001422848-26-000111", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. moves to a 8.9% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0001422848-26-000111-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0001700537-26-000018", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Benjamin E. Huston", "who_key": "HUSTON BENJAMIN E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3224957.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "A top exec cashes out $3.2M of CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1700537/000170053726000018/0001700537-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001607889-26-000030", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Thomas Taira", "who_key": "Taira Thomas", "role": "President, Special Projects", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 246197.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "President files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000160788926000030/0001607889-26-000030-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001700548-26-000018", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Ernest C. Garcia III", "who_key": "GARCIA ERNEST C. III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 440822.83999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700548/000170054826000018/0001700548-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001700538-26-000018", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Daniel J. Gill", "who_key": "GILL DANIEL J.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 480608.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700538/000170053826000018/0001700538-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001700542-26-000018", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Ryan S. Keeton", "who_key": "KEETON RYAN S.", "role": "Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 179659.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700542/000170054226000018/0001700542-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001783558-26-000018", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Stephen R. Palmer", "who_key": "Palmer Stephen R", "role": "Vice President of Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 322474.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "President sells $322K of CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1783558/000178355826000018/0001783558-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001700545-26-000018", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Paul W. Breaux", "who_key": "BREAUX PAUL W.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 277689.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on CVNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700545/000170054526000018/0001700545-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001700540-26-000018", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Mark W. Jenkins", "who_key": "JENKINS MARK W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4111751.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big sell in CVNA \u2014 The CFO offloads $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1700540/000170054026000018/0001700540-26-000018-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001088011-26-000006", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Michael E. Maroone", "who_key": "MAROONE MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1544981.37, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director buys $1.5M of CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000108801126000006/0001088011-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13F-93751-0000093751-26-000507-146869102", "src": "13F", "ticker": "CVNA", "cik": "", "company": "CARVANA CO.", "company_raw": "Carvana Co", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1937435658.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Carvana Co \u2014 now $1.9B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002012383-26-002884", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002884-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180948}, {"id": "HOUSE-2026-20034713-T15", "src": "CONGRESS", "ticker": "CVNA", "cik": "", "company": "CARVANA CO.", "company_raw": "Amount Cap.\nGains >\n$200?\nCarvana Co. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells CVNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001422848-26-000072", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. takes a 7.6% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0001422848-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000315066-26-001151", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. takes a 5.2% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0000315066-26-001151-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0001193125-26-201879", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. moves to a 22.9% activist stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0001193125-26-201879-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267348}, {"id": "13DG-0002100119-26-000282", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. crosses 5% of CVNA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0002100119-26-000282-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "HOUSE-2026-20034500-T12", "src": "CONGRESS", "ticker": "CVNA", "cik": "", "company": "CARVANA CO.", "company_raw": "et Trust > Bank of America\nCarvana Co. Class A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CVNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291828}, {"id": "HOUSE-2026-20034130-T0", "src": "CONGRESS", "ticker": "CVNA", "cik": "", "company": "CARVANA CO.", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT Carvana Co. Class A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CVNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371028}], "recent_buys": [{"id": "0001088011-26-000006", "src": "INSIDERS", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Michael E. Maroone", "who_key": "MAROONE MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1544981.37, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director buys $1.5M of CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000108801126000006/0001088011-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}], "institutional": [{"id": "13DG-0001422848-26-000111", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. moves to a 8.9% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0001422848-26-000111-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0002012383-26-002884", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002884-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13F-93751-0000093751-26-000507-146869102", "src": "13F", "ticker": "CVNA", "cik": "", "company": "CARVANA CO.", "company_raw": "Carvana Co", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1937435658.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds to Carvana Co \u2014 now $1.9B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000507/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001422848-26-000072", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. takes a 7.6% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0001422848-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000315066-26-001151", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. takes a 5.2% passive stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0000315066-26-001151-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0001193125-26-201879", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. moves to a 22.9% activist stake in CVNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0001193125-26-201879-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267348}, {"id": "13DG-0002100119-26-000282", "src": "13DG", "ticker": "CVNA", "cik": "1690820", "company": "CARVANA CO.", "company_raw": "CARVANA CO.", "who": "Carvana Co.", "who_key": "CARVANA CO.", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARVANA CO. crosses 5% of CVNA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/0002100119-26-000282-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "Carvana Co. Class A Common Stock", "new_value": "CARVANA CO.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001690820", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001690820", "applied": 1, "detected_at": "2026-09-11T07:46:46.823021"}]}, "key_people": [{"who": "Mark W. Jenkins", "who_key": "JENKINS MARK W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8673333.17, "net": -8673333.17, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4561581.68, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700540/000170054026000020/0001700540-26-000020-index.htm"}, {"action": "SELL", "amount": 4111751.49, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700540/000170054026000018/0001700540-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 4561581.68, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700540/000170054026000020/0001700540-26-000020-index.htm"}}, {"who": "Benjamin E. Huston", "who_key": "HUSTON BENJAMIN E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6802605.140000001, "net": -6802605.140000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3577647.22, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700537/000170053726000020/0001700537-26-000020-index.htm"}, {"action": "SELL", "amount": 3224957.92, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700537/000170053726000018/0001700537-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 3577647.22, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700537/000170053726000020/0001700537-26-000020-index.htm"}}, {"who": "Ira J. Platt", "who_key": "PLATT IRA J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2227500.0, "net": -2227500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2227500.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702455/000170245526000010/0001702455-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 2227500.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702455/000170245526000010/0001702455-26-000010-index.htm"}}, {"who": "Michael E. Maroone", "who_key": "MAROONE MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1544981.37, "sold": 0, "net": 1544981.37, "trades": 1, "top_score": 55.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1544981.37, "date": "2026-07-31", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000108801126000006/0001088011-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 1544981.37, "date": "2026-07-31", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000108801126000006/0001088011-26-000006-index.htm"}}, {"who": "J. Danforth Quayle", "who_key": "QUAYLE J DANFORTH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1089375.0, "net": -1089375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1089375.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000121041226000008/0001210412-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1089375.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000121041226000008/0001210412-26-000008-index.htm"}}, {"who": "Stephen R. Palmer", "who_key": "Palmer Stephen R", "role": "Vice President of Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 680242.0, "net": -680242.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 357768.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783558/000178355826000020/0001783558-26-000020-index.htm"}, {"action": "SELL", "amount": 322474.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783558/000178355826000018/0001783558-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 357768.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1783558/000178355826000020/0001783558-26-000020-index.htm"}}, {"who": "Thomas Taira", "who_key": "Taira Thomas", "role": "President, Special Projects", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 363805.0, "net": -363805.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 363805.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000160788926000038/0001607889-26-000038-index.htm"}], "latest": {"action": "SELL", "amount": 363805.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690820/000160788926000038/0001607889-26-000038-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030621.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf"}}], "activity": [{"date": "2026-08-14", "net": -3316875.0}, {"date": "2026-09-01", "net": -8496996.9}, {"date": "2026-10-12", "net": -363805.0}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010173", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001607889-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700542-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700548-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001783558-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700537-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700545-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700540-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001700538-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001607889-26-000036", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-05", "title": "FORM 4/A", "accession": "0001088011-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009943", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001607889-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009446", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700537-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001783558-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700545-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700540-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001607889-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700542-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700548-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001700538-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008963", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008958", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001702455-26-000010", "price_sensitive": false}], "performance": {"ticker": "CVNA", "has_prices": true, "summary": {"n": 4, "avg": 0.06665959855159376, "win_rate": 0.75, "best": 0.1361449647209749, "worst": -0.053339034232115716, "as_of": "2026-08-07"}, "buys": [{"who": "MAROONE MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1544981.37, "date": "2026-07-31", "score": 55.5, "ref_price": 62.36, "return": 0.1361449647209749}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 1937435658.0, "date": "2026-06-30", "score": 0.0, "ref_price": 65.82, "return": 0.0764205408690368}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 74.842, "return": -0.053339034232115716}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-06-20", "score": 0.0, "ref_price": 63.978, "return": 0.10741192284847904}]}, "price_series": [{"date": "2017-04-28", "close": 2.22, "volume": 56487750.0}, {"date": "2017-05-01", "close": 2.154, "volume": 6456500.0}, {"date": "2017-05-02", "close": 2.02, "volume": 4957745.0}, {"date": "2017-05-03", "close": 1.744, "volume": 16675940.0}, {"date": "2017-05-04", "close": 1.996, "volume": 9200845.0}, {"date": "2017-05-05", "close": 2.184, "volume": 8459055.0}, {"date": "2017-05-08", "close": 2.16, "volume": 2899845.0}, {"date": "2017-05-09", "close": 2.11, "volume": 2737035.0}, {"date": "2017-05-10", "close": 2.148, "volume": 3362790.0}, {"date": "2017-05-11", "close": 2.2, "volume": 2146125.0}, {"date": "2017-05-12", "close": 2.27, "volume": 1808510.0}, {"date": "2017-05-15", "close": 2.304, "volume": 2151195.0}, {"date": "2017-05-16", "close": 2.352, "volume": 1677450.0}, {"date": "2017-05-17", "close": 2.332, "volume": 2249420.0}, {"date": "2017-05-18", "close": 2.304, "volume": 2024040.0}, {"date": "2017-05-19", "close": 2.28, "volume": 1106340.0}, {"date": "2017-05-22", "close": 2.216, "volume": 4565185.0}, {"date": "2017-05-23", "close": 2.162, "volume": 5267760.0}, {"date": "2017-05-24", "close": 2.182, "volume": 3608855.0}, {"date": "2017-05-25", "close": 2.13, "volume": 2189530.0}, {"date": "2017-05-26", "close": 2.146, "volume": 3059945.0}, {"date": "2017-05-30", "close": 2.036, "volume": 3256545.0}, {"date": "2017-05-31", "close": 2.01, "volume": 4638855.0}, {"date": "2017-06-01", "close": 1.866, "volume": 3721055.0}, {"date": "2017-06-02", "close": 1.906, "volume": 3263485.0}, {"date": "2017-06-05", "close": 1.8, "volume": 3152645.0}, {"date": "2017-06-06", "close": 1.906, "volume": 7265825.0}, {"date": "2017-06-07", "close": 2.532, "volume": 30399495.0}, {"date": "2017-06-08", "close": 2.64, "volume": 18070265.0}, {"date": "2017-06-09", "close": 2.66, "volume": 3803765.0}, {"date": "2017-06-12", "close": 2.8, "volume": 6755215.0}, {"date": "2017-06-13", "close": 3.022, "volume": 4172215.0}, {"date": "2017-06-14", "close": 3.34, "volume": 7333000.0}, {"date": "2017-06-15", "close": 3.536, "volume": 4933155.0}, {"date": "2017-06-16", "close": 3.862, "volume": 12837225.0}, {"date": "2017-06-19", "close": 3.908, "volume": 5866365.0}, {"date": "2017-06-20", "close": 3.782, "volume": 3670505.0}, {"date": "2017-06-21", "close": 3.906, "volume": 2344715.0}, {"date": "2017-06-22", "close": 4.228, "volume": 8433540.0}, {"date": "2017-06-23", "close": 4.286, "volume": 13672345.0}, {"date": "2017-06-26", "close": 4.678, "volume": 6251230.0}, {"date": "2017-06-27", "close": 4.434, "volume": 4974465.0}, {"date": "2017-06-28", "close": 4.132, "volume": 4664025.0}, {"date": "2017-06-29", "close": 4.12, "volume": 2266415.0}, {"date": "2017-06-30", "close": 4.094, "volume": 853850.0}, {"date": "2017-07-03", "close": 3.842, "volume": 1461970.0}, {"date": "2017-07-05", "close": 4.236, "volume": 3156905.0}, {"date": "2017-07-06", "close": 4.036, "volume": 3325780.0}, {"date": "2017-07-07", "close": 4.2, "volume": 2443375.0}, {"date": "2017-07-10", "close": 4.398, "volume": 2982960.0}, {"date": "2017-07-11", "close": 4.312, "volume": 2613040.0}, {"date": "2017-07-12", "close": 4.48, "volume": 3132790.0}, {"date": "2017-07-13", "close": 4.596, "volume": 4007435.0}, {"date": "2017-07-14", "close": 4.586, "volume": 1078895.0}, {"date": "2017-07-17", "close": 4.36, "volume": 1974585.0}, {"date": "2017-07-18", "close": 4.306, "volume": 1535205.0}, {"date": "2017-07-19", "close": 4.452, "volume": 1278060.0}, {"date": "2017-07-20", "close": 4.32, "volume": 1262620.0}, {"date": "2017-07-21", "close": 4.28, "volume": 2610490.0}, {"date": "2017-07-24", "close": 4.324, "volume": 2597655.0}, {"date": "2017-07-25", "close": 4.174, "volume": 1976890.0}, {"date": "2017-07-26", "close": 4.27, "volume": 1263265.0}, {"date": "2017-07-27", "close": 4.198, "volume": 1455585.0}, {"date": "2017-07-28", "close": 4.082, "volume": 1122235.0}, {"date": "2017-07-31", "close": 3.904, "volume": 3340370.0}, {"date": "2017-08-01", "close": 3.742, "volume": 2385780.0}, {"date": "2017-08-02", "close": 3.812, "volume": 2293830.0}, {"date": "2017-08-03", "close": 3.482, "volume": 5357895.0}, {"date": "2017-08-04", "close": 3.604, "volume": 3983325.0}, {"date": "2017-08-07", "close": 3.714, "volume": 2300545.0}, {"date": "2017-08-08", "close": 3.846, "volume": 4802770.0}, {"date": "2017-08-09", "close": 3.618, "volume": 8764085.0}, {"date": "2017-08-10", "close": 3.442, "volume": 4462795.0}, {"date": "2017-08-11", "close": 3.266, "volume": 4003425.0}, {"date": "2017-08-14", "close": 3.074, "volume": 7364420.0}, {"date": "2017-08-15", "close": 2.958, "volume": 6855920.0}, {"date": "2017-08-16", "close": 3.03, "volume": 4452800.0}, {"date": "2017-08-17", "close": 3.036, "volume": 3033375.0}, {"date": "2017-08-18", "close": 2.842, "volume": 9474800.0}, {"date": "2017-08-21", "close": 2.924, "volume": 4370300.0}, {"date": "2017-08-22", "close": 3.102, "volume": 3358995.0}, {"date": "2017-08-23", "close": 3.188, "volume": 7880775.0}, {"date": "2017-08-24", "close": 3.184, "volume": 6241900.0}, {"date": "2017-08-25", "close": 2.968, "volume": 3744525.0}, {"date": "2017-08-28", "close": 3.1, "volume": 2120060.0}, {"date": "2017-08-29", "close": 3.148, "volume": 2347580.0}, {"date": "2017-08-30", "close": 3.506, "volume": 6239440.0}, {"date": "2017-08-31", "close": 3.57, "volume": 5536955.0}, {"date": "2017-09-01", "close": 3.468, "volume": 2843070.0}, {"date": "2017-09-05", "close": 3.348, "volume": 2114590.0}, {"date": "2017-09-06", "close": 3.574, "volume": 2410890.0}, {"date": "2017-09-07", "close": 3.75, "volume": 2858415.0}, {"date": "2017-09-08", "close": 3.68, "volume": 1970690.0}, {"date": "2017-09-11", "close": 3.686, "volume": 1581425.0}, {"date": "2017-09-12", "close": 3.704, "volume": 2123940.0}, {"date": "2017-09-13", "close": 3.61, "volume": 2020925.0}, {"date": "2017-09-14", "close": 3.628, "volume": 1814885.0}, {"date": "2017-09-15", "close": 3.532, "volume": 3215915.0}, {"date": "2017-09-18", "close": 3.266, "volume": 3293330.0}, {"date": "2017-09-19", "close": 3.338, "volume": 1527050.0}, {"date": "2017-09-20", "close": 3.518, "volume": 3274750.0}, {"date": "2017-09-21", "close": 3.362, "volume": 2264195.0}, {"date": "2017-09-22", "close": 3.234, "volume": 4711025.0}, {"date": "2017-09-25", "close": 3.3, "volume": 2721935.0}, {"date": "2017-09-26", "close": 3.204, "volume": 2796465.0}, {"date": "2017-09-27", "close": 3.1, "volume": 1876800.0}, {"date": "2017-09-28", "close": 2.98, "volume": 3533590.0}, {"date": "2017-09-29", "close": 2.936, "volume": 3973920.0}, {"date": "2017-10-02", "close": 3.13, "volume": 3489150.0}, {"date": "2017-10-03", "close": 3.086, "volume": 3452355.0}, {"date": "2017-10-04", "close": 3.076, "volume": 3396000.0}, {"date": "2017-10-05", "close": 3.09, "volume": 1626460.0}, {"date": "2017-10-06", "close": 3.052, "volume": 1644535.0}, {"date": "2017-10-09", "close": 2.962, "volume": 1470325.0}, {"date": "2017-10-10", "close": 2.78, "volume": 3316995.0}, {"date": "2017-10-11", "close": 2.85, "volume": 2244905.0}, {"date": "2017-10-12", "close": 2.802, "volume": 1190170.0}, {"date": "2017-10-13", "close": 2.804, "volume": 1074050.0}, {"date": "2017-10-16", "close": 2.8, "volume": 1683745.0}, {"date": "2017-10-17", "close": 2.798, "volume": 1357870.0}, {"date": "2017-10-18", "close": 2.798, "volume": 2123510.0}, {"date": "2017-10-19", "close": 2.692, "volume": 2908935.0}, {"date": "2017-10-20", "close": 2.668, "volume": 3947585.0}, {"date": "2017-10-23", "close": 2.606, "volume": 1650030.0}, {"date": "2017-10-24", "close": 2.728, "volume": 1948195.0}, {"date": "2017-10-25", "close": 2.606, "volume": 2460435.0}, {"date": "2017-10-26", "close": 2.53, "volume": 2389520.0}, {"date": "2017-10-27", "close": 2.552, "volume": 1174825.0}, {"date": "2017-10-30", "close": 2.5, "volume": 1240595.0}, {"date": "2017-10-31", "close": 2.836, "volume": 6170085.0}, {"date": "2017-11-01", "close": 2.802, "volume": 1838200.0}, {"date": "2017-11-02", "close": 2.8, "volume": 1324750.0}, {"date": "2017-11-03", "close": 2.812, "volume": 812345.0}, {"date": "2017-11-06", "close": 3.272, "volume": 3895375.0}, {"date": "2017-11-07", "close": 3.03, "volume": 4938430.0}, {"date": "2017-11-08", "close": 2.932, "volume": 7028810.0}, {"date": "2017-11-09", "close": 2.772, "volume": 2360875.0}, {"date": "2017-11-10", "close": 2.838, "volume": 1448375.0}, {"date": "2017-11-13", "close": 3.006, "volume": 2121050.0}, {"date": "2017-11-14", "close": 3.026, "volume": 2862690.0}, {"date": "2017-11-15", "close": 2.99, "volume": 1537405.0}, {"date": "2017-11-16", "close": 3.08, "volume": 2087225.0}, {"date": "2017-11-17", "close": 3.1, "volume": 2647115.0}, {"date": "2017-11-20", "close": 2.988, "volume": 1565775.0}, {"date": "2017-11-21", "close": 2.934, "volume": 1828130.0}, {"date": "2017-11-22", "close": 3.064, "volume": 1270570.0}, {"date": "2017-11-24", "close": 3.086, "volume": 569685.0}, {"date": "2017-11-27", "close": 3.148, "volume": 1146055.0}, {"date": "2017-11-28", "close": 3.308, "volume": 2362940.0}, {"date": "2017-11-29", "close": 3.118, "volume": 2197210.0}, {"date": "2017-11-30", "close": 3.242, "volume": 3701090.0}, {"date": "2017-12-01", "close": 3.582, "volume": 4615240.0}, {"date": "2017-12-04", "close": 4.042, "volume": 6757775.0}, {"date": "2017-12-05", "close": 4.086, "volume": 2265515.0}, {"date": "2017-12-06", "close": 4.11, "volume": 3241965.0}, {"date": "2017-12-07", "close": 4.404, "volume": 2023445.0}, {"date": "2017-12-08", "close": 4.248, "volume": 3018120.0}, {"date": "2017-12-11", "close": 4.134, "volume": 1623820.0}, {"date": "2017-12-12", "close": 4.26, "volume": 1345130.0}, {"date": "2017-12-13", "close": 4.416, "volume": 3516140.0}, {"date": "2017-12-14", "close": 4.648, "volume": 2047255.0}, {"date": "2017-12-15", "close": 4.374, "volume": 6398865.0}, {"date": "2017-12-18", "close": 4.306, "volume": 2103820.0}, {"date": "2017-12-19", "close": 4.056, "volume": 3286970.0}, {"date": "2017-12-20", "close": 4.198, "volume": 4066085.0}, {"date": "2017-12-21", "close": 4.246, "volume": 2558070.0}, {"date": "2017-12-22", "close": 4.25, "volume": 1696100.0}, {"date": "2017-12-26", "close": 4.246, "volume": 1197190.0}, {"date": "2017-12-27", "close": 4.056, "volume": 1304290.0}, {"date": "2017-12-28", "close": 3.926, "volume": 1731185.0}, {"date": "2017-12-29", "close": 3.824, "volume": 1182895.0}, {"date": "2018-01-02", "close": 3.662, "volume": 2107955.0}, {"date": "2018-01-03", "close": 3.674, "volume": 3602250.0}, {"date": "2018-01-04", "close": 3.75, "volume": 3521230.0}, {"date": "2018-01-05", "close": 3.942, "volume": 2895190.0}, {"date": "2018-01-08", "close": 4.01, "volume": 1205505.0}, {"date": "2018-01-09", "close": 4.034, "volume": 983825.0}, {"date": "2018-01-10", "close": 4.208, "volume": 1175500.0}, {"date": "2018-01-11", "close": 4.114, "volume": 1488320.0}, {"date": "2018-01-12", "close": 4.19, "volume": 825260.0}, {"date": "2018-01-16", "close": 4.102, "volume": 1011465.0}, {"date": "2018-01-17", "close": 4.076, "volume": 711075.0}, {"date": "2018-01-18", "close": 4.048, "volume": 816560.0}, {"date": "2018-01-19", "close": 4.172, "volume": 996085.0}, {"date": "2018-01-22", "close": 4.07, "volume": 1055445.0}, {"date": "2018-01-23", "close": 4.204, "volume": 825450.0}, {"date": "2018-01-24", "close": 4.15, "volume": 1492595.0}, {"date": "2018-01-25", "close": 4.068, "volume": 3090635.0}, {"date": "2018-01-26", "close": 3.948, "volume": 1197150.0}, {"date": "2018-01-29", "close": 3.762, "volume": 1382540.0}, {"date": "2018-01-30", "close": 3.8, "volume": 984715.0}, {"date": "2018-01-31", "close": 3.818, "volume": 1064985.0}, {"date": "2018-02-01", "close": 3.698, "volume": 912770.0}, {"date": "2018-02-02", "close": 3.66, "volume": 768085.0}, {"date": "2018-02-05", "close": 3.514, "volume": 2386000.0}, {"date": "2018-02-06", "close": 3.696, "volume": 2225815.0}, {"date": "2018-02-07", "close": 3.698, "volume": 2684360.0}, {"date": "2018-02-08", "close": 3.532, "volume": 2934335.0}, {"date": "2018-02-09", "close": 3.62, "volume": 2101685.0}, {"date": "2018-02-12", "close": 3.928, "volume": 1588775.0}, {"date": "2018-02-13", "close": 4.092, "volume": 2232010.0}, {"date": "2018-02-14", "close": 4.18, "volume": 1545095.0}, {"date": "2018-02-15", "close": 4.372, "volume": 2261310.0}, {"date": "2018-02-16", "close": 4.284, "volume": 1405715.0}, {"date": "2018-02-20", "close": 4.296, "volume": 824095.0}, {"date": "2018-02-21", "close": 4.126, "volume": 1324890.0}, {"date": "2018-02-22", "close": 4.196, "volume": 533460.0}, {"date": "2018-02-23", "close": 4.276, "volume": 2512010.0}, {"date": "2018-02-26", "close": 4.376, "volume": 2251830.0}, {"date": "2018-02-27", "close": 4.144, "volume": 1689195.0}, {"date": "2018-02-28", "close": 4.008, "volume": 2631445.0}, {"date": "2018-03-01", "close": 3.826, "volume": 3780450.0}, {"date": "2018-03-02", "close": 3.746, "volume": 2298420.0}, {"date": "2018-03-05", "close": 3.726, "volume": 3535860.0}, {"date": "2018-03-06", "close": 3.736, "volume": 5384195.0}, {"date": "2018-03-07", "close": 3.492, "volume": 14920470.0}, {"date": "2018-03-08", "close": 3.402, "volume": 5237925.0}, {"date": "2018-03-09", "close": 3.606, "volume": 3537575.0}, {"date": "2018-03-12", "close": 3.698, "volume": 2097605.0}, {"date": "2018-03-13", "close": 3.774, "volume": 1595990.0}, {"date": "2018-03-14", "close": 4.248, "volume": 5433340.0}, {"date": "2018-03-15", "close": 4.004, "volume": 3134810.0}, {"date": "2018-03-16", "close": 4.196, "volume": 2079040.0}, {"date": "2018-03-19", "close": 4.074, "volume": 2145610.0}, {"date": "2018-03-20", "close": 4.052, "volume": 1250215.0}, {"date": "2018-03-21", "close": 4.17, "volume": 2157670.0}, {"date": "2018-03-22", "close": 4.186, "volume": 1641095.0}, {"date": "2018-03-23", "close": 4.192, "volume": 1327180.0}, {"date": "2018-03-26", "close": 4.466, "volume": 1791790.0}, {"date": "2018-03-27", "close": 4.454, "volume": 3987095.0}, {"date": "2018-03-28", "close": 4.522, "volume": 2072520.0}, {"date": "2018-03-29", "close": 4.586, "volume": 1644245.0}, {"date": "2018-04-02", "close": 4.518, "volume": 4596900.0}, {"date": "2018-04-03", "close": 4.542, "volume": 2337625.0}, {"date": "2018-04-04", "close": 4.476, "volume": 1885315.0}, {"date": "2018-04-05", "close": 4.664, "volume": 1450605.0}, {"date": "2018-04-06", "close": 4.582, "volume": 1049740.0}, {"date": "2018-04-09", "close": 4.748, "volume": 3300445.0}, {"date": "2018-04-10", "close": 4.796, "volume": 1355420.0}, {"date": "2018-04-11", "close": 4.536, "volume": 2473010.0}, {"date": "2018-04-12", "close": 4.644, "volume": 831725.0}, {"date": "2018-04-13", "close": 4.68, "volume": 869385.0}, {"date": "2018-04-16", "close": 5.406, "volume": 6290475.0}, {"date": "2018-04-17", "close": 6.02, "volume": 10955155.0}, {"date": "2018-04-18", "close": 5.956, "volume": 4759320.0}, {"date": "2018-04-19", "close": 5.938, "volume": 2264915.0}, {"date": "2018-04-20", "close": 5.874, "volume": 1102095.0}, {"date": "2018-04-23", "close": 5.992, "volume": 2524410.0}, {"date": "2018-04-24", "close": 5.616, "volume": 9442795.0}, {"date": "2018-04-25", "close": 5.852, "volume": 7148050.0}, {"date": "2018-04-26", "close": 5.496, "volume": 28967720.0}, {"date": "2018-04-27", "close": 5.49, "volume": 11029990.0}, {"date": "2018-04-30", "close": 5.242, "volume": 9128070.0}, {"date": "2018-05-01", "close": 5.398, "volume": 2804755.0}, {"date": "2018-05-02", "close": 5.34, "volume": 3989450.0}, {"date": "2018-05-03", "close": 5.236, "volume": 3169515.0}, {"date": "2018-05-04", "close": 5.094, "volume": 5827365.0}, {"date": "2018-05-07", "close": 5.048, "volume": 5867845.0}, {"date": "2018-05-08", "close": 4.994, "volume": 4841445.0}, {"date": "2018-05-09", "close": 4.952, "volume": 11249380.0}, {"date": "2018-05-10", "close": 5.356, "volume": 18538165.0}, {"date": "2018-05-11", "close": 5.5, "volume": 4659300.0}, {"date": "2018-05-14", "close": 5.436, "volume": 5108615.0}, {"date": "2018-05-15", "close": 5.294, "volume": 8619255.0}, {"date": "2018-05-16", "close": 5.354, "volume": 4044925.0}, {"date": "2018-05-17", "close": 5.356, "volume": 3431135.0}, {"date": "2018-05-18", "close": 5.352, "volume": 3089305.0}, {"date": "2018-05-21", "close": 5.344, "volume": 2516830.0}, {"date": "2018-05-22", "close": 5.342, "volume": 2828520.0}, {"date": "2018-05-23", "close": 5.236, "volume": 4095950.0}, {"date": "2018-05-24", "close": 5.152, "volume": 4428940.0}, {"date": "2018-05-25", "close": 5.02, "volume": 4870345.0}, {"date": "2018-05-29", "close": 5.422, "volume": 6083740.0}, {"date": "2018-05-30", "close": 5.662, "volume": 4362085.0}, {"date": "2018-05-31", "close": 5.77, "volume": 4516165.0}, {"date": "2018-06-01", "close": 5.634, "volume": 5241780.0}, {"date": "2018-06-04", "close": 5.946, "volume": 4702045.0}, {"date": "2018-06-05", "close": 6.212, "volume": 6558780.0}, {"date": "2018-06-06", "close": 6.582, "volume": 6070355.0}, {"date": "2018-06-07", "close": 7.07, "volume": 7971445.0}, {"date": "2018-06-08", "close": 7.208, "volume": 6288885.0}, {"date": "2018-06-11", "close": 7.352, "volume": 3850550.0}, {"date": "2018-06-12", "close": 7.786, "volume": 10840465.0}, {"date": "2018-06-13", "close": 7.418, "volume": 6382605.0}, {"date": "2018-06-14", "close": 8.078, "volume": 16879060.0}, {"date": "2018-06-15", "close": 8.564, "volume": 10467960.0}, {"date": "2018-06-18", "close": 8.638, "volume": 6730460.0}, {"date": "2018-06-19", "close": 8.736, "volume": 5782625.0}, {"date": "2018-06-20", "close": 7.744, "volume": 11495415.0}, {"date": "2018-06-21", "close": 7.586, "volume": 6608915.0}, {"date": "2018-06-22", "close": 8.072, "volume": 10267775.0}, {"date": "2018-06-25", "close": 7.936, "volume": 3829555.0}, {"date": "2018-06-26", "close": 8.1, "volume": 4380180.0}, {"date": "2018-06-27", "close": 8.294, "volume": 5795830.0}, {"date": "2018-06-28", "close": 8.358, "volume": 3043640.0}, {"date": "2018-06-29", "close": 8.32, "volume": 4524695.0}, {"date": "2018-07-02", "close": 8.53, "volume": 4691010.0}, {"date": "2018-07-03", "close": 8.346, "volume": 2530345.0}, {"date": "2018-07-05", "close": 8.996, "volume": 4832975.0}, {"date": "2018-07-06", "close": 9.434, "volume": 5607815.0}, {"date": "2018-07-09", "close": 8.964, "volume": 8387530.0}, {"date": "2018-07-10", "close": 8.828, "volume": 3938435.0}, {"date": "2018-07-11", "close": 8.794, "volume": 3048130.0}, {"date": "2018-07-12", "close": 9.112, "volume": 3487490.0}, {"date": "2018-07-13", "close": 8.82, "volume": 3032715.0}, {"date": "2018-07-16", "close": 9.034, "volume": 2799745.0}, {"date": "2018-07-17", "close": 9.18, "volume": 4394335.0}, {"date": "2018-07-18", "close": 9.366, "volume": 3750780.0}, {"date": "2018-07-19", "close": 9.068, "volume": 4088495.0}, {"date": "2018-07-20", "close": 8.838, "volume": 2446945.0}, {"date": "2018-07-23", "close": 8.672, "volume": 2192115.0}, {"date": "2018-07-24", "close": 8.766, "volume": 2198060.0}, {"date": "2018-07-25", "close": 9.1, "volume": 2944455.0}, {"date": "2018-07-26", "close": 9.068, "volume": 4616525.0}, {"date": "2018-07-27", "close": 8.842, "volume": 2597190.0}, {"date": "2018-07-30", "close": 8.224, "volume": 5627705.0}, {"date": "2018-07-31", "close": 8.6, "volume": 3270610.0}, {"date": "2018-08-01", "close": 8.748, "volume": 3418895.0}, {"date": "2018-08-02", "close": 8.684, "volume": 3664880.0}, {"date": "2018-08-03", "close": 9.016, "volume": 3292030.0}, {"date": "2018-08-06", "close": 9.38, "volume": 5330800.0}, {"date": "2018-08-07", "close": 9.43, "volume": 6705080.0}, {"date": "2018-08-08", "close": 9.412, "volume": 9991020.0}, {"date": "2018-08-09", "close": 10.222, "volume": 18996685.0}, {"date": "2018-08-10", "close": 10.812, "volume": 7557715.0}, {"date": "2018-08-13", "close": 10.728, "volume": 5114920.0}, {"date": "2018-08-14", "close": 10.96, "volume": 4535720.0}, {"date": "2018-08-15", "close": 10.668, "volume": 3567450.0}, {"date": "2018-08-16", "close": 10.876, "volume": 3188675.0}, {"date": "2018-08-17", "close": 11.084, "volume": 3441080.0}, {"date": "2018-08-20", "close": 11.706, "volume": 5222035.0}, {"date": "2018-08-21", "close": 11.676, "volume": 6038805.0}, {"date": "2018-08-22", "close": 11.594, "volume": 4598880.0}, {"date": "2018-08-23", "close": 11.528, "volume": 4482780.0}, {"date": "2018-08-24", "close": 12.016, "volume": 5343580.0}, {"date": "2018-08-27", "close": 12.478, "volume": 5543070.0}, {"date": "2018-08-28", "close": 12.604, "volume": 4315560.0}, {"date": "2018-08-29", "close": 12.608, "volume": 3175875.0}, {"date": "2018-08-30", "close": 12.418, "volume": 5038310.0}, {"date": "2018-08-31", "close": 12.948, "volume": 4030135.0}, {"date": "2018-09-04", "close": 13.468, "volume": 8137095.0}, {"date": "2018-09-05", "close": 12.43, "volume": 8706930.0}, {"date": "2018-09-06", "close": 11.792, "volume": 5879615.0}, {"date": "2018-09-07", "close": 12.3, "volume": 6934415.0}, {"date": "2018-09-10", "close": 13.656, "volume": 7873575.0}, {"date": "2018-09-11", "close": 14.164, "volume": 9655930.0}, {"date": "2018-09-12", "close": 13.486, "volume": 8022585.0}, {"date": "2018-09-13", "close": 12.802, "volume": 16917855.0}, {"date": "2018-09-14", "close": 12.686, "volume": 6641690.0}, {"date": "2018-09-17", "close": 12.054, "volume": 9990555.0}, {"date": "2018-09-18", "close": 11.854, "volume": 6439275.0}, {"date": "2018-09-19", "close": 11.79, "volume": 5958055.0}, {"date": "2018-09-20", "close": 12.01, "volume": 6734465.0}, {"date": "2018-09-21", "close": 12.002, "volume": 10077570.0}, {"date": "2018-09-24", "close": 11.908, "volume": 5157430.0}, {"date": "2018-09-25", "close": 11.866, "volume": 6123875.0}, {"date": "2018-09-26", "close": 12.23, "volume": 9164255.0}, {"date": "2018-09-27", "close": 12.0, "volume": 6380660.0}, {"date": "2018-09-28", "close": 11.818, "volume": 3987175.0}, {"date": "2018-10-01", "close": 11.494, "volume": 6335105.0}, {"date": "2018-10-02", "close": 10.892, "volume": 10192335.0}, {"date": "2018-10-03", "close": 10.91, "volume": 6619550.0}, {"date": "2018-10-04", "close": 10.662, "volume": 8172220.0}, {"date": "2018-10-05", "close": 10.774, "volume": 7142835.0}, {"date": "2018-10-08", "close": 10.532, "volume": 6678860.0}, {"date": "2018-10-09", "close": 10.248, "volume": 8731100.0}, {"date": "2018-10-10", "close": 9.314, "volume": 12940695.0}, {"date": "2018-10-11", "close": 8.78, "volume": 13920605.0}, {"date": "2018-10-12", "close": 9.38, "volume": 12277765.0}, {"date": "2018-10-15", "close": 8.73, "volume": 10520750.0}, {"date": "2018-10-16", "close": 9.13, "volume": 7351070.0}, {"date": "2018-10-17", "close": 8.966, "volume": 4746150.0}, {"date": "2018-10-18", "close": 8.552, "volume": 7055905.0}, {"date": "2018-10-19", "close": 8.034, "volume": 6831730.0}, {"date": "2018-10-22", "close": 8.318, "volume": 5709310.0}, {"date": "2018-10-23", "close": 8.326, "volume": 8402160.0}, {"date": "2018-10-24", "close": 7.708, "volume": 7365215.0}, {"date": "2018-10-25", "close": 8.092, "volume": 5089105.0}, {"date": "2018-10-26", "close": 7.744, "volume": 5600855.0}, {"date": "2018-10-29", "close": 7.55, "volume": 6400205.0}, {"date": "2018-10-30", "close": 7.536, "volume": 12246015.0}, {"date": "2018-10-31", "close": 7.75, "volume": 9710265.0}, {"date": "2018-11-01", "close": 8.878, "volume": 11489500.0}, {"date": "2018-11-02", "close": 9.266, "volume": 8477415.0}, {"date": "2018-11-05", "close": 9.288, "volume": 6917845.0}, {"date": "2018-11-06", "close": 9.01, "volume": 7801425.0}, {"date": "2018-11-07", "close": 9.234, "volume": 13193125.0}, {"date": "2018-11-08", "close": 10.294, "volume": 18181745.0}, {"date": "2018-11-09", "close": 9.78, "volume": 8884865.0}, {"date": "2018-11-12", "close": 8.802, "volume": 8646325.0}, {"date": "2018-11-13", "close": 9.106, "volume": 7359655.0}, {"date": "2018-11-14", "close": 9.05, "volume": 6741810.0}, {"date": "2018-11-15", "close": 9.57, "volume": 4934730.0}, {"date": "2018-11-16", "close": 9.208, "volume": 5743765.0}, {"date": "2018-11-19", "close": 8.476, "volume": 6997110.0}, {"date": "2018-11-20", "close": 8.244, "volume": 7858800.0}, {"date": "2018-11-21", "close": 8.336, "volume": 5707230.0}, {"date": "2018-11-23", "close": 8.532, "volume": 2830230.0}, {"date": "2018-11-26", "close": 9.014, "volume": 4998785.0}, {"date": "2018-11-27", "close": 9.206, "volume": 4231135.0}, {"date": "2018-11-28", "close": 9.484, "volume": 9458580.0}, {"date": "2018-11-29", "close": 9.452, "volume": 11779085.0}, {"date": "2018-11-30", "close": 8.658, "volume": 10056120.0}, {"date": "2018-12-03", "close": 8.572, "volume": 11335780.0}, {"date": "2018-12-04", "close": 7.68, "volume": 20523485.0}, {"date": "2018-12-06", "close": 7.716, "volume": 10573655.0}, {"date": "2018-12-07", "close": 7.142, "volume": 14573335.0}, {"date": "2018-12-10", "close": 7.094, "volume": 7059070.0}, {"date": "2018-12-11", "close": 6.764, "volume": 17322075.0}, {"date": "2018-12-12", "close": 7.152, "volume": 11102760.0}, {"date": "2018-12-13", "close": 6.708, "volume": 7160805.0}, {"date": "2018-12-14", "close": 6.43, "volume": 7333125.0}, {"date": "2018-12-17", "close": 6.554, "volume": 8031245.0}, {"date": "2018-12-18", "close": 6.95, "volume": 10443275.0}, {"date": "2018-12-19", "close": 6.512, "volume": 10267755.0}, {"date": "2018-12-20", "close": 6.28, "volume": 16954970.0}, {"date": "2018-12-21", "close": 5.968, "volume": 10098890.0}, {"date": "2018-12-24", "close": 6.162, "volume": 4954940.0}, {"date": "2018-12-26", "close": 6.748, "volume": 8537415.0}, {"date": "2018-12-27", "close": 6.664, "volume": 6375200.0}, {"date": "2018-12-28", "close": 6.358, "volume": 7472300.0}, {"date": "2018-12-31", "close": 6.542, "volume": 6095865.0}, {"date": "2019-01-02", "close": 6.452, "volume": 6985340.0}, {"date": "2019-01-03", "close": 6.038, "volume": 10559465.0}, {"date": "2019-01-04", "close": 6.156, "volume": 7163895.0}, {"date": "2019-01-07", "close": 6.634, "volume": 10220835.0}, {"date": "2019-01-08", "close": 7.12, "volume": 9543630.0}, {"date": "2019-01-09", "close": 6.994, "volume": 6232270.0}, {"date": "2019-01-10", "close": 6.83, "volume": 8961335.0}, {"date": "2019-01-11", "close": 7.36, "volume": 7990940.0}, {"date": "2019-01-14", "close": 7.1, "volume": 18995185.0}, {"date": "2019-01-15", "close": 7.112, "volume": 11594460.0}, {"date": "2019-01-16", "close": 7.074, "volume": 6138490.0}, {"date": "2019-01-17", "close": 7.162, "volume": 6326640.0}, {"date": "2019-01-18", "close": 7.382, "volume": 6543155.0}, {"date": "2019-01-22", "close": 7.13, "volume": 6215560.0}, {"date": "2019-01-23", "close": 7.408, "volume": 7286170.0}, {"date": "2019-01-24", "close": 7.68, "volume": 6002340.0}, {"date": "2019-01-25", "close": 7.96, "volume": 6914055.0}, {"date": "2019-01-28", "close": 7.942, "volume": 4246645.0}, {"date": "2019-01-29", "close": 7.412, "volume": 7212155.0}, {"date": "2019-01-30", "close": 7.462, "volume": 5703760.0}, {"date": "2019-01-31", "close": 7.43, "volume": 6246345.0}, {"date": "2019-02-01", "close": 7.056, "volume": 8086790.0}, {"date": "2019-02-04", "close": 7.242, "volume": 4168260.0}, {"date": "2019-02-05", "close": 6.874, "volume": 19960715.0}, {"date": "2019-02-06", "close": 6.682, "volume": 7938505.0}, {"date": "2019-02-07", "close": 6.604, "volume": 9661330.0}, {"date": "2019-02-08", "close": 6.436, "volume": 6971930.0}, {"date": "2019-02-11", "close": 6.396, "volume": 10100785.0}, {"date": "2019-02-12", "close": 7.018, "volume": 42844950.0}, {"date": "2019-02-13", "close": 6.626, "volume": 9481565.0}, {"date": "2019-02-14", "close": 6.86, "volume": 5421955.0}, {"date": "2019-02-15", "close": 7.07, "volume": 5782435.0}, {"date": "2019-02-19", "close": 7.346, "volume": 9847400.0}, {"date": "2019-02-20", "close": 7.228, "volume": 5817190.0}, {"date": "2019-02-21", "close": 6.954, "volume": 5824110.0}, {"date": "2019-02-22", "close": 7.6, "volume": 9907745.0}, {"date": "2019-02-25", "close": 7.698, "volume": 11830300.0}, {"date": "2019-02-26", "close": 8.1, "volume": 14137450.0}, {"date": "2019-02-27", "close": 8.364, "volume": 21702435.0}, {"date": "2019-02-28", "close": 8.972, "volume": 33417110.0}, {"date": "2019-03-01", "close": 8.724, "volume": 9068750.0}, {"date": "2019-03-04", "close": 8.414, "volume": 10312670.0}, {"date": "2019-03-05", "close": 9.596, "volume": 17457255.0}, {"date": "2019-03-06", "close": 10.12, "volume": 15166630.0}, {"date": "2019-03-07", "close": 9.896, "volume": 12120510.0}, {"date": "2019-03-08", "close": 9.92, "volume": 5838385.0}, {"date": "2019-03-11", "close": 10.428, "volume": 12435560.0}, {"date": "2019-03-12", "close": 10.62, "volume": 13508590.0}, {"date": "2019-03-13", "close": 11.194, "volume": 18828075.0}, {"date": "2019-03-14", "close": 11.16, "volume": 9465765.0}, {"date": "2019-03-15", "close": 11.336, "volume": 9906080.0}, {"date": "2019-03-18", "close": 11.372, "volume": 9526240.0}, {"date": "2019-03-19", "close": 11.598, "volume": 4331375.0}, {"date": "2019-03-20", "close": 11.594, "volume": 7757575.0}, {"date": "2019-03-21", "close": 11.598, "volume": 7547340.0}, {"date": "2019-03-22", "close": 11.124, "volume": 5952360.0}, {"date": "2019-03-25", "close": 11.268, "volume": 5389335.0}, {"date": "2019-03-26", "close": 11.598, "volume": 12498405.0}, {"date": "2019-03-27", "close": 11.63, "volume": 8563510.0}, {"date": "2019-03-28", "close": 11.57, "volume": 7352330.0}, {"date": "2019-03-29", "close": 11.612, "volume": 7343285.0}, {"date": "2019-04-01", "close": 11.788, "volume": 7559340.0}, {"date": "2019-04-02", "close": 12.564, "volume": 13969975.0}, {"date": "2019-04-03", "close": 12.4, "volume": 8644665.0}, {"date": "2019-04-04", "close": 11.988, "volume": 7029785.0}, {"date": "2019-04-05", "close": 12.102, "volume": 4489995.0}, {"date": "2019-04-08", "close": 11.76, "volume": 4124495.0}, {"date": "2019-04-09", "close": 12.018, "volume": 4049875.0}, {"date": "2019-04-10", "close": 12.59, "volume": 4988055.0}, {"date": "2019-04-11", "close": 12.71, "volume": 5638535.0}, {"date": "2019-04-12", "close": 13.2, "volume": 5610745.0}, {"date": "2019-04-15", "close": 12.876, "volume": 9023280.0}, {"date": "2019-04-16", "close": 12.92, "volume": 4671490.0}, {"date": "2019-04-17", "close": 12.64, "volume": 4726355.0}, {"date": "2019-04-18", "close": 12.596, "volume": 3253100.0}, {"date": "2019-04-22", "close": 13.08, "volume": 6789755.0}, {"date": "2019-04-23", "close": 13.318, "volume": 6720995.0}, {"date": "2019-04-24", "close": 13.308, "volume": 4381515.0}, {"date": "2019-04-25", "close": 13.208, "volume": 3399205.0}, {"date": "2019-04-26", "close": 13.916, "volume": 6114310.0}, {"date": "2019-04-29", "close": 14.074, "volume": 7578770.0}, {"date": "2019-04-30", "close": 14.312, "volume": 7451885.0}, {"date": "2019-05-01", "close": 14.138, "volume": 6535440.0}, {"date": "2019-05-02", "close": 14.088, "volume": 3957990.0}, {"date": "2019-05-03", "close": 14.436, "volume": 4417890.0}, {"date": "2019-05-06", "close": 14.408, "volume": 5183915.0}, {"date": "2019-05-07", "close": 14.208, "volume": 5506780.0}, {"date": "2019-05-08", "close": 14.33, "volume": 9010590.0}, {"date": "2019-05-09", "close": 15.046, "volume": 15576170.0}, {"date": "2019-05-10", "close": 13.352, "volume": 16231140.0}, {"date": "2019-05-13", "close": 12.448, "volume": 15134695.0}, {"date": "2019-05-14", "close": 13.136, "volume": 5955695.0}, {"date": "2019-05-15", "close": 13.096, "volume": 5436445.0}, {"date": "2019-05-16", "close": 13.868, "volume": 7680300.0}, {"date": "2019-05-17", "close": 13.626, "volume": 4619405.0}, {"date": "2019-05-20", "close": 13.436, "volume": 4902560.0}, {"date": "2019-05-21", "close": 13.406, "volume": 9044705.0}, {"date": "2019-05-22", "close": 13.022, "volume": 23673550.0}, {"date": "2019-05-23", "close": 12.656, "volume": 10285670.0}, {"date": "2019-05-24", "close": 11.878, "volume": 11936160.0}, {"date": "2019-05-28", "close": 12.028, "volume": 10492540.0}, {"date": "2019-05-29", "close": 11.592, "volume": 8929930.0}, {"date": "2019-05-30", "close": 11.75, "volume": 4667600.0}, {"date": "2019-05-31", "close": 11.576, "volume": 6955275.0}, {"date": "2019-06-03", "close": 11.664, "volume": 5499005.0}, {"date": "2019-06-04", "close": 12.26, "volume": 5971190.0}, {"date": "2019-06-05", "close": 11.934, "volume": 6066060.0}, {"date": "2019-06-06", "close": 12.02, "volume": 5565780.0}, {"date": "2019-06-07", "close": 12.64, "volume": 7382865.0}, {"date": "2019-06-10", "close": 12.268, "volume": 6178765.0}, {"date": "2019-06-11", "close": 12.256, "volume": 4451420.0}, {"date": "2019-06-12", "close": 12.25, "volume": 3825225.0}, {"date": "2019-06-13", "close": 12.356, "volume": 3615470.0}, {"date": "2019-06-14", "close": 11.996, "volume": 3454555.0}, {"date": "2019-06-17", "close": 12.728, "volume": 6368645.0}, {"date": "2019-06-18", "close": 13.194, "volume": 9708375.0}, {"date": "2019-06-19", "close": 12.7, "volume": 9585305.0}, {"date": "2019-06-20", "close": 13.38, "volume": 6619710.0}, {"date": "2019-06-21", "close": 13.41, "volume": 4720135.0}, {"date": "2019-06-24", "close": 12.296, "volume": 11603250.0}, {"date": "2019-06-25", "close": 12.062, "volume": 6944595.0}, {"date": "2019-06-26", "close": 11.814, "volume": 4791100.0}, {"date": "2019-06-27", "close": 12.396, "volume": 4466820.0}, {"date": "2019-06-28", "close": 12.518, "volume": 20221505.0}, {"date": "2019-07-01", "close": 13.122, "volume": 6823530.0}, {"date": "2019-07-02", "close": 12.94, "volume": 4647690.0}, {"date": "2019-07-03", "close": 12.834, "volume": 2560240.0}, {"date": "2019-07-05", "close": 13.158, "volume": 2801410.0}, {"date": "2019-07-08", "close": 13.322, "volume": 5143505.0}, {"date": "2019-07-09", "close": 13.224, "volume": 5535870.0}, {"date": "2019-07-10", "close": 13.53, "volume": 10580855.0}, {"date": "2019-07-11", "close": 12.918, "volume": 9707010.0}, {"date": "2019-07-12", "close": 13.462, "volume": 4543180.0}, {"date": "2019-07-15", "close": 13.18, "volume": 5795995.0}, {"date": "2019-07-16", "close": 12.402, "volume": 9958810.0}, {"date": "2019-07-17", "close": 12.184, "volume": 7616140.0}, {"date": "2019-07-18", "close": 11.928, "volume": 7432940.0}, {"date": "2019-07-19", "close": 11.582, "volume": 7241055.0}, {"date": "2019-07-22", "close": 11.69, "volume": 5534020.0}, {"date": "2019-07-23", "close": 12.526, "volume": 8258645.0}, {"date": "2019-07-24", "close": 13.032, "volume": 9344020.0}, {"date": "2019-07-25", "close": 13.126, "volume": 6892925.0}, {"date": "2019-07-26", "close": 13.29, "volume": 5924605.0}, {"date": "2019-07-29", "close": 13.108, "volume": 4322645.0}, {"date": "2019-07-30", "close": 12.468, "volume": 7948810.0}, {"date": "2019-07-31", "close": 12.712, "volume": 5788115.0}, {"date": "2019-08-01", "close": 12.562, "volume": 4624425.0}, {"date": "2019-08-02", "close": 12.478, "volume": 5540520.0}, {"date": "2019-08-05", "close": 12.194, "volume": 5101070.0}, {"date": "2019-08-06", "close": 11.956, "volume": 10531560.0}, {"date": "2019-08-07", "close": 11.582, "volume": 11933990.0}, {"date": "2019-08-08", "close": 14.494, "volume": 38702125.0}, {"date": "2019-08-09", "close": 15.62, "volume": 18686555.0}, {"date": "2019-08-12", "close": 15.67, "volume": 11967310.0}, {"date": "2019-08-13", "close": 16.086, "volume": 13883155.0}, {"date": "2019-08-14", "close": 15.778, "volume": 10554795.0}, {"date": "2019-08-15", "close": 15.784, "volume": 6605945.0}, {"date": "2019-08-16", "close": 15.89, "volume": 8484025.0}, {"date": "2019-08-19", "close": 15.43, "volume": 8872095.0}, {"date": "2019-08-20", "close": 15.324, "volume": 6402850.0}, {"date": "2019-08-21", "close": 16.618, "volume": 14307960.0}, {"date": "2019-08-22", "close": 15.984, "volume": 7500775.0}, {"date": "2019-08-23", "close": 15.72, "volume": 8324745.0}, {"date": "2019-08-26", "close": 16.188, "volume": 5972290.0}, {"date": "2019-08-27", "close": 16.03, "volume": 4772485.0}, {"date": "2019-08-28", "close": 16.392, "volume": 5168500.0}, {"date": "2019-08-29", "close": 16.492, "volume": 5536400.0}, {"date": "2019-08-30", "close": 16.232, "volume": 4616305.0}, {"date": "2019-09-03", "close": 15.924, "volume": 6345480.0}, {"date": "2019-09-04", "close": 16.356, "volume": 5975530.0}, {"date": "2019-09-05", "close": 16.922, "volume": 7025950.0}, {"date": "2019-09-06", "close": 16.722, "volume": 7053170.0}, {"date": "2019-09-09", "close": 16.6, "volume": 7139730.0}, {"date": "2019-09-10", "close": 15.502, "volume": 13413930.0}, {"date": "2019-09-11", "close": 15.594, "volume": 6049770.0}, {"date": "2019-09-12", "close": 16.082, "volume": 4647365.0}, {"date": "2019-09-13", "close": 16.056, "volume": 3596505.0}, {"date": "2019-09-16", "close": 16.306, "volume": 4115950.0}, {"date": "2019-09-17", "close": 16.172, "volume": 4203525.0}, {"date": "2019-09-18", "close": 15.482, "volume": 14012960.0}, {"date": "2019-09-19", "close": 15.312, "volume": 6325400.0}, {"date": "2019-09-20", "close": 15.102, "volume": 15377090.0}, {"date": "2019-09-23", "close": 14.928, "volume": 5881565.0}, {"date": "2019-09-24", "close": 14.092, "volume": 12875795.0}, {"date": "2019-09-25", "close": 14.104, "volume": 8033305.0}, {"date": "2019-09-26", "close": 13.662, "volume": 9094335.0}, {"date": "2019-09-27", "close": 13.216, "volume": 9172875.0}, {"date": "2019-09-30", "close": 13.2, "volume": 10505215.0}, {"date": "2019-10-01", "close": 13.408, "volume": 12832865.0}, {"date": "2019-10-02", "close": 12.844, "volume": 11752710.0}, {"date": "2019-10-03", "close": 13.456, "volume": 7574645.0}, {"date": "2019-10-04", "close": 13.562, "volume": 5843480.0}, {"date": "2019-10-07", "close": 13.226, "volume": 7397645.0}, {"date": "2019-10-08", "close": 13.278, "volume": 5070695.0}, {"date": "2019-10-09", "close": 13.828, "volume": 3966730.0}, {"date": "2019-10-10", "close": 13.852, "volume": 5109275.0}, {"date": "2019-10-11", "close": 14.452, "volume": 8133355.0}, {"date": "2019-10-14", "close": 14.87, "volume": 5997345.0}, {"date": "2019-10-15", "close": 15.566, "volume": 10796515.0}, {"date": "2019-10-16", "close": 15.31, "volume": 5602750.0}, {"date": "2019-10-17", "close": 15.422, "volume": 6565610.0}, {"date": "2019-10-18", "close": 14.77, "volume": 12208350.0}, {"date": "2019-10-21", "close": 15.452, "volume": 5636655.0}, {"date": "2019-10-22", "close": 15.16, "volume": 8327335.0}, {"date": "2019-10-23", "close": 15.392, "volume": 3363700.0}, {"date": "2019-10-24", "close": 15.704, "volume": 5650455.0}, {"date": "2019-10-25", "close": 15.846, "volume": 3508260.0}, {"date": "2019-10-28", "close": 16.554, "volume": 8910320.0}, {"date": "2019-10-29", "close": 16.938, "volume": 10229280.0}, {"date": "2019-10-30", "close": 16.496, "volume": 5330000.0}, {"date": "2019-10-31", "close": 16.216, "volume": 3205745.0}, {"date": "2019-11-01", "close": 16.546, "volume": 5772760.0}, {"date": "2019-11-04", "close": 16.596, "volume": 7273055.0}, {"date": "2019-11-05", "close": 16.304, "volume": 7345380.0}, {"date": "2019-11-06", "close": 15.816, "volume": 10484480.0}, {"date": "2019-11-07", "close": 14.624, "volume": 25514540.0}, {"date": "2019-11-08", "close": 15.592, "volume": 8688020.0}, {"date": "2019-11-11", "close": 15.498, "volume": 7722855.0}, {"date": "2019-11-12", "close": 15.64, "volume": 8335425.0}, {"date": "2019-11-13", "close": 15.038, "volume": 6352420.0}, {"date": "2019-11-14", "close": 15.6, "volume": 5696890.0}, {"date": "2019-11-15", "close": 16.314, "volume": 6750240.0}, {"date": "2019-11-18", "close": 16.966, "volume": 9842640.0}, {"date": "2019-11-19", "close": 17.668, "volume": 8496355.0}, {"date": "2019-11-20", "close": 17.796, "volume": 10858385.0}, {"date": "2019-11-21", "close": 17.838, "volume": 7083795.0}, {"date": "2019-11-22", "close": 17.956, "volume": 7445450.0}, {"date": "2019-11-25", "close": 18.212, "volume": 7507695.0}, {"date": "2019-11-26", "close": 18.568, "volume": 8938010.0}, {"date": "2019-11-27", "close": 18.996, "volume": 4177255.0}, {"date": "2019-11-29", "close": 19.064, "volume": 1906815.0}, {"date": "2019-12-02", "close": 18.4, "volume": 9989740.0}, {"date": "2019-12-03", "close": 18.392, "volume": 6483685.0}, {"date": "2019-12-04", "close": 18.472, "volume": 5610755.0}, {"date": "2019-12-05", "close": 17.582, "volume": 6401350.0}, {"date": "2019-12-06", "close": 17.284, "volume": 6253445.0}, {"date": "2019-12-09", "close": 17.866, "volume": 9037600.0}, {"date": "2019-12-10", "close": 18.416, "volume": 6236445.0}, {"date": "2019-12-11", "close": 18.95, "volume": 5168435.0}, {"date": "2019-12-12", "close": 19.4, "volume": 12027565.0}, {"date": "2019-12-13", "close": 18.378, "volume": 7715305.0}, {"date": "2019-12-16", "close": 19.084, "volume": 5087295.0}, {"date": "2019-12-17", "close": 18.936, "volume": 4323520.0}, {"date": "2019-12-18", "close": 18.674, "volume": 3390905.0}, {"date": "2019-12-19", "close": 19.254, "volume": 10393015.0}, {"date": "2019-12-20", "close": 19.182, "volume": 7392335.0}, {"date": "2019-12-23", "close": 19.046, "volume": 3898815.0}, {"date": "2019-12-24", "close": 19.276, "volume": 1285455.0}, {"date": "2019-12-26", "close": 19.688, "volume": 4479700.0}, {"date": "2019-12-27", "close": 19.564, "volume": 7523180.0}, {"date": "2019-12-30", "close": 18.456, "volume": 5609535.0}, {"date": "2019-12-31", "close": 18.41, "volume": 5277720.0}, {"date": "2020-01-02", "close": 19.39, "volume": 6106615.0}, {"date": "2020-01-03", "close": 18.55, "volume": 4922220.0}, {"date": "2020-01-06", "close": 18.468, "volume": 4174465.0}, {"date": "2020-01-07", "close": 18.182, "volume": 3680010.0}, {"date": "2020-01-08", "close": 17.826, "volume": 7357930.0}, {"date": "2020-01-09", "close": 17.314, "volume": 7471720.0}, {"date": "2020-01-10", "close": 17.522, "volume": 9352770.0}, {"date": "2020-01-13", "close": 18.574, "volume": 13077075.0}, {"date": "2020-01-14", "close": 17.204, "volume": 21192905.0}, {"date": "2020-01-15", "close": 17.354, "volume": 7602525.0}, {"date": "2020-01-16", "close": 17.442, "volume": 11204810.0}, {"date": "2020-01-17", "close": 16.8, "volume": 6709100.0}, {"date": "2020-01-21", "close": 16.706, "volume": 12020040.0}, {"date": "2020-01-22", "close": 16.744, "volume": 5812930.0}, {"date": "2020-01-23", "close": 16.588, "volume": 3064570.0}, {"date": "2020-01-24", "close": 16.622, "volume": 3206325.0}, {"date": "2020-01-27", "close": 16.94, "volume": 6899715.0}, {"date": "2020-01-28", "close": 16.988, "volume": 5870665.0}, {"date": "2020-01-29", "close": 16.35, "volume": 6359525.0}, {"date": "2020-01-30", "close": 15.976, "volume": 11569970.0}, {"date": "2020-01-31", "close": 15.85, "volume": 7856765.0}, {"date": "2020-02-03", "close": 17.25, "volume": 11688335.0}, {"date": "2020-02-04", "close": 18.26, "volume": 11703670.0}, {"date": "2020-02-05", "close": 17.95, "volume": 10155180.0}, {"date": "2020-02-06", "close": 18.212, "volume": 5715220.0}, {"date": "2020-02-07", "close": 17.772, "volume": 4754795.0}, {"date": "2020-02-10", "close": 17.888, "volume": 8427965.0}, {"date": "2020-02-11", "close": 17.16, "volume": 7622685.0}, {"date": "2020-02-12", "close": 17.33, "volume": 4808480.0}, {"date": "2020-02-13", "close": 17.48, "volume": 4009760.0}, {"date": "2020-02-14", "close": 17.724, "volume": 3372895.0}, {"date": "2020-02-18", "close": 18.862, "volume": 10702470.0}, {"date": "2020-02-19", "close": 21.356, "volume": 19422130.0}, {"date": "2020-02-20", "close": 21.762, "volume": 16074260.0}, {"date": "2020-02-21", "close": 22.018, "volume": 5929995.0}, {"date": "2020-02-24", "close": 21.42, "volume": 8049645.0}, {"date": "2020-02-25", "close": 20.808, "volume": 6598190.0}, {"date": "2020-02-26", "close": 20.312, "volume": 13010605.0}, {"date": "2020-02-27", "close": 17.754, "volume": 33589095.0}, {"date": "2020-02-28", "close": 16.582, "volume": 20708925.0}, {"date": "2020-03-02", "close": 16.472, "volume": 12709745.0}, {"date": "2020-03-03", "close": 16.01, "volume": 15695505.0}, {"date": "2020-03-04", "close": 16.49, "volume": 9334135.0}, {"date": "2020-03-05", "close": 14.91, "volume": 18056000.0}, {"date": "2020-03-06", "close": 13.204, "volume": 21916475.0}, {"date": "2020-03-09", "close": 11.638, "volume": 23278020.0}, {"date": "2020-03-10", "close": 12.554, "volume": 18272885.0}, {"date": "2020-03-11", "close": 11.318, "volume": 13486945.0}, {"date": "2020-03-12", "close": 9.026, "volume": 20870290.0}, {"date": "2020-03-13", "close": 10.184, "volume": 19741085.0}, {"date": "2020-03-16", "close": 7.836, "volume": 22541345.0}, {"date": "2020-03-17", "close": 8.122, "volume": 32176830.0}, {"date": "2020-03-18", "close": 5.982, "volume": 29644050.0}, {"date": "2020-03-19", "close": 6.002, "volume": 40028080.0}, {"date": "2020-03-20", "close": 5.87, "volume": 39496185.0}, {"date": "2020-03-23", "close": 7.16, "volume": 32671200.0}, {"date": "2020-03-24", "close": 10.242, "volume": 35348085.0}, {"date": "2020-03-25", "close": 12.502, "volume": 42338115.0}, {"date": "2020-03-26", "close": 11.31, "volume": 27258805.0}, {"date": "2020-03-27", "close": 9.808, "volume": 15881340.0}, {"date": "2020-03-30", "close": 10.476, "volume": 31241520.0}, {"date": "2020-03-31", "close": 11.018, "volume": 23101235.0}, {"date": "2020-04-01", "close": 10.112, "volume": 12502060.0}, {"date": "2020-04-02", "close": 9.322, "volume": 15570490.0}, {"date": "2020-04-03", "close": 9.182, "volume": 15171105.0}, {"date": "2020-04-06", "close": 10.566, "volume": 21717560.0}, {"date": "2020-04-07", "close": 11.106, "volume": 24208080.0}, {"date": "2020-04-08", "close": 11.696, "volume": 15479320.0}, {"date": "2020-04-09", "close": 12.27, "volume": 32844195.0}, {"date": "2020-04-13", "close": 15.056, "volume": 27211905.0}, {"date": "2020-04-14", "close": 16.816, "volume": 31119615.0}, {"date": "2020-04-15", "close": 14.268, "volume": 28240760.0}, {"date": "2020-04-16", "close": 14.244, "volume": 13155280.0}, {"date": "2020-04-17", "close": 15.612, "volume": 19774715.0}, {"date": "2020-04-20", "close": 16.06, "volume": 14847965.0}, {"date": "2020-04-21", "close": 17.116, "volume": 20485025.0}, {"date": "2020-04-22", "close": 16.534, "volume": 9933315.0}, {"date": "2020-04-23", "close": 17.562, "volume": 15652390.0}, {"date": "2020-04-24", "close": 18.448, "volume": 11299815.0}, {"date": "2020-04-27", "close": 18.062, "volume": 11062575.0}, {"date": "2020-04-28", "close": 16.592, "volume": 20572970.0}, {"date": "2020-04-29", "close": 16.978, "volume": 11414675.0}, {"date": "2020-04-30", "close": 16.022, "volume": 12024705.0}, {"date": "2020-05-01", "close": 15.2, "volume": 13851940.0}, {"date": "2020-05-04", "close": 16.002, "volume": 12053060.0}, {"date": "2020-05-05", "close": 17.2, "volume": 15687045.0}, {"date": "2020-05-06", "close": 18.23, "volume": 21346455.0}, {"date": "2020-05-07", "close": 19.534, "volume": 25374675.0}, {"date": "2020-05-08", "close": 20.018, "volume": 21950855.0}, {"date": "2020-05-11", "close": 20.134, "volume": 16507540.0}, {"date": "2020-05-12", "close": 18.744, "volume": 9536210.0}, {"date": "2020-05-13", "close": 17.98, "volume": 11610150.0}, {"date": "2020-05-14", "close": 17.91, "volume": 13539130.0}, {"date": "2020-05-15", "close": 18.532, "volume": 7871585.0}, {"date": "2020-05-18", "close": 19.718, "volume": 10487045.0}, {"date": "2020-05-19", "close": 17.782, "volume": 35570400.0}, {"date": "2020-05-20", "close": 18.222, "volume": 10226470.0}, {"date": "2020-05-21", "close": 18.948, "volume": 8944935.0}, {"date": "2020-05-22", "close": 19.29, "volume": 6594015.0}, {"date": "2020-05-26", "close": 19.838, "volume": 8505575.0}, {"date": "2020-05-27", "close": 19.228, "volume": 11329100.0}, {"date": "2020-05-28", "close": 18.658, "volume": 8110510.0}, {"date": "2020-05-29", "close": 18.596, "volume": 10626590.0}, {"date": "2020-06-01", "close": 18.37, "volume": 7147820.0}, {"date": "2020-06-02", "close": 21.824, "volume": 35740565.0}, {"date": "2020-06-03", "close": 21.478, "volume": 13827760.0}, {"date": "2020-06-04", "close": 20.4, "volume": 12889845.0}, {"date": "2020-06-05", "close": 23.174, "volume": 19621555.0}, {"date": "2020-06-08", "close": 22.728, "volume": 12624775.0}, {"date": "2020-06-09", "close": 22.71, "volume": 7523410.0}, {"date": "2020-06-10", "close": 23.76, "volume": 13348715.0}, {"date": "2020-06-11", "close": 21.452, "volume": 10310460.0}, {"date": "2020-06-12", "close": 22.242, "volume": 8833510.0}, {"date": "2020-06-15", "close": 22.864, "volume": 5680410.0}, {"date": "2020-06-16", "close": 23.606, "volume": 6370275.0}, {"date": "2020-06-17", "close": 23.792, "volume": 5316590.0}, {"date": "2020-06-18", "close": 24.596, "volume": 7035205.0}, {"date": "2020-06-19", "close": 25.224, "volume": 12848315.0}, {"date": "2020-06-22", "close": 25.478, "volume": 8307130.0}, {"date": "2020-06-23", "close": 25.522, "volume": 7716875.0}, {"date": "2020-06-24", "close": 22.45, "volume": 16121880.0}, {"date": "2020-06-25", "close": 23.432, "volume": 13331005.0}, {"date": "2020-06-26", "close": 23.482, "volume": 10936640.0}, {"date": "2020-06-29", "close": 24.074, "volume": 6210090.0}, {"date": "2020-06-30", "close": 24.04, "volume": 5672400.0}, {"date": "2020-07-01", "close": 25.076, "volume": 7943795.0}, {"date": "2020-07-02", "close": 25.706, "volume": 8614435.0}, {"date": "2020-07-06", "close": 26.888, "volume": 6895535.0}, {"date": "2020-07-07", "close": 26.622, "volume": 7975260.0}, {"date": "2020-07-08", "close": 27.784, "volume": 5772855.0}, {"date": "2020-07-09", "close": 27.728, "volume": 7296590.0}, {"date": "2020-07-10", "close": 27.492, "volume": 4076680.0}, {"date": "2020-07-13", "close": 25.31, "volume": 8999330.0}, {"date": "2020-07-14", "close": 27.19, "volume": 12052970.0}, {"date": "2020-07-15", "close": 27.298, "volume": 6143005.0}, {"date": "2020-07-16", "close": 27.39, "volume": 3609465.0}, {"date": "2020-07-17", "close": 28.22, "volume": 6023480.0}, {"date": "2020-07-20", "close": 28.968, "volume": 6605040.0}, {"date": "2020-07-21", "close": 29.006, "volume": 4851660.0}, {"date": "2020-07-22", "close": 29.838, "volume": 4459315.0}, {"date": "2020-07-23", "close": 29.59, "volume": 8228285.0}, {"date": "2020-07-24", "close": 29.672, "volume": 6236825.0}, {"date": "2020-07-27", "close": 30.166, "volume": 4747815.0}, {"date": "2020-07-28", "close": 30.276, "volume": 6605140.0}, {"date": "2020-07-29", "close": 31.092, "volume": 3681000.0}, {"date": "2020-07-30", "close": 31.174, "volume": 5072010.0}, {"date": "2020-07-31", "close": 30.99, "volume": 4443535.0}, {"date": "2020-08-03", "close": 31.898, "volume": 7191430.0}, {"date": "2020-08-04", "close": 33.338, "volume": 11900780.0}, {"date": "2020-08-05", "close": 34.824, "volume": 19486485.0}, {"date": "2020-08-06", "close": 44.598, "volume": 49499810.0}, {"date": "2020-08-07", "close": 38.4, "volume": 37934565.0}, {"date": "2020-08-10", "close": 38.024, "volume": 8749490.0}, {"date": "2020-08-11", "close": 37.53, "volume": 8380080.0}, {"date": "2020-08-12", "close": 38.644, "volume": 5595235.0}, {"date": "2020-08-13", "close": 38.686, "volume": 5784725.0}, {"date": "2020-08-14", "close": 39.336, "volume": 4442070.0}, {"date": "2020-08-17", "close": 39.0, "volume": 8240525.0}, {"date": "2020-08-18", "close": 40.522, "volume": 5587200.0}, {"date": "2020-08-19", "close": 39.862, "volume": 3949145.0}, {"date": "2020-08-20", "close": 40.518, "volume": 3465425.0}, {"date": "2020-08-21", "close": 40.44, "volume": 4455670.0}, {"date": "2020-08-24", "close": 40.178, "volume": 5851740.0}, {"date": "2020-08-25", "close": 40.586, "volume": 3910925.0}, {"date": "2020-08-26", "close": 41.564, "volume": 4404860.0}, {"date": "2020-08-27", "close": 41.602, "volume": 6441785.0}, {"date": "2020-08-28", "close": 43.688, "volume": 7450465.0}, {"date": "2020-08-31", "close": 43.192, "volume": 4541610.0}, {"date": "2020-09-01", "close": 45.438, "volume": 9508130.0}, {"date": "2020-09-02", "close": 44.596, "volume": 5904220.0}, {"date": "2020-09-03", "close": 39.702, "volume": 9955960.0}, {"date": "2020-09-04", "close": 37.4, "volume": 13688920.0}, {"date": "2020-09-08", "close": 36.2, "volume": 12526380.0}, {"date": "2020-09-09", "close": 35.972, "volume": 9887410.0}, {"date": "2020-09-10", "close": 35.726, "volume": 9142180.0}, {"date": "2020-09-11", "close": 34.848, "volume": 8525795.0}, {"date": "2020-09-14", "close": 34.31, "volume": 9551485.0}, {"date": "2020-09-15", "close": 34.384, "volume": 5995370.0}, {"date": "2020-09-16", "close": 35.18, "volume": 8338330.0}, {"date": "2020-09-17", "close": 33.288, "volume": 9383675.0}, {"date": "2020-09-18", "close": 32.956, "volume": 8667865.0}, {"date": "2020-09-21", "close": 34.734, "volume": 6274740.0}, {"date": "2020-09-22", "close": 45.366, "volume": 56660900.0}, {"date": "2020-09-23", "close": 43.734, "volume": 15350465.0}, {"date": "2020-09-24", "close": 41.67, "volume": 7827540.0}, {"date": "2020-09-25", "close": 40.652, "volume": 7259845.0}, {"date": "2020-09-28", "close": 43.604, "volume": 11798250.0}, {"date": "2020-09-29", "close": 45.206, "volume": 9228840.0}, {"date": "2020-09-30", "close": 44.612, "volume": 5745155.0}, {"date": "2020-10-01", "close": 47.62, "volume": 11567835.0}, {"date": "2020-10-02", "close": 44.54, "volume": 14180465.0}, {"date": "2020-10-05", "close": 45.002, "volume": 6520185.0}, {"date": "2020-10-06", "close": 42.93, "volume": 8809615.0}, {"date": "2020-10-07", "close": 43.392, "volume": 5845345.0}, {"date": "2020-10-08", "close": 42.8, "volume": 4992510.0}, {"date": "2020-10-09", "close": 42.69, "volume": 4652395.0}, {"date": "2020-10-12", "close": 41.9, "volume": 4147040.0}, {"date": "2020-10-13", "close": 43.37, "volume": 9591175.0}, {"date": "2020-10-14", "close": 42.644, "volume": 5791060.0}, {"date": "2020-10-15", "close": 44.878, "volume": 10839440.0}, {"date": "2020-10-16", "close": 44.268, "volume": 8676985.0}, {"date": "2020-10-19", "close": 42.736, "volume": 6578980.0}, {"date": "2020-10-20", "close": 39.996, "volume": 12724960.0}, {"date": "2020-10-21", "close": 38.446, "volume": 6525290.0}, {"date": "2020-10-22", "close": 40.44, "volume": 6897020.0}, {"date": "2020-10-23", "close": 40.528, "volume": 4028825.0}, {"date": "2020-10-26", "close": 40.276, "volume": 7268590.0}, {"date": "2020-10-27", "close": 41.664, "volume": 7066325.0}, {"date": "2020-10-28", "close": 40.6, "volume": 7534340.0}, {"date": "2020-10-29", "close": 38.238, "volume": 10363920.0}, {"date": "2020-10-30", "close": 37.07, "volume": 23518210.0}, {"date": "2020-11-02", "close": 37.002, "volume": 9812065.0}, {"date": "2020-11-03", "close": 38.2, "volume": 5915880.0}, {"date": "2020-11-04", "close": 40.24, "volume": 9089425.0}, {"date": "2020-11-05", "close": 40.902, "volume": 5554705.0}, {"date": "2020-11-06", "close": 42.0, "volume": 7138875.0}, {"date": "2020-11-09", "close": 38.83, "volume": 10028015.0}, {"date": "2020-11-10", "close": 38.498, "volume": 9726115.0}, {"date": "2020-11-11", "close": 41.45, "volume": 8218255.0}, {"date": "2020-11-12", "close": 42.948, "volume": 10514045.0}, {"date": "2020-11-13", "close": 42.216, "volume": 6171195.0}, {"date": "2020-11-16", "close": 42.002, "volume": 4934865.0}, {"date": "2020-11-17", "close": 44.318, "volume": 7583225.0}, {"date": "2020-11-18", "close": 44.836, "volume": 8072735.0}, {"date": "2020-11-19", "close": 45.4, "volume": 7990665.0}, {"date": "2020-11-20", "close": 46.86, "volume": 7063430.0}, {"date": "2020-11-23", "close": 48.016, "volume": 13543430.0}, {"date": "2020-11-24", "close": 47.344, "volume": 9010895.0}, {"date": "2020-11-25", "close": 47.632, "volume": 5279510.0}, {"date": "2020-11-27", "close": 49.828, "volume": 6065140.0}, {"date": "2020-11-30", "close": 50.042, "volume": 19318850.0}, {"date": "2020-12-01", "close": 50.226, "volume": 6692355.0}, {"date": "2020-12-02", "close": 45.09, "volume": 15923370.0}, {"date": "2020-12-03", "close": 45.584, "volume": 6305645.0}, {"date": "2020-12-04", "close": 48.618, "volume": 11000945.0}, {"date": "2020-12-07", "close": 51.776, "volume": 11651420.0}, {"date": "2020-12-08", "close": 52.268, "volume": 6357940.0}, {"date": "2020-12-09", "close": 51.1, "volume": 5914905.0}, {"date": "2020-12-10", "close": 52.094, "volume": 4197140.0}, {"date": "2020-12-11", "close": 51.652, "volume": 4886450.0}, {"date": "2020-12-14", "close": 50.194, "volume": 5748320.0}, {"date": "2020-12-15", "close": 51.208, "volume": 8873280.0}, {"date": "2020-12-16", "close": 52.192, "volume": 6981965.0}, {"date": "2020-12-17", "close": 54.398, "volume": 10553385.0}, {"date": "2020-12-18", "close": 53.248, "volume": 7858245.0}, {"date": "2020-12-21", "close": 55.72, "volume": 6584790.0}, {"date": "2020-12-22", "close": 58.304, "volume": 7973265.0}, {"date": "2020-12-23", "close": 54.0, "volume": 9308485.0}, {"date": "2020-12-24", "close": 54.942, "volume": 2820640.0}, {"date": "2020-12-28", "close": 50.298, "volume": 11666155.0}, {"date": "2020-12-29", "close": 50.102, "volume": 7126935.0}, {"date": "2020-12-30", "close": 50.068, "volume": 4482715.0}, {"date": "2020-12-31", "close": 47.908, "volume": 6035130.0}, {"date": "2021-01-04", "close": 47.254, "volume": 11251145.0}, {"date": "2021-01-05", "close": 51.116, "volume": 8055665.0}, {"date": "2021-01-06", "close": 50.166, "volume": 6988625.0}, {"date": "2021-01-07", "close": 54.032, "volume": 10258905.0}, {"date": "2021-01-08", "close": 55.688, "volume": 7717070.0}, {"date": "2021-01-11", "close": 54.826, "volume": 4663070.0}, {"date": "2021-01-12", "close": 57.688, "volume": 9948865.0}, {"date": "2021-01-13", "close": 57.886, "volume": 6693160.0}, {"date": "2021-01-14", "close": 59.366, "volume": 9562120.0}, {"date": "2021-01-15", "close": 57.514, "volume": 10843065.0}, {"date": "2021-01-19", "close": 55.0, "volume": 7841025.0}, {"date": "2021-01-20", "close": 53.976, "volume": 5726810.0}, {"date": "2021-01-21", "close": 54.51, "volume": 5003595.0}, {"date": "2021-01-22", "close": 54.694, "volume": 4907990.0}, {"date": "2021-01-25", "close": 54.562, "volume": 6831455.0}, {"date": "2021-01-26", "close": 52.266, "volume": 5766990.0}, {"date": "2021-01-27", "close": 47.862, "volume": 17400950.0}, {"date": "2021-01-28", "close": 51.202, "volume": 12832805.0}, {"date": "2021-01-29", "close": 52.238, "volume": 8974950.0}, {"date": "2021-02-01", "close": 52.848, "volume": 7203260.0}, {"date": "2021-02-02", "close": 56.13, "volume": 8280050.0}, {"date": "2021-02-03", "close": 56.762, "volume": 5318740.0}, {"date": "2021-02-04", "close": 56.906, "volume": 5566680.0}, {"date": "2021-02-05", "close": 57.63, "volume": 4684190.0}, {"date": "2021-02-08", "close": 57.632, "volume": 4848375.0}, {"date": "2021-02-09", "close": 58.582, "volume": 5233875.0}, {"date": "2021-02-10", "close": 59.586, "volume": 4726975.0}, {"date": "2021-02-11", "close": 58.868, "volume": 4006590.0}, {"date": "2021-02-12", "close": 59.21, "volume": 4508560.0}, {"date": "2021-02-16", "close": 59.25, "volume": 5053645.0}, {"date": "2021-02-17", "close": 59.122, "volume": 4904000.0}, {"date": "2021-02-18", "close": 59.08, "volume": 4145860.0}, {"date": "2021-02-19", "close": 61.748, "volume": 7147500.0}, {"date": "2021-02-22", "close": 56.388, "volume": 7007840.0}, {"date": "2021-02-23", "close": 56.054, "volume": 8473340.0}, {"date": "2021-02-24", "close": 56.988, "volume": 5542150.0}, {"date": "2021-02-25", "close": 52.732, "volume": 8103975.0}, {"date": "2021-02-26", "close": 56.7, "volume": 16561250.0}, {"date": "2021-03-01", "close": 62.384, "volume": 12613945.0}, {"date": "2021-03-02", "close": 62.968, "volume": 8349665.0}, {"date": "2021-03-03", "close": 57.626, "volume": 10006570.0}, {"date": "2021-03-04", "close": 53.998, "volume": 12226735.0}, {"date": "2021-03-05", "close": 52.308, "volume": 13646890.0}, {"date": "2021-03-08", "close": 48.238, "volume": 10025370.0}, {"date": "2021-03-09", "close": 52.084, "volume": 7619570.0}, {"date": "2021-03-10", "close": 52.09, "volume": 5881440.0}, {"date": "2021-03-11", "close": 55.408, "volume": 6243670.0}, {"date": "2021-03-12", "close": 57.338, "volume": 6675580.0}, {"date": "2021-03-15", "close": 56.892, "volume": 4071555.0}, {"date": "2021-03-16", "close": 56.73, "volume": 5454270.0}, {"date": "2021-03-17", "close": 57.256, "volume": 5710275.0}, {"date": "2021-03-18", "close": 52.562, "volume": 8034965.0}, {"date": "2021-03-19", "close": 53.844, "volume": 9535090.0}, {"date": "2021-03-22", "close": 54.784, "volume": 5894425.0}, {"date": "2021-03-23", "close": 54.834, "volume": 7577215.0}, {"date": "2021-03-24", "close": 50.57, "volume": 7223210.0}, {"date": "2021-03-25", "close": 51.272, "volume": 10604135.0}, {"date": "2021-03-26", "close": 51.8, "volume": 5619240.0}, {"date": "2021-03-29", "close": 49.742, "volume": 6636570.0}, {"date": "2021-03-30", "close": 50.9, "volume": 5298340.0}, {"date": "2021-03-31", "close": 52.48, "volume": 5359500.0}, {"date": "2021-04-01", "close": 53.064, "volume": 4373560.0}, {"date": "2021-04-05", "close": 53.466, "volume": 3554395.0}, {"date": "2021-04-06", "close": 55.52, "volume": 6470770.0}, {"date": "2021-04-07", "close": 53.46, "volume": 3856620.0}, {"date": "2021-04-08", "close": 54.2, "volume": 4477740.0}, {"date": "2021-04-09", "close": 54.26, "volume": 3697405.0}, {"date": "2021-04-12", "close": 53.856, "volume": 4803300.0}, {"date": "2021-04-13", "close": 55.342, "volume": 3707165.0}, {"date": "2021-04-14", "close": 54.018, "volume": 5164035.0}, {"date": "2021-04-15", "close": 56.338, "volume": 7273125.0}, {"date": "2021-04-16", "close": 55.018, "volume": 4033225.0}, {"date": "2021-04-19", "close": 55.3, "volume": 4754525.0}, {"date": "2021-04-20", "close": 52.526, "volume": 9628600.0}, {"date": "2021-04-21", "close": 53.636, "volume": 4736260.0}, {"date": "2021-04-22", "close": 53.002, "volume": 5175465.0}, {"date": "2021-04-23", "close": 55.602, "volume": 6038000.0}, {"date": "2021-04-26", "close": 58.878, "volume": 10426355.0}, {"date": "2021-04-27", "close": 58.952, "volume": 3779020.0}, {"date": "2021-04-28", "close": 58.698, "volume": 3048080.0}, {"date": "2021-04-29", "close": 57.748, "volume": 3697660.0}, {"date": "2021-04-30", "close": 57.052, "volume": 3577690.0}, {"date": "2021-05-03", "close": 58.0, "volume": 6354635.0}, {"date": "2021-05-04", "close": 57.846, "volume": 8161155.0}, {"date": "2021-05-05", "close": 56.124, "volume": 5835280.0}, {"date": "2021-05-06", "close": 52.69, "volume": 17124570.0}, {"date": "2021-05-07", "close": 49.562, "volume": 17939530.0}, {"date": "2021-05-10", "close": 48.436, "volume": 13088480.0}, {"date": "2021-05-11", "close": 47.838, "volume": 11618380.0}, {"date": "2021-05-12", "close": 45.308, "volume": 15571325.0}, {"date": "2021-05-13", "close": 44.774, "volume": 9717885.0}, {"date": "2021-05-14", "close": 47.506, "volume": 5488685.0}, {"date": "2021-05-17", "close": 45.312, "volume": 27997100.0}, {"date": "2021-05-18", "close": 45.47, "volume": 11586815.0}, {"date": "2021-05-19", "close": 45.63, "volume": 10998420.0}, {"date": "2021-05-20", "close": 48.342, "volume": 10518235.0}, {"date": "2021-05-21", "close": 49.284, "volume": 7395565.0}, {"date": "2021-05-24", "close": 50.76, "volume": 7706800.0}, {"date": "2021-05-25", "close": 51.96, "volume": 8825465.0}, {"date": "2021-05-26", "close": 51.826, "volume": 5526025.0}, {"date": "2021-05-27", "close": 53.414, "volume": 10125080.0}, {"date": "2021-05-28", "close": 53.018, "volume": 4631010.0}, {"date": "2021-06-01", "close": 54.628, "volume": 6997505.0}, {"date": "2021-06-02", "close": 55.73, "volume": 6468865.0}, {"date": "2021-06-03", "close": 54.78, "volume": 4549110.0}, {"date": "2021-06-04", "close": 55.974, "volume": 3883310.0}, {"date": "2021-06-07", "close": 55.97, "volume": 5769355.0}, {"date": "2021-06-08", "close": 55.266, "volume": 5594280.0}, {"date": "2021-06-09", "close": 52.902, "volume": 5714980.0}, {"date": "2021-06-10", "close": 53.334, "volume": 6795350.0}, {"date": "2021-06-11", "close": 54.932, "volume": 4311540.0}, {"date": "2021-06-14", "close": 55.738, "volume": 4279215.0}, {"date": "2021-06-15", "close": 54.64, "volume": 4519835.0}, {"date": "2021-06-16", "close": 55.892, "volume": 7842950.0}, {"date": "2021-06-17", "close": 58.232, "volume": 11301560.0}, {"date": "2021-06-18", "close": 58.864, "volume": 10085090.0}, {"date": "2021-06-21", "close": 59.146, "volume": 8243940.0}, {"date": "2021-06-22", "close": 62.62, "volume": 13936060.0}, {"date": "2021-06-23", "close": 62.946, "volume": 6684990.0}, {"date": "2021-06-24", "close": 60.902, "volume": 8627280.0}, {"date": "2021-06-25", "close": 60.032, "volume": 11730525.0}, {"date": "2021-06-28", "close": 61.094, "volume": 9682255.0}, {"date": "2021-06-29", "close": 60.344, "volume": 9016560.0}, {"date": "2021-06-30", "close": 60.364, "volume": 4208605.0}, {"date": "2021-07-01", "close": 61.602, "volume": 3560625.0}, {"date": "2021-07-02", "close": 62.416, "volume": 4250635.0}, {"date": "2021-07-06", "close": 63.248, "volume": 5092630.0}, {"date": "2021-07-07", "close": 63.376, "volume": 4490505.0}, {"date": "2021-07-08", "close": 64.502, "volume": 8635730.0}, {"date": "2021-07-09", "close": 64.684, "volume": 6263115.0}, {"date": "2021-07-12", "close": 64.824, "volume": 3274130.0}, {"date": "2021-07-13", "close": 64.614, "volume": 6646010.0}, {"date": "2021-07-14", "close": 62.886, "volume": 9270815.0}, {"date": "2021-07-15", "close": 62.24, "volume": 7405730.0}, {"date": "2021-07-16", "close": 62.654, "volume": 6407130.0}, {"date": "2021-07-19", "close": 62.208, "volume": 7270500.0}, {"date": "2021-07-20", "close": 65.068, "volume": 8804240.0}, {"date": "2021-07-21", "close": 66.34, "volume": 5679265.0}, {"date": "2021-07-22", "close": 67.046, "volume": 5322615.0}, {"date": "2021-07-23", "close": 67.784, "volume": 5464385.0}, {"date": "2021-07-26", "close": 67.328, "volume": 3624020.0}, {"date": "2021-07-27", "close": 67.398, "volume": 6889060.0}, {"date": "2021-07-28", "close": 67.864, "volume": 4817320.0}, {"date": "2021-07-29", "close": 67.838, "volume": 5236260.0}, {"date": "2021-07-30", "close": 67.512, "volume": 4259320.0}, {"date": "2021-08-02", "close": 66.79, "volume": 3707215.0}, {"date": "2021-08-03", "close": 66.474, "volume": 3747945.0}, {"date": "2021-08-04", "close": 66.182, "volume": 3333365.0}, {"date": "2021-08-05", "close": 67.4, "volume": 5610905.0}, {"date": "2021-08-06", "close": 69.13, "volume": 16992200.0}, {"date": "2021-08-09", "close": 71.268, "volume": 8410390.0}, {"date": "2021-08-10", "close": 74.02, "volume": 9514310.0}, {"date": "2021-08-11", "close": 72.14, "volume": 7094485.0}, {"date": "2021-08-12", "close": 71.63, "volume": 3367010.0}, {"date": "2021-08-13", "close": 72.196, "volume": 2999755.0}, {"date": "2021-08-16", "close": 72.3, "volume": 4612220.0}, {"date": "2021-08-17", "close": 70.458, "volume": 6378030.0}, {"date": "2021-08-18", "close": 70.132, "volume": 5047830.0}, {"date": "2021-08-19", "close": 69.99, "volume": 2940740.0}, {"date": "2021-08-20", "close": 69.952, "volume": 2947705.0}, {"date": "2021-08-23", "close": 71.516, "volume": 3373785.0}, {"date": "2021-08-24", "close": 70.678, "volume": 2291695.0}, {"date": "2021-08-25", "close": 70.878, "volume": 2308825.0}, {"date": "2021-08-26", "close": 70.348, "volume": 2036535.0}, {"date": "2021-08-27", "close": 67.504, "volume": 8191390.0}, {"date": "2021-08-30", "close": 67.552, "volume": 4167740.0}, {"date": "2021-08-31", "close": 65.612, "volume": 5706285.0}, {"date": "2021-09-01", "close": 66.096, "volume": 4294310.0}, {"date": "2021-09-02", "close": 64.004, "volume": 4399920.0}, {"date": "2021-09-03", "close": 65.732, "volume": 3247245.0}, {"date": "2021-09-07", "close": 66.036, "volume": 2918125.0}, {"date": "2021-09-08", "close": 65.78, "volume": 1979915.0}, {"date": "2021-09-09", "close": 65.762, "volume": 2416730.0}, {"date": "2021-09-10", "close": 65.944, "volume": 2854375.0}, {"date": "2021-09-13", "close": 65.212, "volume": 3245285.0}, {"date": "2021-09-14", "close": 65.814, "volume": 3491220.0}, {"date": "2021-09-15", "close": 65.972, "volume": 2701750.0}, {"date": "2021-09-16", "close": 68.448, "volume": 5791295.0}, {"date": "2021-09-17", "close": 66.02, "volume": 10604385.0}, {"date": "2021-09-20", "close": 65.3, "volume": 5447145.0}, {"date": "2021-09-21", "close": 63.644, "volume": 4074570.0}, {"date": "2021-09-22", "close": 64.212, "volume": 4925340.0}, {"date": "2021-09-23", "close": 63.85, "volume": 4040415.0}, {"date": "2021-09-24", "close": 64.398, "volume": 2979415.0}, {"date": "2021-09-27", "close": 63.824, "volume": 6128085.0}, {"date": "2021-09-28", "close": 61.156, "volume": 13213445.0}, {"date": "2021-09-29", "close": 61.162, "volume": 2840225.0}, {"date": "2021-09-30", "close": 60.308, "volume": 5802315.0}, {"date": "2021-10-01", "close": 60.566, "volume": 4852350.0}, {"date": "2021-10-04", "close": 58.814, "volume": 5099445.0}, {"date": "2021-10-05", "close": 57.356, "volume": 5925435.0}, {"date": "2021-10-06", "close": 57.152, "volume": 3168585.0}, {"date": "2021-10-07", "close": 57.062, "volume": 4373095.0}, {"date": "2021-10-08", "close": 56.486, "volume": 3746805.0}, {"date": "2021-10-11", "close": 56.548, "volume": 3316140.0}, {"date": "2021-10-12", "close": 56.296, "volume": 3884500.0}, {"date": "2021-10-13", "close": 56.508, "volume": 3542560.0}, {"date": "2021-10-14", "close": 56.816, "volume": 2418725.0}, {"date": "2021-10-15", "close": 57.412, "volume": 3079835.0}, {"date": "2021-10-18", "close": 57.788, "volume": 3292945.0}, {"date": "2021-10-19", "close": 58.17, "volume": 3331770.0}, {"date": "2021-10-20", "close": 57.806, "volume": 2686815.0}, {"date": "2021-10-21", "close": 60.352, "volume": 4842530.0}, {"date": "2021-10-22", "close": 59.518, "volume": 3765160.0}, {"date": "2021-10-25", "close": 58.446, "volume": 3216940.0}, {"date": "2021-10-26", "close": 58.312, "volume": 2834880.0}, {"date": "2021-10-27", "close": 58.306, "volume": 6460630.0}, {"date": "2021-10-28", "close": 59.592, "volume": 5266170.0}, {"date": "2021-10-29", "close": 60.636, "volume": 4166230.0}, {"date": "2021-11-01", "close": 60.384, "volume": 4398960.0}, {"date": "2021-11-02", "close": 60.06, "volume": 4571425.0}, {"date": "2021-11-03", "close": 60.282, "volume": 3311410.0}, {"date": "2021-11-04", "close": 60.118, "volume": 6592005.0}, {"date": "2021-11-05", "close": 59.578, "volume": 12391860.0}, {"date": "2021-11-08", "close": 58.546, "volume": 5818315.0}, {"date": "2021-11-09", "close": 59.17, "volume": 4680165.0}, {"date": "2021-11-10", "close": 57.452, "volume": 7021155.0}, {"date": "2021-11-11", "close": 57.256, "volume": 6713255.0}, {"date": "2021-11-12", "close": 58.886, "volume": 5074880.0}, {"date": "2021-11-15", "close": 59.636, "volume": 3860725.0}, {"date": "2021-11-16", "close": 60.158, "volume": 3956565.0}, {"date": "2021-11-17", "close": 58.448, "volume": 3664020.0}, {"date": "2021-11-18", "close": 57.724, "volume": 3627825.0}, {"date": "2021-11-19", "close": 58.344, "volume": 3275030.0}, {"date": "2021-11-22", "close": 56.938, "volume": 7477190.0}, {"date": "2021-11-23", "close": 56.402, "volume": 7148655.0}, {"date": "2021-11-24", "close": 58.04, "volume": 7023410.0}, {"date": "2021-11-26", "close": 58.222, "volume": 4084110.0}, {"date": "2021-11-29", "close": 58.394, "volume": 5421285.0}, {"date": "2021-11-30", "close": 56.084, "volume": 11481955.0}, {"date": "2021-12-01", "close": 53.308, "volume": 12181955.0}, {"date": "2021-12-02", "close": 53.13, "volume": 11751345.0}, {"date": "2021-12-03", "close": 52.27, "volume": 17548485.0}, {"date": "2021-12-06", "close": 52.624, "volume": 8198710.0}, {"date": "2021-12-07", "close": 52.798, "volume": 6892760.0}, {"date": "2021-12-08", "close": 53.574, "volume": 5779415.0}, {"date": "2021-12-09", "close": 53.608, "volume": 14144620.0}, {"date": "2021-12-10", "close": 54.164, "volume": 7992205.0}, {"date": "2021-12-13", "close": 52.804, "volume": 9375640.0}, {"date": "2021-12-14", "close": 48.2, "volume": 22131705.0}, {"date": "2021-12-15", "close": 45.3, "volume": 23226115.0}, {"date": "2021-12-16", "close": 40.824, "volume": 31549415.0}, {"date": "2021-12-17", "close": 44.718, "volume": 33885980.0}, {"date": "2021-12-20", "close": 41.122, "volume": 15020900.0}, {"date": "2021-12-21", "close": 45.4, "volume": 13689570.0}, {"date": "2021-12-22", "close": 47.568, "volume": 11741590.0}, {"date": "2021-12-23", "close": 48.156, "volume": 10527270.0}, {"date": "2021-12-27", "close": 46.436, "volume": 7480205.0}, {"date": "2021-12-28", "close": 46.752, "volume": 5929180.0}, {"date": "2021-12-29", "close": 45.058, "volume": 4890170.0}, {"date": "2021-12-30", "close": 46.616, "volume": 6232930.0}, {"date": "2021-12-31", "close": 46.358, "volume": 8366245.0}, {"date": "2022-01-03", "close": 47.926, "volume": 5227700.0}, {"date": "2022-01-04", "close": 44.188, "volume": 13136185.0}, {"date": "2022-01-05", "close": 39.6, "volume": 14813210.0}, {"date": "2022-01-06", "close": 38.276, "volume": 22445780.0}, {"date": "2022-01-07", "close": 36.942, "volume": 15222785.0}, {"date": "2022-01-10", "close": 36.688, "volume": 22963400.0}, {"date": "2022-01-11", "close": 37.24, "volume": 11668150.0}, {"date": "2022-01-12", "close": 35.506, "volume": 22541655.0}, {"date": "2022-01-13", "close": 32.6, "volume": 19629200.0}, {"date": "2022-01-14", "close": 31.278, "volume": 35896720.0}, {"date": "2022-01-18", "close": 32.418, "volume": 24852965.0}, {"date": "2022-01-19", "close": 31.426, "volume": 20050965.0}, {"date": "2022-01-20", "close": 31.598, "volume": 24388735.0}, {"date": "2022-01-21", "close": 27.13, "volume": 28605505.0}, {"date": "2022-01-24", "close": 31.58, "volume": 37769575.0}, {"date": "2022-01-25", "close": 29.306, "volume": 27714775.0}, {"date": "2022-01-26", "close": 28.19, "volume": 20969310.0}, {"date": "2022-01-27", "close": 28.336, "volume": 19061960.0}, {"date": "2022-01-28", "close": 29.198, "volume": 14840435.0}, {"date": "2022-01-31", "close": 32.412, "volume": 17404480.0}, {"date": "2022-02-01", "close": 32.956, "volume": 15754400.0}, {"date": "2022-02-02", "close": 31.68, "volume": 11727080.0}, {"date": "2022-02-03", "close": 29.388, "volume": 12797590.0}, {"date": "2022-02-04", "close": 30.062, "volume": 12135160.0}, {"date": "2022-02-07", "close": 29.266, "volume": 10157035.0}, {"date": "2022-02-08", "close": 30.626, "volume": 10599555.0}, {"date": "2022-02-09", "close": 32.538, "volume": 8804115.0}, {"date": "2022-02-10", "close": 30.908, "volume": 15504795.0}, {"date": "2022-02-11", "close": 28.27, "volume": 15423550.0}, {"date": "2022-02-14", "close": 28.126, "volume": 17215290.0}, {"date": "2022-02-15", "close": 28.5, "volume": 11865965.0}, {"date": "2022-02-16", "close": 27.724, "volume": 11973045.0}, {"date": "2022-02-17", "close": 27.046, "volume": 14062555.0}, {"date": "2022-02-18", "close": 25.28, "volume": 14232350.0}, {"date": "2022-02-22", "close": 23.85, "volume": 15694850.0}, {"date": "2022-02-23", "close": 22.73, "volume": 16741165.0}, {"date": "2022-02-24", "close": 25.21, "volume": 32882665.0}, {"date": "2022-02-25", "close": 30.514, "volume": 57290500.0}, {"date": "2022-02-28", "close": 30.094, "volume": 22947995.0}, {"date": "2022-03-01", "close": 29.012, "volume": 19401495.0}, {"date": "2022-03-02", "close": 27.722, "volume": 15307335.0}, {"date": "2022-03-03", "close": 24.666, "volume": 23834990.0}, {"date": "2022-03-04", "close": 20.768, "volume": 49513190.0}, {"date": "2022-03-07", "close": 20.988, "volume": 33592540.0}, {"date": "2022-03-08", "close": 21.04, "volume": 26586025.0}, {"date": "2022-03-09", "close": 23.31, "volume": 20539955.0}, {"date": "2022-03-10", "close": 22.696, "volume": 14513560.0}, {"date": "2022-03-11", "close": 22.758, "volume": 18105185.0}, {"date": "2022-03-14", "close": 21.096, "volume": 25813520.0}, {"date": "2022-03-15", "close": 24.088, "volume": 24579965.0}, {"date": "2022-03-16", "close": 25.89, "volume": 29615685.0}, {"date": "2022-03-17", "close": 26.972, "volume": 24944185.0}, {"date": "2022-03-18", "close": 28.486, "volume": 28917565.0}, {"date": "2022-03-21", "close": 27.262, "volume": 20185370.0}, {"date": "2022-03-22", "close": 28.256, "volume": 20855700.0}, {"date": "2022-03-23", "close": 28.238, "volume": 17940480.0}, {"date": "2022-03-24", "close": 29.73, "volume": 14228770.0}, {"date": "2022-03-25", "close": 25.704, "volume": 26817130.0}, {"date": "2022-03-28", "close": 25.972, "volume": 20291355.0}, {"date": "2022-03-29", "close": 27.738, "volume": 17604605.0}, {"date": "2022-03-30", "close": 25.196, "volume": 16255865.0}, {"date": "2022-03-31", "close": 23.858, "volume": 13320220.0}, {"date": "2022-04-01", "close": 23.892, "volume": 12942395.0}, {"date": "2022-04-04", "close": 26.592, "volume": 21047710.0}, {"date": "2022-04-05", "close": 24.292, "volume": 21725415.0}, {"date": "2022-04-06", "close": 22.746, "volume": 23955110.0}, {"date": "2022-04-07", "close": 22.246, "volume": 20486335.0}, {"date": "2022-04-08", "close": 21.462, "volume": 16169015.0}, {"date": "2022-04-11", "close": 21.202, "volume": 18334180.0}, {"date": "2022-04-12", "close": 20.156, "volume": 23490185.0}, {"date": "2022-04-13", "close": 21.018, "volume": 16330915.0}, {"date": "2022-04-14", "close": 20.306, "volume": 15640545.0}, {"date": "2022-04-18", "close": 19.31, "volume": 16115715.0}, {"date": "2022-04-19", "close": 20.354, "volume": 14279650.0}, {"date": "2022-04-20", "close": 18.5, "volume": 50516150.0}, {"date": "2022-04-21", "close": 16.628, "volume": 86509850.0}, {"date": "2022-04-22", "close": 16.75, "volume": 92582600.0}, {"date": "2022-04-25", "close": 16.242, "volume": 68174450.0}, {"date": "2022-04-26", "close": 14.098, "volume": 57725550.0}, {"date": "2022-04-27", "close": 13.148, "volume": 108972600.0}, {"date": "2022-04-28", "close": 12.874, "volume": 82057050.0}, {"date": "2022-04-29", "close": 11.592, "volume": 54756600.0}, {"date": "2022-05-02", "close": 12.094, "volume": 44914725.0}, {"date": "2022-05-03", "close": 11.466, "volume": 48504545.0}, {"date": "2022-05-04", "close": 11.93, "volume": 52041450.0}, {"date": "2022-05-05", "close": 9.784, "volume": 57184300.0}, {"date": "2022-05-06", "close": 9.296, "volume": 65924250.0}, {"date": "2022-05-09", "close": 7.754, "volume": 74346450.0}, {"date": "2022-05-10", "close": 7.336, "volume": 78618850.0}, {"date": "2022-05-11", "close": 6.0, "volume": 114709200.0}, {"date": "2022-05-12", "close": 7.48, "volume": 208520750.0}, {"date": "2022-05-13", "close": 7.662, "volume": 127855150.0}, {"date": "2022-05-16", "close": 7.68, "volume": 139601200.0}, {"date": "2022-05-17", "close": 8.32, "volume": 65659450.0}, {"date": "2022-05-18", "close": 7.01, "volume": 52404300.0}, {"date": "2022-05-19", "close": 6.576, "volume": 68332600.0}, {"date": "2022-05-20", "close": 6.714, "volume": 51705800.0}, {"date": "2022-05-23", "close": 6.048, "volume": 55955500.0}, {"date": "2022-05-24", "close": 5.33, "volume": 59370150.0}, {"date": "2022-05-25", "close": 6.192, "volume": 94893700.0}, {"date": "2022-05-26", "close": 6.218, "volume": 44709885.0}, {"date": "2022-05-27", "close": 6.77, "volume": 43519645.0}, {"date": "2022-05-31", "close": 5.888, "volume": 49306905.0}, {"date": "2022-06-01", "close": 5.298, "volume": 51353450.0}, {"date": "2022-06-02", "close": 6.016, "volume": 59504300.0}, {"date": "2022-06-03", "close": 5.304, "volume": 47343640.0}, {"date": "2022-06-06", "close": 4.976, "volume": 52685050.0}, {"date": "2022-06-07", "close": 5.082, "volume": 55834700.0}, {"date": "2022-06-08", "close": 5.04, "volume": 41501195.0}, {"date": "2022-06-09", "close": 4.626, "volume": 52167500.0}, {"date": "2022-06-10", "close": 4.402, "volume": 52290450.0}, {"date": "2022-06-13", "close": 4.206, "volume": 60097300.0}, {"date": "2022-06-14", "close": 4.184, "volume": 37557325.0}, {"date": "2022-06-15", "close": 4.886, "volume": 92398000.0}, {"date": "2022-06-16", "close": 4.28, "volume": 53369700.0}, {"date": "2022-06-17", "close": 4.854, "volume": 63024800.0}, {"date": "2022-06-21", "close": 4.982, "volume": 58996550.0}, {"date": "2022-06-22", "close": 5.028, "volume": 37636490.0}, {"date": "2022-06-23", "close": 5.728, "volume": 59349450.0}, {"date": "2022-06-24", "close": 6.304, "volume": 77172700.0}, {"date": "2022-06-27", "close": 6.068, "volume": 44863735.0}, {"date": "2022-06-28", "close": 4.948, "volume": 65024300.0}, {"date": "2022-06-29", "close": 4.622, "volume": 61013850.0}, {"date": "2022-06-30", "close": 4.516, "volume": 61817150.0}, {"date": "2022-07-01", "close": 4.374, "volume": 62533650.0}, {"date": "2022-07-05", "close": 5.516, "volume": 99102650.0}, {"date": "2022-07-06", "close": 5.26, "volume": 64366750.0}, {"date": "2022-07-07", "close": 5.356, "volume": 55007300.0}, {"date": "2022-07-08", "close": 5.018, "volume": 64616000.0}, {"date": "2022-07-11", "close": 4.418, "volume": 63484700.0}, {"date": "2022-07-12", "close": 4.414, "volume": 39986480.0}, {"date": "2022-07-13", "close": 4.194, "volume": 64973150.0}, {"date": "2022-07-14", "close": 4.046, "volume": 54037600.0}, {"date": "2022-07-15", "close": 4.25, "volume": 50376600.0}, {"date": "2022-07-18", "close": 4.45, "volume": 52720350.0}, {"date": "2022-07-19", "close": 4.57, "volume": 56432000.0}, {"date": "2022-07-20", "close": 5.476, "volume": 92557350.0}, {"date": "2022-07-21", "close": 5.642, "volume": 58119750.0}, {"date": "2022-07-22", "close": 5.076, "volume": 53052250.0}, {"date": "2022-07-25", "close": 5.04, "volume": 30380105.0}, {"date": "2022-07-26", "close": 4.836, "volume": 42002075.0}, {"date": "2022-07-27", "close": 5.272, "volume": 50117000.0}, {"date": "2022-07-28", "close": 5.436, "volume": 33222720.0}, {"date": "2022-07-29", "close": 5.83, "volume": 48526545.0}, {"date": "2022-08-01", "close": 6.034, "volume": 37525260.0}, {"date": "2022-08-02", "close": 6.81, "volume": 59866350.0}, {"date": "2022-08-03", "close": 6.98, "volume": 50060100.0}, {"date": "2022-08-04", "close": 6.708, "volume": 70983750.0}, {"date": "2022-08-05", "close": 9.396, "volume": 233900050.0}, {"date": "2022-08-08", "close": 9.292, "volume": 96468300.0}, {"date": "2022-08-09", "close": 8.286, "volume": 46108065.0}, {"date": "2022-08-10", "close": 9.462, "volume": 49495195.0}, {"date": "2022-08-11", "close": 10.026, "volume": 81019600.0}, {"date": "2022-08-12", "close": 10.42, "volume": 47538025.0}, {"date": "2022-08-15", "close": 10.2, "volume": 31062935.0}, {"date": "2022-08-16", "close": 10.918, "volume": 62286550.0}, {"date": "2022-08-17", "close": 9.924, "volume": 41875725.0}, {"date": "2022-08-18", "close": 9.572, "volume": 30445645.0}, {"date": "2022-08-19", "close": 8.46, "volume": 33618425.0}, {"date": "2022-08-22", "close": 7.192, "volume": 57994200.0}, {"date": "2022-08-23", "close": 6.94, "volume": 40075310.0}, {"date": "2022-08-24", "close": 7.218, "volume": 31334570.0}, {"date": "2022-08-25", "close": 7.698, "volume": 37654525.0}, {"date": "2022-08-26", "close": 7.108, "volume": 40462055.0}, {"date": "2022-08-29", "close": 6.842, "volume": 27441340.0}, {"date": "2022-08-30", "close": 6.618, "volume": 29234820.0}, {"date": "2022-08-31", "close": 6.598, "volume": 47307305.0}, {"date": "2022-09-01", "close": 6.556, "volume": 24906645.0}, {"date": "2022-09-02", "close": 6.316, "volume": 29854070.0}, {"date": "2022-09-06", "close": 6.298, "volume": 28627975.0}, {"date": "2022-09-07", "close": 6.662, "volume": 26624260.0}, {"date": "2022-09-08", "close": 6.796, "volume": 29663285.0}, {"date": "2022-09-09", "close": 7.324, "volume": 29563320.0}, {"date": "2022-09-12", "close": 8.456, "volume": 82049350.0}, {"date": "2022-09-13", "close": 7.362, "volume": 52014900.0}, {"date": "2022-09-14", "close": 7.214, "volume": 35911500.0}, {"date": "2022-09-15", "close": 7.404, "volume": 32246140.0}, {"date": "2022-09-16", "close": 6.584, "volume": 45936290.0}, {"date": "2022-09-19", "close": 6.69, "volume": 28401110.0}, {"date": "2022-09-20", "close": 6.194, "volume": 31718520.0}, {"date": "2022-09-21", "close": 6.132, "volume": 43433830.0}, {"date": "2022-09-22", "close": 5.394, "volume": 45992240.0}, {"date": "2022-09-23", "close": 5.24, "volume": 37589840.0}, {"date": "2022-09-26", "close": 4.888, "volume": 32164035.0}, {"date": "2022-09-27", "close": 4.966, "volume": 41688905.0}, {"date": "2022-09-28", "close": 5.374, "volume": 36265415.0}, {"date": "2022-09-29", "close": 4.314, "volume": 109948550.0}, {"date": "2022-09-30", "close": 4.06, "volume": 54615700.0}, {"date": "2022-10-03", "close": 4.292, "volume": 46738415.0}, {"date": "2022-10-04", "close": 4.652, "volume": 57639250.0}, {"date": "2022-10-05", "close": 4.31, "volume": 49442035.0}, {"date": "2022-10-06", "close": 4.226, "volume": 45254975.0}, {"date": "2022-10-07", "close": 3.854, "volume": 55979450.0}, {"date": "2022-10-10", "close": 3.642, "volume": 47849025.0}, {"date": "2022-10-11", "close": 3.664, "volume": 64073150.0}, {"date": "2022-10-12", "close": 3.814, "volume": 38948100.0}, {"date": "2022-10-13", "close": 3.774, "volume": 59040500.0}, {"date": "2022-10-14", "close": 3.428, "volume": 52001200.0}, {"date": "2022-10-17", "close": 3.644, "volume": 46361380.0}, {"date": "2022-10-18", "close": 3.674, "volume": 66797200.0}, {"date": "2022-10-19", "close": 2.998, "volume": 117886250.0}, {"date": "2022-10-20", "close": 2.896, "volume": 70211450.0}, {"date": "2022-10-21", "close": 2.85, "volume": 64913700.0}, {"date": "2022-10-24", "close": 2.676, "volume": 56668050.0}, {"date": "2022-10-25", "close": 3.056, "volume": 85680000.0}, {"date": "2022-10-26", "close": 3.02, "volume": 70717850.0}, {"date": "2022-10-27", "close": 2.904, "volume": 44455705.0}, {"date": "2022-10-28", "close": 2.898, "volume": 42847910.0}, {"date": "2022-10-31", "close": 2.706, "volume": 62788050.0}, {"date": "2022-11-01", "close": 3.056, "volume": 95074300.0}, {"date": "2022-11-02", "close": 2.694, "volume": 69923650.0}, {"date": "2022-11-03", "close": 2.87, "volume": 80845600.0}, {"date": "2022-11-04", "close": 1.752, "volume": 355513850.0}, {"date": "2022-11-07", "close": 1.478, "volume": 262771650.0}, {"date": "2022-11-08", "close": 1.472, "volume": 201772000.0}, {"date": "2022-11-09", "close": 1.518, "volume": 134041900.0}, {"date": "2022-11-10", "close": 1.998, "volume": 201064450.0}, {"date": "2022-11-11", "close": 2.376, "volume": 171316700.0}, {"date": "2022-11-14", "close": 1.948, "volume": 111051950.0}, {"date": "2022-11-15", "close": 1.986, "volume": 114433850.0}, {"date": "2022-11-16", "close": 1.71, "volume": 82566700.0}, {"date": "2022-11-17", "close": 1.664, "volume": 79617100.0}, {"date": "2022-11-18", "close": 1.612, "volume": 111676850.0}, {"date": "2022-11-21", "close": 1.41, "volume": 82231700.0}, {"date": "2022-11-22", "close": 1.36, "volume": 64917800.0}, {"date": "2022-11-23", "close": 1.624, "volume": 123341050.0}, {"date": "2022-11-25", "close": 1.594, "volume": 46015625.0}, {"date": "2022-11-28", "close": 1.494, "volume": 52226850.0}, {"date": "2022-11-29", "close": 1.468, "volume": 46112515.0}, {"date": "2022-11-30", "close": 1.542, "volume": 85638650.0}, {"date": "2022-12-01", "close": 1.626, "volume": 114264950.0}, {"date": "2022-12-02", "close": 1.614, "volume": 64906600.0}, {"date": "2022-12-05", "close": 1.42, "volume": 61498950.0}, {"date": "2022-12-06", "close": 1.342, "volume": 81484550.0}, {"date": "2022-12-07", "close": 0.766, "volume": 592417000.0}, {"date": "2022-12-08", "close": 0.992, "volume": 352185350.0}, {"date": "2022-12-09", "close": 1.01, "volume": 265312050.0}, {"date": "2022-12-12", "close": 0.99, "volume": 91853250.0}, {"date": "2022-12-13", "close": 0.966, "volume": 134385300.0}, {"date": "2022-12-14", "close": 1.052, "volume": 112144950.0}, {"date": "2022-12-15", "close": 1.094, "volume": 136167100.0}, {"date": "2022-12-16", "close": 1.006, "volume": 93774350.0}, {"date": "2022-12-19", "close": 0.884, "volume": 84466100.0}, {"date": "2022-12-20", "close": 0.832, "volume": 52882250.0}, {"date": "2022-12-21", "close": 0.864, "volume": 68534950.0}, {"date": "2022-12-22", "close": 0.826, "volume": 85637800.0}, {"date": "2022-12-23", "close": 0.81, "volume": 39647495.0}, {"date": "2022-12-27", "close": 0.744, "volume": 52554100.0}, {"date": "2022-12-28", "close": 0.766, "volume": 60089650.0}, {"date": "2022-12-29", "close": 0.89, "volume": 86307700.0}, {"date": "2022-12-30", "close": 0.948, "volume": 59001800.0}, {"date": "2023-01-03", "close": 0.926, "volume": 63536350.0}, {"date": "2023-01-04", "close": 1.008, "volume": 59850700.0}, {"date": "2023-01-05", "close": 0.91, "volume": 49691965.0}, {"date": "2023-01-06", "close": 0.882, "volume": 42008545.0}, {"date": "2023-01-09", "close": 0.888, "volume": 48196220.0}, {"date": "2023-01-10", "close": 0.884, "volume": 31502705.0}, {"date": "2023-01-11", "close": 1.1, "volume": 193428600.0}, {"date": "2023-01-12", "close": 1.606, "volume": 437042650.0}, {"date": "2023-01-13", "close": 1.404, "volume": 338340900.0}, {"date": "2023-01-17", "close": 1.462, "volume": 169008800.0}, {"date": "2023-01-18", "close": 1.396, "volume": 176957350.0}, {"date": "2023-01-19", "close": 1.276, "volume": 85840450.0}, {"date": "2023-01-20", "close": 1.298, "volume": 67769800.0}, {"date": "2023-01-23", "close": 1.436, "volume": 125089350.0}, {"date": "2023-01-24", "close": 1.328, "volume": 67947800.0}, {"date": "2023-01-25", "close": 1.286, "volume": 56612350.0}, {"date": "2023-01-26", "close": 1.3, "volume": 94876850.0}, {"date": "2023-01-27", "close": 1.554, "volume": 180160050.0}, {"date": "2023-01-30", "close": 2.0, "volume": 541956000.0}, {"date": "2023-01-31", "close": 2.034, "volume": 332860200.0}, {"date": "2023-02-01", "close": 2.712, "volume": 432127150.0}, {"date": "2023-02-02", "close": 2.85, "volume": 741463500.0}, {"date": "2023-02-03", "close": 2.89, "volume": 305168150.0}, {"date": "2023-02-06", "close": 2.686, "volume": 161926900.0}, {"date": "2023-02-07", "close": 2.638, "volume": 127387400.0}, {"date": "2023-02-08", "close": 2.802, "volume": 274869050.0}, {"date": "2023-02-09", "close": 2.39, "volume": 180945600.0}, {"date": "2023-02-10", "close": 2.168, "volume": 95724950.0}, {"date": "2023-02-13", "close": 2.204, "volume": 86355650.0}, {"date": "2023-02-14", "close": 2.144, "volume": 128724700.0}, {"date": "2023-02-15", "close": 2.538, "volume": 156159450.0}, {"date": "2023-02-16", "close": 2.184, "volume": 106891050.0}, {"date": "2023-02-17", "close": 2.274, "volume": 103994100.0}, {"date": "2023-02-21", "close": 2.012, "volume": 99596500.0}, {"date": "2023-02-22", "close": 2.014, "volume": 68920050.0}, {"date": "2023-02-23", "close": 2.016, "volume": 109208300.0}, {"date": "2023-02-24", "close": 1.602, "volume": 176912750.0}, {"date": "2023-02-27", "close": 1.786, "volume": 122518300.0}, {"date": "2023-02-28", "close": 1.884, "volume": 101125150.0}, {"date": "2023-03-01", "close": 1.782, "volume": 57177150.0}, {"date": "2023-03-02", "close": 1.894, "volume": 76670400.0}, {"date": "2023-03-03", "close": 2.018, "volume": 70834200.0}, {"date": "2023-03-06", "close": 1.822, "volume": 53865050.0}, {"date": "2023-03-07", "close": 1.776, "volume": 54006500.0}, {"date": "2023-03-08", "close": 1.77, "volume": 37019940.0}, {"date": "2023-03-09", "close": 1.688, "volume": 48896555.0}, {"date": "2023-03-10", "close": 1.462, "volume": 76532950.0}, {"date": "2023-03-13", "close": 1.496, "volume": 55319750.0}, {"date": "2023-03-14", "close": 1.366, "volume": 60291450.0}, {"date": "2023-03-15", "close": 1.41, "volume": 48188370.0}, {"date": "2023-03-16", "close": 1.482, "volume": 58610000.0}, {"date": "2023-03-17", "close": 1.53, "volume": 65455500.0}, {"date": "2023-03-20", "close": 1.414, "volume": 46262105.0}, {"date": "2023-03-21", "close": 1.586, "volume": 49466630.0}, {"date": "2023-03-22", "close": 1.686, "volume": 243182950.0}, {"date": "2023-03-23", "close": 1.67, "volume": 93460350.0}, {"date": "2023-03-24", "close": 1.638, "volume": 40759355.0}, {"date": "2023-03-27", "close": 1.524, "volume": 37033790.0}, {"date": "2023-03-28", "close": 1.472, "volume": 33639430.0}, {"date": "2023-03-29", "close": 1.574, "volume": 32210130.0}, {"date": "2023-03-30", "close": 1.766, "volume": 79610300.0}, {"date": "2023-03-31", "close": 1.958, "volume": 67487250.0}, {"date": "2023-04-03", "close": 1.858, "volume": 67387900.0}, {"date": "2023-04-04", "close": 1.9, "volume": 47140940.0}, {"date": "2023-04-05", "close": 1.7, "volume": 43600770.0}, {"date": "2023-04-06", "close": 1.802, "volume": 35359430.0}, {"date": "2023-04-10", "close": 1.862, "volume": 44198875.0}, {"date": "2023-04-11", "close": 1.952, "volume": 110358600.0}, {"date": "2023-04-12", "close": 1.848, "volume": 78659900.0}, {"date": "2023-04-13", "close": 1.874, "volume": 41404840.0}, {"date": "2023-04-14", "close": 1.794, "volume": 42344755.0}, {"date": "2023-04-17", "close": 1.812, "volume": 34490975.0}, {"date": "2023-04-18", "close": 1.76, "volume": 33285735.0}, {"date": "2023-04-19", "close": 1.726, "volume": 35633465.0}, {"date": "2023-04-20", "close": 1.6, "volume": 42480755.0}, {"date": "2023-04-21", "close": 1.628, "volume": 29294100.0}, {"date": "2023-04-24", "close": 1.674, "volume": 42281380.0}, {"date": "2023-04-25", "close": 1.51, "volume": 43084880.0}, {"date": "2023-04-26", "close": 1.504, "volume": 25043570.0}, {"date": "2023-04-27", "close": 1.468, "volume": 36545505.0}, {"date": "2023-04-28", "close": 1.388, "volume": 41150280.0}, {"date": "2023-05-01", "close": 1.386, "volume": 52075150.0}, {"date": "2023-05-02", "close": 1.444, "volume": 54088900.0}, {"date": "2023-05-03", "close": 1.414, "volume": 36569700.0}, {"date": "2023-05-04", "close": 1.44, "volume": 86431050.0}, {"date": "2023-05-05", "close": 1.792, "volume": 396868900.0}, {"date": "2023-05-08", "close": 2.26, "volume": 256238400.0}, {"date": "2023-05-09", "close": 2.37, "volume": 283150950.0}, {"date": "2023-05-10", "close": 2.63, "volume": 208711050.0}, {"date": "2023-05-11", "close": 2.392, "volume": 119561400.0}, {"date": "2023-05-12", "close": 2.1, "volume": 83290500.0}, {"date": "2023-05-15", "close": 2.316, "volume": 68305450.0}, {"date": "2023-05-16", "close": 2.12, "volume": 48653255.0}, {"date": "2023-05-17", "close": 2.36, "volume": 72945950.0}, {"date": "2023-05-18", "close": 2.392, "volume": 79006150.0}, {"date": "2023-05-19", "close": 2.148, "volume": 79124350.0}, {"date": "2023-05-22", "close": 2.294, "volume": 66134350.0}, {"date": "2023-05-23", "close": 2.382, "volume": 130429800.0}, {"date": "2023-05-24", "close": 2.306, "volume": 70669700.0}, {"date": "2023-05-25", "close": 2.188, "volume": 65178350.0}, {"date": "2023-05-26", "close": 2.348, "volume": 66904350.0}, {"date": "2023-05-30", "close": 2.744, "volume": 154172700.0}, {"date": "2023-05-31", "close": 2.584, "volume": 88617350.0}, {"date": "2023-06-01", "close": 3.16, "volume": 249991350.0}, {"date": "2023-06-02", "close": 3.136, "volume": 155832750.0}, {"date": "2023-06-05", "close": 3.0, "volume": 71279100.0}, {"date": "2023-06-06", "close": 2.956, "volume": 82469850.0}, {"date": "2023-06-07", "close": 3.106, "volume": 110954950.0}, {"date": "2023-06-08", "close": 4.846, "volume": 878905000.0}, {"date": "2023-06-09", "close": 3.814, "volume": 500953500.0}, {"date": "2023-06-12", "close": 4.252, "volume": 264864450.0}, {"date": "2023-06-13", "close": 4.702, "volume": 204860050.0}, {"date": "2023-06-14", "close": 4.68, "volume": 138241700.0}, {"date": "2023-06-15", "close": 5.276, "volume": 223991300.0}, {"date": "2023-06-16", "close": 5.064, "volume": 174146650.0}, {"date": "2023-06-20", "close": 4.704, "volume": 117119650.0}, {"date": "2023-06-21", "close": 4.834, "volume": 96635900.0}, {"date": "2023-06-22", "close": 5.108, "volume": 102165850.0}, {"date": "2023-06-23", "close": 4.282, "volume": 148076500.0}, {"date": "2023-06-26", "close": 4.182, "volume": 61263400.0}, {"date": "2023-06-27", "close": 4.86, "volume": 96034200.0}, {"date": "2023-06-28", "close": 5.606, "volume": 174888750.0}, {"date": "2023-06-29", "close": 5.148, "volume": 140714950.0}, {"date": "2023-06-30", "close": 5.184, "volume": 96965350.0}, {"date": "2023-07-03", "close": 5.16, "volume": 37740890.0}, {"date": "2023-07-05", "close": 5.17, "volume": 65402450.0}, {"date": "2023-07-06", "close": 4.864, "volume": 66046150.0}, {"date": "2023-07-07", "close": 5.89, "volume": 146765350.0}, {"date": "2023-07-10", "close": 6.854, "volume": 243890300.0}, {"date": "2023-07-11", "close": 7.114, "volume": 211456050.0}, {"date": "2023-07-12", "close": 7.778, "volume": 364124250.0}, {"date": "2023-07-13", "close": 7.536, "volume": 226676350.0}, {"date": "2023-07-14", "close": 7.54, "volume": 146190700.0}, {"date": "2023-07-17", "close": 7.306, "volume": 105368600.0}, {"date": "2023-07-18", "close": 7.96, "volume": 194002150.0}, {"date": "2023-07-19", "close": 11.16, "volume": 599745000.0}, {"date": "2023-07-20", "close": 9.346, "volume": 230627500.0}, {"date": "2023-07-21", "close": 9.124, "volume": 148813000.0}, {"date": "2023-07-24", "close": 9.248, "volume": 110367950.0}, {"date": "2023-07-25", "close": 8.822, "volume": 103406950.0}, {"date": "2023-07-26", "close": 8.75, "volume": 86467000.0}, {"date": "2023-07-27", "close": 8.092, "volume": 84222050.0}, {"date": "2023-07-28", "close": 8.804, "volume": 118792650.0}, {"date": "2023-07-31", "close": 9.19, "volume": 74625550.0}, {"date": "2023-08-01", "close": 9.822, "volume": 97077400.0}, {"date": "2023-08-02", "close": 10.37, "volume": 133458400.0}, {"date": "2023-08-03", "close": 10.358, "volume": 101004450.0}, {"date": "2023-08-04", "close": 9.088, "volume": 76940800.0}, {"date": "2023-08-07", "close": 8.962, "volume": 53038850.0}, {"date": "2023-08-08", "close": 8.802, "volume": 36137935.0}, {"date": "2023-08-09", "close": 8.288, "volume": 84413400.0}, {"date": "2023-08-10", "close": 7.892, "volume": 70714650.0}, {"date": "2023-08-11", "close": 8.22, "volume": 61686250.0}, {"date": "2023-08-14", "close": 8.218, "volume": 42421460.0}, {"date": "2023-08-15", "close": 7.864, "volume": 35427540.0}, {"date": "2023-08-16", "close": 7.612, "volume": 34048435.0}, {"date": "2023-08-17", "close": 7.448, "volume": 34790290.0}, {"date": "2023-08-18", "close": 7.842, "volume": 44313245.0}, {"date": "2023-08-21", "close": 8.068, "volume": 38967955.0}, {"date": "2023-08-22", "close": 7.674, "volume": 41942105.0}, {"date": "2023-08-23", "close": 8.056, "volume": 35238085.0}, {"date": "2023-08-24", "close": 7.552, "volume": 37132875.0}, {"date": "2023-08-25", "close": 8.24, "volume": 52867300.0}, {"date": "2023-08-28", "close": 9.074, "volume": 65602100.0}, {"date": "2023-08-29", "close": 9.48, "volume": 51998700.0}, {"date": "2023-08-30", "close": 9.942, "volume": 64412500.0}, {"date": "2023-08-31", "close": 10.07, "volume": 53985300.0}, {"date": "2023-09-01", "close": 10.17, "volume": 53073450.0}, {"date": "2023-09-05", "close": 9.968, "volume": 44097490.0}, {"date": "2023-09-06", "close": 10.102, "volume": 36407045.0}, {"date": "2023-09-07", "close": 9.526, "volume": 30803645.0}, {"date": "2023-09-08", "close": 9.392, "volume": 29734630.0}, {"date": "2023-09-11", "close": 10.162, "volume": 48943140.0}, {"date": "2023-09-12", "close": 10.16, "volume": 61214000.0}, {"date": "2023-09-13", "close": 9.846, "volume": 37255905.0}, {"date": "2023-09-14", "close": 11.172, "volume": 121794750.0}, {"date": "2023-09-15", "close": 10.44, "volume": 90432350.0}, {"date": "2023-09-18", "close": 10.39, "volume": 60647250.0}, {"date": "2023-09-19", "close": 9.5, "volume": 66928900.0}, {"date": "2023-09-20", "close": 8.742, "volume": 46992415.0}, {"date": "2023-09-21", "close": 8.58, "volume": 36500775.0}, {"date": "2023-09-22", "close": 8.398, "volume": 39409350.0}, {"date": "2023-09-25", "close": 8.05, "volume": 35669925.0}, {"date": "2023-09-26", "close": 7.906, "volume": 34402080.0}, {"date": "2023-09-27", "close": 8.166, "volume": 36088500.0}, {"date": "2023-09-28", "close": 8.248, "volume": 36932715.0}, {"date": "2023-09-29", "close": 8.396, "volume": 39495280.0}, {"date": "2023-10-02", "close": 7.85, "volume": 36607305.0}, {"date": "2023-10-03", "close": 7.642, "volume": 36552500.0}, {"date": "2023-10-04", "close": 7.526, "volume": 27399195.0}, {"date": "2023-10-05", "close": 7.148, "volume": 41446595.0}, {"date": "2023-10-06", "close": 7.53, "volume": 35061255.0}, {"date": "2023-10-09", "close": 7.774, "volume": 29000565.0}, {"date": "2023-10-10", "close": 7.808, "volume": 40196175.0}, {"date": "2023-10-11", "close": 7.574, "volume": 30486105.0}, {"date": "2023-10-12", "close": 6.774, "volume": 57969950.0}, {"date": "2023-10-13", "close": 6.774, "volume": 30011455.0}, {"date": "2023-10-16", "close": 6.922, "volume": 24426330.0}, {"date": "2023-10-17", "close": 6.898, "volume": 24610655.0}, {"date": "2023-10-18", "close": 6.492, "volume": 26593610.0}, {"date": "2023-10-19", "close": 6.318, "volume": 26056370.0}, {"date": "2023-10-20", "close": 6.214, "volume": 25987375.0}, {"date": "2023-10-23", "close": 6.35, "volume": 25587075.0}, {"date": "2023-10-24", "close": 6.336, "volume": 27491280.0}, {"date": "2023-10-25", "close": 5.894, "volume": 28240900.0}, {"date": "2023-10-26", "close": 5.82, "volume": 29521980.0}, {"date": "2023-10-27", "close": 5.716, "volume": 31505150.0}, {"date": "2023-10-30", "close": 5.504, "volume": 25422315.0}, {"date": "2023-10-31", "close": 5.4, "volume": 23786490.0}, {"date": "2023-11-01", "close": 5.198, "volume": 46563420.0}, {"date": "2023-11-02", "close": 5.984, "volume": 69465800.0}, {"date": "2023-11-03", "close": 6.456, "volume": 100518600.0}, {"date": "2023-11-06", "close": 6.646, "volume": 47506660.0}, {"date": "2023-11-07", "close": 6.834, "volume": 43932475.0}, {"date": "2023-11-08", "close": 6.798, "volume": 40469380.0}, {"date": "2023-11-09", "close": 6.088, "volume": 42488985.0}, {"date": "2023-11-10", "close": 5.838, "volume": 33466770.0}, {"date": "2023-11-13", "close": 5.728, "volume": 25769640.0}, {"date": "2023-11-14", "close": 6.642, "volume": 68814700.0}, {"date": "2023-11-15", "close": 6.832, "volume": 64137200.0}, {"date": "2023-11-16", "close": 6.472, "volume": 58084800.0}, {"date": "2023-11-17", "close": 6.406, "volume": 30406660.0}, {"date": "2023-11-20", "close": 6.624, "volume": 31485950.0}, {"date": "2023-11-21", "close": 6.236, "volume": 32052550.0}, {"date": "2023-11-22", "close": 6.27, "volume": 21340510.0}, {"date": "2023-11-24", "close": 6.282, "volume": 10164570.0}, {"date": "2023-11-27", "close": 6.186, "volume": 24456580.0}, {"date": "2023-11-28", "close": 6.324, "volume": 26919760.0}, {"date": "2023-11-29", "close": 6.402, "volume": 49569215.0}, {"date": "2023-11-30", "close": 6.264, "volume": 28749015.0}, {"date": "2023-12-01", "close": 7.04, "volume": 60356050.0}, {"date": "2023-12-04", "close": 8.014, "volume": 111687250.0}, {"date": "2023-12-05", "close": 7.752, "volume": 47726420.0}, {"date": "2023-12-06", "close": 7.476, "volume": 40232595.0}, {"date": "2023-12-07", "close": 7.58, "volume": 28344800.0}, {"date": "2023-12-08", "close": 8.052, "volume": 66419050.0}, {"date": "2023-12-11", "close": 7.966, "volume": 36270840.0}, {"date": "2023-12-12", "close": 7.9, "volume": 51793800.0}, {"date": "2023-12-13", "close": 9.014, "volume": 67049400.0}, {"date": "2023-12-14", "close": 10.124, "volume": 118926450.0}, {"date": "2023-12-15", "close": 10.28, "volume": 60528500.0}, {"date": "2023-12-18", "close": 11.136, "volume": 68399350.0}, {"date": "2023-12-19", "close": 11.96, "volume": 94794650.0}, {"date": "2023-12-20", "close": 11.09, "volume": 86746300.0}, {"date": "2023-12-21", "close": 11.642, "volume": 54174850.0}, {"date": "2023-12-22", "close": 10.948, "volume": 63890850.0}, {"date": "2023-12-26", "close": 10.712, "volume": 51141400.0}, {"date": "2023-12-27", "close": 10.878, "volume": 40267000.0}, {"date": "2023-12-28", "close": 10.982, "volume": 36146660.0}, {"date": "2023-12-29", "close": 10.588, "volume": 29720470.0}, {"date": "2024-01-02", "close": 9.774, "volume": 38126775.0}, {"date": "2024-01-03", "close": 9.338, "volume": 33025075.0}, {"date": "2024-01-04", "close": 9.318, "volume": 26429655.0}, {"date": "2024-01-05", "close": 9.374, "volume": 27246615.0}, {"date": "2024-01-08", "close": 9.666, "volume": 23365510.0}, {"date": "2024-01-09", "close": 9.432, "volume": 22948420.0}, {"date": "2024-01-10", "close": 9.348, "volume": 27219670.0}, {"date": "2024-01-11", "close": 9.208, "volume": 30548955.0}, {"date": "2024-01-12", "close": 8.556, "volume": 26150125.0}, {"date": "2024-01-16", "close": 8.458, "volume": 22057570.0}, {"date": "2024-01-17", "close": 8.442, "volume": 19170515.0}, {"date": "2024-01-18", "close": 8.568, "volume": 23017425.0}, {"date": "2024-01-19", "close": 8.984, "volume": 34975520.0}, {"date": "2024-01-22", "close": 9.67, "volume": 45284465.0}, {"date": "2024-01-23", "close": 9.108, "volume": 30320265.0}, {"date": "2024-01-24", "close": 8.406, "volume": 23578345.0}, {"date": "2024-01-25", "close": 8.2, "volume": 25260700.0}, {"date": "2024-01-26", "close": 8.36, "volume": 22160415.0}, {"date": "2024-01-29", "close": 8.984, "volume": 28095425.0}, {"date": "2024-01-30", "close": 8.828, "volume": 17418775.0}, {"date": "2024-01-31", "close": 8.612, "volume": 29457350.0}, {"date": "2024-02-01", "close": 8.506, "volume": 29851115.0}, {"date": "2024-02-02", "close": 8.69, "volume": 23910450.0}, {"date": "2024-02-05", "close": 8.76, "volume": 22332750.0}, {"date": "2024-02-06", "close": 9.638, "volume": 49915515.0}, {"date": "2024-02-07", "close": 9.618, "volume": 31687575.0}, {"date": "2024-02-08", "close": 10.478, "volume": 40770690.0}, {"date": "2024-02-09", "close": 10.626, "volume": 34236260.0}, {"date": "2024-02-12", "close": 11.056, "volume": 30921850.0}, {"date": "2024-02-13", "close": 10.394, "volume": 32120895.0}, {"date": "2024-02-14", "close": 10.832, "volume": 31607455.0}, {"date": "2024-02-15", "close": 11.524, "volume": 40302550.0}, {"date": "2024-02-16", "close": 10.496, "volume": 37518280.0}, {"date": "2024-02-20", "close": 10.362, "volume": 28707040.0}, {"date": "2024-02-21", "close": 9.88, "volume": 30690790.0}, {"date": "2024-02-22", "close": 10.482, "volume": 60742150.0}, {"date": "2024-02-23", "close": 13.846, "volume": 195305850.0}, {"date": "2024-02-26", "close": 13.976, "volume": 73983050.0}, {"date": "2024-02-27", "close": 16.084, "volume": 114987200.0}, {"date": "2024-02-28", "close": 15.094, "volume": 41148135.0}, {"date": "2024-02-29", "close": 15.186, "volume": 29027595.0}, {"date": "2024-03-01", "close": 16.592, "volume": 41721220.0}, {"date": "2024-03-04", "close": 16.308, "volume": 27325135.0}, {"date": "2024-03-05", "close": 15.466, "volume": 24603925.0}, {"date": "2024-03-06", "close": 15.562, "volume": 22032335.0}, {"date": "2024-03-07", "close": 15.894, "volume": 27581840.0}, {"date": "2024-03-08", "close": 17.06, "volume": 58533500.0}, {"date": "2024-03-11", "close": 15.62, "volume": 24885330.0}, {"date": "2024-03-12", "close": 15.256, "volume": 24709985.0}, {"date": "2024-03-13", "close": 15.934, "volume": 15371445.0}, {"date": "2024-03-14", "close": 15.336, "volume": 17789505.0}, {"date": "2024-03-15", "close": 15.916, "volume": 39483975.0}, {"date": "2024-03-18", "close": 16.158, "volume": 19027295.0}, {"date": "2024-03-19", "close": 15.776, "volume": 23075455.0}, {"date": "2024-03-20", "close": 17.284, "volume": 33492370.0}, {"date": "2024-03-21", "close": 17.542, "volume": 23016060.0}, {"date": "2024-03-22", "close": 17.188, "volume": 14849360.0}, {"date": "2024-03-25", "close": 17.682, "volume": 19481060.0}, {"date": "2024-03-26", "close": 18.162, "volume": 25190950.0}, {"date": "2024-03-27", "close": 18.062, "volume": 19244935.0}, {"date": "2024-03-28", "close": 17.582, "volume": 20096395.0}, {"date": "2024-04-01", "close": 17.358, "volume": 11049780.0}, {"date": "2024-04-02", "close": 16.574, "volume": 15443320.0}, {"date": "2024-04-03", "close": 16.48, "volume": 10666445.0}, {"date": "2024-04-04", "close": 16.488, "volume": 18667195.0}, {"date": "2024-04-05", "close": 16.768, "volume": 10878920.0}, {"date": "2024-04-08", "close": 16.534, "volume": 10247785.0}, {"date": "2024-04-09", "close": 16.736, "volume": 13114525.0}, {"date": "2024-04-10", "close": 16.104, "volume": 17941550.0}, {"date": "2024-04-11", "close": 16.088, "volume": 24136660.0}, {"date": "2024-04-12", "close": 14.998, "volume": 20686370.0}, {"date": "2024-04-15", "close": 13.966, "volume": 29465705.0}, {"date": "2024-04-16", "close": 14.128, "volume": 23014105.0}, {"date": "2024-04-17", "close": 13.832, "volume": 17714300.0}, {"date": "2024-04-18", "close": 14.23, "volume": 23661720.0}, {"date": "2024-04-19", "close": 14.272, "volume": 16849125.0}, {"date": "2024-04-22", "close": 14.288, "volume": 20526555.0}, {"date": "2024-04-23", "close": 15.124, "volume": 21635195.0}, {"date": "2024-04-24", "close": 15.07, "volume": 14349460.0}, {"date": "2024-04-25", "close": 15.5, "volume": 16522855.0}, {"date": "2024-04-26", "close": 16.862, "volume": 24523090.0}, {"date": "2024-04-29", "close": 16.752, "volume": 24219305.0}, {"date": "2024-04-30", "close": 16.584, "volume": 19601915.0}, {"date": "2024-05-01", "close": 17.418, "volume": 69532900.0}, {"date": "2024-05-02", "close": 23.3, "volume": 121103950.0}, {"date": "2024-05-03", "close": 24.334, "volume": 42641815.0}, {"date": "2024-05-06", "close": 24.594, "volume": 35310795.0}, {"date": "2024-05-07", "close": 23.332, "volume": 25583860.0}, {"date": "2024-05-08", "close": 22.884, "volume": 18277465.0}, {"date": "2024-05-09", "close": 24.082, "volume": 16588050.0}, {"date": "2024-05-10", "close": 23.4, "volume": 15060635.0}, {"date": "2024-05-13", "close": 23.38, "volume": 22715340.0}, {"date": "2024-05-14", "close": 24.19, "volume": 20658850.0}, {"date": "2024-05-15", "close": 24.214, "volume": 18900525.0}, {"date": "2024-05-16", "close": 23.586, "volume": 17679405.0}, {"date": "2024-05-17", "close": 23.5, "volume": 13686260.0}, {"date": "2024-05-20", "close": 23.5, "volume": 12739350.0}, {"date": "2024-05-21", "close": 23.006, "volume": 10976375.0}, {"date": "2024-05-22", "close": 23.144, "volume": 12206640.0}, {"date": "2024-05-23", "close": 21.982, "volume": 16261985.0}, {"date": "2024-05-24", "close": 21.83, "volume": 12242265.0}, {"date": "2024-05-28", "close": 20.918, "volume": 16999290.0}, {"date": "2024-05-29", "close": 21.01, "volume": 13813020.0}, {"date": "2024-05-30", "close": 20.478, "volume": 15842070.0}, {"date": "2024-05-31", "close": 19.996, "volume": 18668430.0}, {"date": "2024-06-03", "close": 19.792, "volume": 11990490.0}, {"date": "2024-06-04", "close": 20.22, "volume": 15577255.0}, {"date": "2024-06-05", "close": 20.608, "volume": 17413445.0}, {"date": "2024-06-06", "close": 20.934, "volume": 24740180.0}, {"date": "2024-06-07", "close": 21.312, "volume": 27456660.0}, {"date": "2024-06-10", "close": 21.61, "volume": 21788905.0}, {"date": "2024-06-11", "close": 20.824, "volume": 17857300.0}, {"date": "2024-06-12", "close": 22.214, "volume": 39881750.0}, {"date": "2024-06-13", "close": 21.348, "volume": 21854560.0}, {"date": "2024-06-14", "close": 20.612, "volume": 13862730.0}, {"date": "2024-06-17", "close": 21.788, "volume": 17119415.0}, {"date": "2024-06-18", "close": 22.156, "volume": 13548370.0}, {"date": "2024-06-20", "close": 21.97, "volume": 15437090.0}, {"date": "2024-06-21", "close": 22.598, "volume": 22040840.0}, {"date": "2024-06-24", "close": 23.9, "volume": 22262695.0}, {"date": "2024-06-25", "close": 25.716, "volume": 32071830.0}, {"date": "2024-06-26", "close": 25.32, "volume": 25605575.0}, {"date": "2024-06-27", "close": 26.576, "volume": 28452305.0}, {"date": "2024-06-28", "close": 25.744, "volume": 97697200.0}, {"date": "2024-07-01", "close": 24.87, "volume": 21588355.0}, {"date": "2024-07-02", "close": 25.506, "volume": 15977890.0}, {"date": "2024-07-03", "close": 25.568, "volume": 7837335.0}, {"date": "2024-07-05", "close": 25.61, "volume": 12471400.0}, {"date": "2024-07-08", "close": 24.464, "volume": 18628840.0}, {"date": "2024-07-09", "close": 25.14, "volume": 14042690.0}, {"date": "2024-07-10", "close": 26.194, "volume": 37360575.0}, {"date": "2024-07-11", "close": 25.986, "volume": 17220200.0}, {"date": "2024-07-12", "close": 27.248, "volume": 34434435.0}, {"date": "2024-07-15", "close": 28.418, "volume": 22403435.0}, {"date": "2024-07-16", "close": 29.006, "volume": 21733340.0}, {"date": "2024-07-17", "close": 26.75, "volume": 25510070.0}, {"date": "2024-07-18", "close": 25.836, "volume": 18843085.0}, {"date": "2024-07-19", "close": 26.012, "volume": 28155830.0}, {"date": "2024-07-22", "close": 25.778, "volume": 16977985.0}, {"date": "2024-07-23", "close": 25.822, "volume": 12966820.0}, {"date": "2024-07-24", "close": 24.684, "volume": 12958300.0}, {"date": "2024-07-25", "close": 24.82, "volume": 17250570.0}, {"date": "2024-07-26", "close": 26.57, "volume": 21008700.0}, {"date": "2024-07-29", "close": 25.522, "volume": 22895365.0}, {"date": "2024-07-30", "close": 25.356, "volume": 21203195.0}, {"date": "2024-07-31", "close": 26.646, "volume": 41134770.0}, {"date": "2024-08-01", "close": 29.304, "volume": 72390250.0}, {"date": "2024-08-02", "close": 27.44, "volume": 29828890.0}, {"date": "2024-08-05", "close": 27.068, "volume": 30689715.0}, {"date": "2024-08-06", "close": 27.79, "volume": 18530765.0}, {"date": "2024-08-07", "close": 25.728, "volume": 20443180.0}, {"date": "2024-08-08", "close": 26.682, "volume": 16566570.0}, {"date": "2024-08-09", "close": 27.184, "volume": 12365315.0}, {"date": "2024-08-12", "close": 26.696, "volume": 10318475.0}, {"date": "2024-08-13", "close": 29.298, "volume": 25051480.0}, {"date": "2024-08-14", "close": 28.4, "volume": 16298050.0}, {"date": "2024-08-15", "close": 30.312, "volume": 20696655.0}, {"date": "2024-08-16", "close": 31.186, "volume": 18588270.0}, {"date": "2024-08-19", "close": 31.15, "volume": 11566160.0}, {"date": "2024-08-20", "close": 30.836, "volume": 9218725.0}, {"date": "2024-08-21", "close": 31.354, "volume": 9740755.0}, {"date": "2024-08-22", "close": 30.604, "volume": 14498955.0}, {"date": "2024-08-23", "close": 31.956, "volume": 15782845.0}, {"date": "2024-08-26", "close": 31.598, "volume": 11325775.0}, {"date": "2024-08-27", "close": 31.748, "volume": 8528635.0}, {"date": "2024-08-28", "close": 30.862, "volume": 10089045.0}, {"date": "2024-08-29", "close": 30.016, "volume": 10572415.0}, {"date": "2024-08-30", "close": 30.124, "volume": 11629725.0}, {"date": "2024-09-03", "close": 28.904, "volume": 12119935.0}, {"date": "2024-09-04", "close": 28.948, "volume": 8551555.0}, {"date": "2024-09-05", "close": 28.228, "volume": 10788360.0}, {"date": "2024-09-06", "close": 26.682, "volume": 13460430.0}, {"date": "2024-09-09", "close": 27.096, "volume": 13496295.0}, {"date": "2024-09-10", "close": 26.144, "volume": 24294515.0}, {"date": "2024-09-11", "close": 26.708, "volume": 15125155.0}, {"date": "2024-09-12", "close": 28.104, "volume": 17218735.0}, {"date": "2024-09-13", "close": 28.38, "volume": 8949080.0}, {"date": "2024-09-16", "close": 30.58, "volume": 28280090.0}, {"date": "2024-09-17", "close": 31.316, "volume": 15949605.0}, {"date": "2024-09-18", "close": 32.326, "volume": 31856455.0}, {"date": "2024-09-19", "close": 34.148, "volume": 25867560.0}, {"date": "2024-09-20", "close": 34.77, "volume": 26988060.0}, {"date": "2024-09-23", "close": 35.03, "volume": 20303230.0}, {"date": "2024-09-24", "close": 34.54, "volume": 17216260.0}, {"date": "2024-09-25", "close": 33.93, "volume": 11767615.0}, {"date": "2024-09-26", "close": 34.242, "volume": 13704685.0}, {"date": "2024-09-27", "close": 33.956, "volume": 8348890.0}, {"date": "2024-09-30", "close": 34.822, "volume": 13023065.0}, {"date": "2024-10-01", "close": 35.16, "volume": 17478305.0}, {"date": "2024-10-02", "close": 35.39, "volume": 9920380.0}, {"date": "2024-10-03", "close": 35.328, "volume": 8808545.0}, {"date": "2024-10-04", "close": 36.034, "volume": 11367625.0}, {"date": "2024-10-07", "close": 35.946, "volume": 11720845.0}, {"date": "2024-10-08", "close": 38.198, "volume": 22098340.0}, {"date": "2024-10-09", "close": 38.014, "volume": 12943330.0}, {"date": "2024-10-10", "close": 38.314, "volume": 10315740.0}, {"date": "2024-10-11", "close": 38.45, "volume": 9378430.0}, {"date": "2024-10-14", "close": 37.818, "volume": 10915390.0}, {"date": "2024-10-15", "close": 38.404, "volume": 18096095.0}, {"date": "2024-10-16", "close": 38.68, "volume": 8918900.0}, {"date": "2024-10-17", "close": 38.384, "volume": 9181655.0}, {"date": "2024-10-18", "close": 38.262, "volume": 9615240.0}, {"date": "2024-10-21", "close": 38.298, "volume": 7845750.0}, {"date": "2024-10-22", "close": 39.47, "volume": 13763455.0}, {"date": "2024-10-23", "close": 39.468, "volume": 12646345.0}, {"date": "2024-10-24", "close": 40.044, "volume": 14672175.0}, {"date": "2024-10-25", "close": 40.506, "volume": 12676380.0}, {"date": "2024-10-28", "close": 41.004, "volume": 13910315.0}, {"date": "2024-10-29", "close": 41.748, "volume": 11929160.0}, {"date": "2024-10-30", "close": 41.462, "volume": 28869870.0}, {"date": "2024-10-31", "close": 49.462, "volume": 67455750.0}, {"date": "2024-11-01", "close": 45.816, "volume": 29293770.0}, {"date": "2024-11-04", "close": 45.216, "volume": 19463250.0}, {"date": "2024-11-05", "close": 47.136, "volume": 12403490.0}, {"date": "2024-11-06", "close": 47.786, "volume": 14987350.0}, {"date": "2024-11-07", "close": 48.286, "volume": 11741470.0}, {"date": "2024-11-08", "close": 48.87, "volume": 9757400.0}, {"date": "2024-11-11", "close": 50.012, "volume": 12279040.0}, {"date": "2024-11-12", "close": 49.35, "volume": 9654500.0}, {"date": "2024-11-13", "close": 47.996, "volume": 9643210.0}, {"date": "2024-11-14", "close": 48.088, "volume": 8990625.0}, {"date": "2024-11-15", "close": 48.2, "volume": 9931130.0}, {"date": "2024-11-18", "close": 48.938, "volume": 8116595.0}, {"date": "2024-11-19", "close": 49.886, "volume": 8783690.0}, {"date": "2024-11-20", "close": 48.9, "volume": 8994265.0}, {"date": "2024-11-21", "close": 49.676, "volume": 7626510.0}, {"date": "2024-11-22", "close": 51.872, "volume": 19407270.0}, {"date": "2024-11-25", "close": 52.16, "volume": 47617065.0}, {"date": "2024-11-26", "close": 51.2, "volume": 8861410.0}, {"date": "2024-11-27", "close": 50.994, "volume": 8829330.0}, {"date": "2024-11-29", "close": 52.084, "volume": 7206660.0}, {"date": "2024-12-02", "close": 50.988, "volume": 11439600.0}, {"date": "2024-12-03", "close": 51.152, "volume": 8267310.0}, {"date": "2024-12-04", "close": 52.026, "volume": 8544385.0}, {"date": "2024-12-05", "close": 51.146, "volume": 7747545.0}, {"date": "2024-12-06", "close": 50.242, "volume": 13653300.0}, {"date": "2024-12-09", "close": 48.806, "volume": 12120970.0}, {"date": "2024-12-10", "close": 47.304, "volume": 14862085.0}, {"date": "2024-12-11", "close": 50.19, "volume": 14247215.0}, {"date": "2024-12-12", "close": 49.554, "volume": 8427495.0}, {"date": "2024-12-13", "close": 49.65, "volume": 6166055.0}, {"date": "2024-12-16", "close": 51.152, "volume": 14588410.0}, {"date": "2024-12-17", "close": 50.74, "volume": 11012410.0}, {"date": "2024-12-18", "close": 46.604, "volume": 18201650.0}, {"date": "2024-12-19", "close": 44.596, "volume": 22329945.0}, {"date": "2024-12-20", "close": 44.892, "volume": 24385605.0}, {"date": "2024-12-23", "close": 44.52, "volume": 10324040.0}, {"date": "2024-12-24", "close": 44.778, "volume": 4351620.0}, {"date": "2024-12-26", "close": 44.812, "volume": 6664005.0}, {"date": "2024-12-27", "close": 43.018, "volume": 11324745.0}, {"date": "2024-12-30", "close": 42.11, "volume": 13251240.0}, {"date": "2024-12-31", "close": 40.672, "volume": 16472350.0}, {"date": "2025-01-02", "close": 39.912, "volume": 47247040.0}, {"date": "2025-01-03", "close": 35.432, "volume": 58433000.0}, {"date": "2025-01-06", "close": 37.77, "volume": 46865985.0}, {"date": "2025-01-07", "close": 39.67, "volume": 45598420.0}, {"date": "2025-01-08", "close": 39.4, "volume": 22418455.0}, {"date": "2025-01-10", "close": 38.612, "volume": 15932835.0}, {"date": "2025-01-13", "close": 38.902, "volume": 14634650.0}, {"date": "2025-01-14", "close": 39.038, "volume": 11838850.0}, {"date": "2025-01-15", "close": 42.808, "volume": 22599880.0}, {"date": "2025-01-16", "close": 46.384, "volume": 40181380.0}, {"date": "2025-01-17", "close": 46.098, "volume": 15545170.0}, {"date": "2025-01-21", "close": 46.464, "volume": 9268510.0}, {"date": "2025-01-22", "close": 46.81, "volume": 11132540.0}, {"date": "2025-01-23", "close": 48.624, "volume": 9987295.0}, {"date": "2025-01-24", "close": 48.094, "volume": 8110000.0}, {"date": "2025-01-27", "close": 48.43, "volume": 8385540.0}, {"date": "2025-01-28", "close": 48.97, "volume": 9073115.0}, {"date": "2025-01-29", "close": 49.092, "volume": 5786990.0}, {"date": "2025-01-30", "close": 48.788, "volume": 11038375.0}, {"date": "2025-01-31", "close": 49.496, "volume": 17252695.0}, {"date": "2025-02-03", "close": 50.326, "volume": 12159565.0}, {"date": "2025-02-04", "close": 51.53, "volume": 12426540.0}, {"date": "2025-02-05", "close": 51.196, "volume": 7035980.0}, {"date": "2025-02-06", "close": 52.634, "volume": 9585290.0}, {"date": "2025-02-07", "close": 52.814, "volume": 8464195.0}, {"date": "2025-02-10", "close": 53.562, "volume": 12198405.0}, {"date": "2025-02-11", "close": 54.23, "volume": 8478425.0}, {"date": "2025-02-12", "close": 53.586, "volume": 10674270.0}, {"date": "2025-02-13", "close": 54.48, "volume": 8515890.0}, {"date": "2025-02-14", "close": 57.066, "volume": 19728990.0}, {"date": "2025-02-18", "close": 56.906, "volume": 14834355.0}, {"date": "2025-02-19", "close": 56.364, "volume": 38759965.0}, {"date": "2025-02-20", "close": 49.544, "volume": 65745850.0}, {"date": "2025-02-21", "close": 44.66, "volume": 34316065.0}, {"date": "2025-02-24", "close": 43.13, "volume": 29049965.0}, {"date": "2025-02-25", "close": 44.336, "volume": 25730540.0}, {"date": "2025-02-26", "close": 46.526, "volume": 20216985.0}, {"date": "2025-02-27", "close": 44.642, "volume": 15107550.0}, {"date": "2025-02-28", "close": 46.62, "volume": 15353625.0}, {"date": "2025-03-03", "close": 43.89, "volume": 21003275.0}, {"date": "2025-03-04", "close": 43.018, "volume": 34458760.0}, {"date": "2025-03-05", "close": 43.178, "volume": 16278365.0}, {"date": "2025-03-06", "close": 37.37, "volume": 31443065.0}, {"date": "2025-03-07", "close": 37.694, "volume": 41752700.0}, {"date": "2025-03-10", "close": 34.322, "volume": 35478285.0}, {"date": "2025-03-11", "close": 34.444, "volume": 25398465.0}, {"date": "2025-03-12", "close": 35.858, "volume": 21980610.0}, {"date": "2025-03-13", "close": 33.334, "volume": 25779865.0}, {"date": "2025-03-14", "close": 36.236, "volume": 28453005.0}, {"date": "2025-03-17", "close": 37.3, "volume": 16349505.0}, {"date": "2025-03-18", "close": 33.304, "volume": 27004210.0}, {"date": "2025-03-19", "close": 35.218, "volume": 28666960.0}, {"date": "2025-03-20", "close": 37.084, "volume": 41666265.0}, {"date": "2025-03-21", "close": 38.19, "volume": 30853195.0}, {"date": "2025-03-24", "close": 42.726, "volume": 25455395.0}, {"date": "2025-03-25", "close": 44.332, "volume": 35359500.0}, {"date": "2025-03-26", "close": 40.974, "volume": 22195120.0}, {"date": "2025-03-27", "close": 40.79, "volume": 25010600.0}, {"date": "2025-03-28", "close": 40.882, "volume": 13581275.0}, {"date": "2025-03-31", "close": 41.816, "volume": 24222465.0}, {"date": "2025-04-01", "close": 42.518, "volume": 10846870.0}, {"date": "2025-04-02", "close": 45.264, "volume": 23358200.0}, {"date": "2025-04-03", "close": 36.358, "volume": 53888100.0}, {"date": "2025-04-04", "close": 32.514, "volume": 55289350.0}, {"date": "2025-04-07", "close": 33.574, "volume": 34582555.0}, {"date": "2025-04-08", "close": 35.264, "volume": 51389400.0}, {"date": "2025-04-09", "close": 44.088, "volume": 54117550.0}, {"date": "2025-04-10", "close": 40.732, "volume": 32346870.0}, {"date": "2025-04-11", "close": 41.24, "volume": 19574315.0}, {"date": "2025-04-14", "close": 40.946, "volume": 13728895.0}, {"date": "2025-04-15", "close": 42.762, "volume": 26120545.0}, {"date": "2025-04-16", "close": 41.86, "volume": 12179765.0}, {"date": "2025-04-17", "close": 42.282, "volume": 12210010.0}, {"date": "2025-04-21", "close": 39.166, "volume": 16955595.0}, {"date": "2025-04-22", "close": 42.39, "volume": 24058185.0}, {"date": "2025-04-23", "close": 44.188, "volume": 26226220.0}, {"date": "2025-04-24", "close": 47.004, "volume": 18909650.0}, {"date": "2025-04-25", "close": 47.43, "volume": 14743755.0}, {"date": "2025-04-28", "close": 48.306, "volume": 12659860.0}, {"date": "2025-04-29", "close": 48.718, "volume": 8405835.0}, {"date": "2025-04-30", "close": 48.87, "volume": 13363040.0}, {"date": "2025-05-01", "close": 50.374, "volume": 21902200.0}, {"date": "2025-05-02", "close": 51.42, "volume": 10990465.0}, {"date": "2025-05-05", "close": 51.914, "volume": 10658475.0}, {"date": "2025-05-06", "close": 51.762, "volume": 15964115.0}, {"date": "2025-05-07", "close": 51.834, "volume": 28959240.0}, {"date": "2025-05-08", "close": 57.106, "volume": 46078940.0}, {"date": "2025-05-09", "close": 53.624, "volume": 40750080.0}, {"date": "2025-05-12", "close": 55.924, "volume": 20470440.0}, {"date": "2025-05-13", "close": 58.612, "volume": 29444590.0}, {"date": "2025-05-14", "close": 61.104, "volume": 32416690.0}, {"date": "2025-05-15", "close": 59.48, "volume": 16473240.0}, {"date": "2025-05-16", "close": 59.978, "volume": 18386290.0}, {"date": "2025-05-19", "close": 61.042, "volume": 18793160.0}, {"date": "2025-05-20", "close": 60.458, "volume": 19685605.0}, {"date": "2025-05-21", "close": 58.418, "volume": 20124820.0}, {"date": "2025-05-22", "close": 60.45, "volume": 18242090.0}, {"date": "2025-05-23", "close": 60.822, "volume": 12747095.0}, {"date": "2025-05-27", "close": 62.582, "volume": 15545430.0}, {"date": "2025-05-28", "close": 64.062, "volume": 17552280.0}, {"date": "2025-05-29", "close": 63.93, "volume": 10479215.0}, {"date": "2025-05-30", "close": 65.432, "volume": 22306055.0}, {"date": "2025-06-02", "close": 66.288, "volume": 18191475.0}, {"date": "2025-06-03", "close": 68.024, "volume": 17254340.0}, {"date": "2025-06-04", "close": 69.128, "volume": 18411245.0}, {"date": "2025-06-05", "close": 68.66, "volume": 19850645.0}, {"date": "2025-06-06", "close": 68.292, "volume": 14958535.0}, {"date": "2025-06-09", "close": 67.982, "volume": 16807855.0}, {"date": "2025-06-10", "close": 67.7, "volume": 11977345.0}, {"date": "2025-06-11", "close": 68.064, "volume": 10409035.0}, {"date": "2025-06-12", "close": 63.79, "volume": 23711205.0}, {"date": "2025-06-13", "close": 59.406, "volume": 33061045.0}, {"date": "2025-06-16", "close": 58.01, "volume": 25567760.0}, {"date": "2025-06-17", "close": 58.796, "volume": 16944485.0}, {"date": "2025-06-18", "close": 61.582, "volume": 17645640.0}, {"date": "2025-06-20", "close": 63.978, "volume": 26397155.0}, {"date": "2025-06-23", "close": 64.016, "volume": 13302710.0}, {"date": "2025-06-24", "close": 64.594, "volume": 12961890.0}, {"date": "2025-06-25", "close": 63.152, "volume": 9881485.0}, {"date": "2025-06-26", "close": 61.296, "volume": 18260205.0}, {"date": "2025-06-27", "close": 63.852, "volume": 39705275.0}, {"date": "2025-06-30", "close": 67.392, "volume": 22863560.0}, {"date": "2025-07-01", "close": 67.652, "volume": 16660955.0}, {"date": "2025-07-02", "close": 68.678, "volume": 14959140.0}, {"date": "2025-07-03", "close": 69.666, "volume": 7714445.0}, {"date": "2025-07-07", "close": 71.464, "volume": 15802955.0}, {"date": "2025-07-08", "close": 69.184, "volume": 14203065.0}, {"date": "2025-07-09", "close": 70.218, "volume": 9510135.0}, {"date": "2025-07-10", "close": 69.11, "volume": 10666670.0}, {"date": "2025-07-11", "close": 68.734, "volume": 9370305.0}, {"date": "2025-07-14", "close": 69.468, "volume": 9783340.0}, {"date": "2025-07-15", "close": 69.682, "volume": 9357855.0}, {"date": "2025-07-16", "close": 70.404, "volume": 17872050.0}, {"date": "2025-07-17", "close": 69.22, "volume": 16708740.0}, {"date": "2025-07-18", "close": 69.504, "volume": 14002580.0}, {"date": "2025-07-21", "close": 68.384, "volume": 7811015.0}, {"date": "2025-07-22", "close": 68.312, "volume": 13154485.0}, {"date": "2025-07-23", "close": 68.6, "volume": 16121285.0}, {"date": "2025-07-24", "close": 65.218, "volume": 13282130.0}, {"date": "2025-07-25", "close": 66.424, "volume": 10329460.0}, {"date": "2025-07-28", "close": 67.266, "volume": 11330770.0}, {"date": "2025-07-29", "close": 67.3, "volume": 17518680.0}, {"date": "2025-07-30", "close": 66.718, "volume": 19931805.0}, {"date": "2025-07-31", "close": 78.034, "volume": 54420900.0}, {"date": "2025-08-01", "close": 73.556, "volume": 25252500.0}, {"date": "2025-08-04", "close": 72.132, "volume": 18932860.0}, {"date": "2025-08-05", "close": 70.148, "volume": 16757940.0}, {"date": "2025-08-06", "close": 70.978, "volume": 9941300.0}, {"date": "2025-08-07", "close": 71.55, "volume": 10903815.0}, {"date": "2025-08-08", "close": 69.512, "volume": 14104740.0}, {"date": "2025-08-11", "close": 69.05, "volume": 11316480.0}, {"date": "2025-08-12", "close": 69.022, "volume": 13729125.0}, {"date": "2025-08-13", "close": 69.974, "volume": 11648895.0}, {"date": "2025-08-14", "close": 68.518, "volume": 8760625.0}, {"date": "2025-08-15", "close": 69.998, "volume": 18267050.0}, {"date": "2025-08-18", "close": 71.902, "volume": 16236870.0}, {"date": "2025-08-19", "close": 68.848, "volume": 11943725.0}, {"date": "2025-08-20", "close": 67.722, "volume": 20441780.0}, {"date": "2025-08-21", "close": 67.814, "volume": 8045085.0}, {"date": "2025-08-22", "close": 71.562, "volume": 17380845.0}, {"date": "2025-08-25", "close": 72.424, "volume": 17437035.0}, {"date": "2025-08-26", "close": 74.44, "volume": 11604565.0}, {"date": "2025-08-27", "close": 73.47, "volume": 10362785.0}, {"date": "2025-08-28", "close": 75.476, "volume": 7490530.0}, {"date": "2025-08-29", "close": 74.384, "volume": 9184375.0}, {"date": "2025-09-02", "close": 73.278, "volume": 10699135.0}, {"date": "2025-09-03", "close": 72.464, "volume": 7353305.0}, {"date": "2025-09-04", "close": 74.034, "volume": 7041565.0}, {"date": "2025-09-05", "close": 73.776, "volume": 12226485.0}, {"date": "2025-09-08", "close": 74.442, "volume": 8489235.0}, {"date": "2025-09-09", "close": 75.0, "volume": 10183415.0}, {"date": "2025-09-10", "close": 73.024, "volume": 14767360.0}, {"date": "2025-09-11", "close": 70.848, "volume": 17540130.0}, {"date": "2025-09-12", "close": 72.354, "volume": 14386955.0}, {"date": "2025-09-15", "close": 73.07, "volume": 7370850.0}, {"date": "2025-09-16", "close": 72.918, "volume": 5893050.0}, {"date": "2025-09-17", "close": 75.612, "volume": 17454755.0}, {"date": "2025-09-18", "close": 75.632, "volume": 19427220.0}, {"date": "2025-09-19", "close": 78.378, "volume": 26904055.0}, {"date": "2025-09-22", "close": 78.17, "volume": 8509935.0}, {"date": "2025-09-23", "close": 75.62, "volume": 17139355.0}, {"date": "2025-09-24", "close": 74.962, "volume": 8197865.0}, {"date": "2025-09-25", "close": 74.276, "volume": 15373565.0}, {"date": "2025-09-26", "close": 73.858, "volume": 9667505.0}, {"date": "2025-09-29", "close": 78.532, "volume": 19666295.0}, {"date": "2025-09-30", "close": 75.448, "volume": 14893730.0}, {"date": "2025-10-01", "close": 79.082, "volume": 16502465.0}, {"date": "2025-10-02", "close": 78.942, "volume": 7981190.0}, {"date": "2025-10-03", "close": 75.144, "volume": 9686390.0}, {"date": "2025-10-06", "close": 73.92, "volume": 9006365.0}, {"date": "2025-10-07", "close": 74.062, "volume": 11696540.0}, {"date": "2025-10-08", "close": 72.182, "volume": 13494760.0}, {"date": "2025-10-09", "close": 72.006, "volume": 12428360.0}, {"date": "2025-10-10", "close": 65.848, "volume": 19295130.0}, {"date": "2025-10-13", "close": 67.656, "volume": 11879895.0}, {"date": "2025-10-14", "close": 69.182, "volume": 12927450.0}, {"date": "2025-10-15", "close": 71.084, "volume": 11963185.0}, {"date": "2025-10-16", "close": 68.942, "volume": 9590085.0}, {"date": "2025-10-17", "close": 66.762, "volume": 18234155.0}, {"date": "2025-10-20", "close": 67.52, "volume": 12006545.0}, {"date": "2025-10-21", "close": 71.174, "volume": 13837515.0}, {"date": "2025-10-22", "close": 65.376, "volume": 29009455.0}, {"date": "2025-10-23", "close": 68.402, "volume": 17117130.0}, {"date": "2025-10-24", "close": 70.24, "volume": 13333060.0}, {"date": "2025-10-27", "close": 71.03, "volume": 9513365.0}, {"date": "2025-10-28", "close": 72.44, "volume": 14925540.0}, {"date": "2025-10-29", "close": 70.79, "volume": 25376820.0}, {"date": "2025-10-30", "close": 61.014, "volume": 61083250.0}, {"date": "2025-10-31", "close": 61.308, "volume": 28522360.0}, {"date": "2025-11-03", "close": 66.466, "volume": 24332830.0}, {"date": "2025-11-04", "close": 61.958, "volume": 19281920.0}, {"date": "2025-11-05", "close": 61.936, "volume": 17413865.0}, {"date": "2025-11-06", "close": 58.028, "volume": 23653800.0}, {"date": "2025-11-07", "close": 60.798, "volume": 14961850.0}, {"date": "2025-11-10", "close": 64.456, "volume": 13523785.0}, {"date": "2025-11-11", "close": 65.376, "volume": 10897410.0}, {"date": "2025-11-12", "close": 65.638, "volume": 12501705.0}, {"date": "2025-11-13", "close": 63.708, "volume": 10657700.0}, {"date": "2025-11-14", "close": 63.662, "volume": 11187630.0}, {"date": "2025-11-17", "close": 64.624, "volume": 13850755.0}, {"date": "2025-11-18", "close": 63.444, "volume": 12934420.0}, {"date": "2025-11-19", "close": 65.95, "volume": 13012135.0}, {"date": "2025-11-20", "close": 62.65, "volume": 16337015.0}, {"date": "2025-11-21", "close": 61.976, "volume": 16997180.0}, {"date": "2025-11-24", "close": 66.18, "volume": 21378685.0}, {"date": "2025-11-25", "close": 70.246, "volume": 14963755.0}, {"date": "2025-11-26", "close": 71.466, "volume": 19182455.0}, {"date": "2025-11-28", "close": 74.9, "volume": 11416685.0}, {"date": "2025-12-01", "close": 75.052, "volume": 16783175.0}, {"date": "2025-12-02", "close": 76.436, "volume": 14367165.0}, {"date": "2025-12-03", "close": 79.0, "volume": 17041405.0}, {"date": "2025-12-04", "close": 79.77, "volume": 11855640.0}, {"date": "2025-12-05", "close": 79.954, "volume": 15529135.0}, {"date": "2025-12-08", "close": 89.596, "volume": 70152300.0}, {"date": "2025-12-09", "close": 91.266, "volume": 28606605.0}, {"date": "2025-12-10", "close": 93.534, "volume": 24728470.0}, {"date": "2025-12-11", "close": 94.546, "volume": 20546970.0}, {"date": "2025-12-12", "close": 91.136, "volume": 31031515.0}, {"date": "2025-12-15", "close": 89.584, "volume": 19410600.0}, {"date": "2025-12-16", "close": 91.036, "volume": 17333665.0}, {"date": "2025-12-17", "close": 89.246, "volume": 17382085.0}, {"date": "2025-12-18", "close": 93.148, "volume": 22847480.0}, {"date": "2025-12-19", "close": 90.044, "volume": 173254850.0}, {"date": "2025-12-22", "close": 86.718, "volume": 28338165.0}, {"date": "2025-12-23", "close": 87.47, "volume": 11701965.0}, {"date": "2025-12-24", "close": 88.314, "volume": 4522210.0}, {"date": "2025-12-26", "close": 87.694, "volume": 6285300.0}, {"date": "2025-12-29", "close": 86.71, "volume": 8409985.0}, {"date": "2025-12-30", "close": 85.91, "volume": 6725760.0}, {"date": "2025-12-31", "close": 84.404, "volume": 7996490.0}, {"date": "2026-01-02", "close": 80.05, "volume": 23483605.0}, {"date": "2026-01-05", "close": 86.012, "volume": 20907270.0}, {"date": "2026-01-06", "close": 88.088, "volume": 14301730.0}, {"date": "2026-01-07", "close": 90.156, "volume": 12788215.0}, {"date": "2026-01-08", "close": 88.516, "volume": 15160620.0}, {"date": "2026-01-09", "close": 92.618, "volume": 16285165.0}, {"date": "2026-01-12", "close": 92.904, "volume": 10837525.0}, {"date": "2026-01-13", "close": 93.71, "volume": 11502935.0}, {"date": "2026-01-14", "close": 91.722, "volume": 15661110.0}, {"date": "2026-01-15", "close": 92.176, "volume": 8799240.0}, {"date": "2026-01-16", "close": 88.624, "volume": 14205970.0}, {"date": "2026-01-20", "close": 88.458, "volume": 13153675.0}, {"date": "2026-01-21", "close": 91.004, "volume": 17514830.0}, {"date": "2026-01-22", "close": 95.69, "volume": 13311525.0}, {"date": "2026-01-23", "close": 94.662, "volume": 12304315.0}, {"date": "2026-01-26", "close": 94.742, "volume": 9432295.0}, {"date": "2026-01-27", "close": 95.544, "volume": 17366525.0}, {"date": "2026-01-28", "close": 82.008, "volume": 99024200.0}, {"date": "2026-01-29", "close": 85.488, "volume": 34523025.0}, {"date": "2026-01-30", "close": 80.222, "volume": 19188295.0}, {"date": "2026-02-02", "close": 81.578, "volume": 11226745.0}, {"date": "2026-02-03", "close": 82.072, "volume": 13985415.0}, {"date": "2026-02-04", "close": 78.608, "volume": 23225960.0}, {"date": "2026-02-05", "close": 76.738, "volume": 23977560.0}, {"date": "2026-02-06", "close": 80.734, "volume": 18377375.0}, {"date": "2026-02-09", "close": 82.322, "volume": 8290720.0}, {"date": "2026-02-10", "close": 78.338, "volume": 13537210.0}, {"date": "2026-02-11", "close": 72.814, "volume": 32933015.0}, {"date": "2026-02-12", "close": 68.828, "volume": 31477235.0}, {"date": "2026-02-13", "close": 68.574, "volume": 13980950.0}, {"date": "2026-02-17", "close": 70.188, "volume": 17425100.0}, {"date": "2026-02-18", "close": 72.306, "volume": 47977010.0}, {"date": "2026-02-19", "close": 66.558, "volume": 88705200.0}, {"date": "2026-02-20", "close": 67.324, "volume": 36763505.0}, {"date": "2026-02-23", "close": 65.02, "volume": 22795095.0}, {"date": "2026-02-24", "close": 65.032, "volume": 15733350.0}, {"date": "2026-02-25", "close": 66.978, "volume": 13970105.0}, {"date": "2026-02-26", "close": 70.78, "volume": 16023600.0}, {"date": "2026-02-27", "close": 66.832, "volume": 23598405.0}, {"date": "2026-03-02", "close": 64.622, "volume": 13027520.0}, {"date": "2026-03-03", "close": 63.798, "volume": 15784205.0}, {"date": "2026-03-04", "close": 63.252, "volume": 14654405.0}, {"date": "2026-03-05", "close": 66.232, "volume": 13276355.0}, {"date": "2026-03-06", "close": 63.54, "volume": 10496090.0}, {"date": "2026-03-09", "close": 65.652, "volume": 15472650.0}, {"date": "2026-03-10", "close": 63.754, "volume": 11995705.0}, {"date": "2026-03-11", "close": 61.896, "volume": 12711295.0}, {"date": "2026-03-12", "close": 58.528, "volume": 10694200.0}, {"date": "2026-03-13", "close": 60.03, "volume": 15971385.0}, {"date": "2026-03-16", "close": 61.194, "volume": 14271285.0}, {"date": "2026-03-17", "close": 62.948, "volume": 9046805.0}, {"date": "2026-03-18", "close": 58.234, "volume": 11953400.0}, {"date": "2026-03-19", "close": 58.836, "volume": 24409455.0}, {"date": "2026-03-20", "close": 56.256, "volume": 16559890.0}, {"date": "2026-03-23", "close": 59.92, "volume": 16187350.0}, {"date": "2026-03-24", "close": 60.194, "volume": 12496090.0}, {"date": "2026-03-25", "close": 61.712, "volume": 12038200.0}, {"date": "2026-03-26", "close": 60.274, "volume": 13314155.0}, {"date": "2026-03-27", "close": 60.408, "volume": 16822505.0}, {"date": "2026-03-30", "close": 58.16, "volume": 19722160.0}, {"date": "2026-03-31", "close": 62.876, "volume": 22819700.0}, {"date": "2026-04-01", "close": 62.418, "volume": 15703125.0}, {"date": "2026-04-02", "close": 62.782, "volume": 9974575.0}, {"date": "2026-04-06", "close": 63.37, "volume": 8934155.0}, {"date": "2026-04-07", "close": 64.044, "volume": 9458105.0}, {"date": "2026-04-08", "close": 67.762, "volume": 14836390.0}, {"date": "2026-04-09", "close": 65.386, "volume": 10217365.0}, {"date": "2026-04-10", "close": 67.262, "volume": 9610670.0}, {"date": "2026-04-13", "close": 71.854, "volume": 12159420.0}, {"date": "2026-04-14", "close": 74.842, "volume": 26495820.0}, {"date": "2026-04-15", "close": 74.216, "volume": 14443195.0}, {"date": "2026-04-16", "close": 72.448, "volume": 18024830.0}, {"date": "2026-04-17", "close": 77.506, "volume": 23687880.0}, {"date": "2026-04-20", "close": 80.398, "volume": 10185430.0}, {"date": "2026-04-21", "close": 80.184, "volume": 12200140.0}, {"date": "2026-04-22", "close": 83.358, "volume": 10465945.0}, {"date": "2026-04-23", "close": 80.604, "volume": 9273680.0}, {"date": "2026-04-24", "close": 81.816, "volume": 7973790.0}, {"date": "2026-04-27", "close": 81.346, "volume": 8944980.0}, {"date": "2026-04-28", "close": 81.284, "volume": 7961030.0}, {"date": "2026-04-29", "close": 79.318, "volume": 16417280.0}, {"date": "2026-04-30", "close": 79.16, "volume": 28942930.0}, {"date": "2026-05-01", "close": 76.52, "volume": 21807400.0}, {"date": "2026-05-04", "close": 75.31, "volume": 12208415.0}, {"date": "2026-05-05", "close": 75.818, "volume": 10731665.0}, {"date": "2026-05-06", "close": 77.876, "volume": 12939800.0}, {"date": "2026-05-07", "close": 80.004, "volume": 9935230.0}, {"date": "2026-05-08", "close": 77.94, "volume": 6955043.0}, {"date": "2026-05-11", "close": 76.23, "volume": 7093590.0}, {"date": "2026-05-12", "close": 73.72, "volume": 7886743.0}, {"date": "2026-05-13", "close": 69.9, "volume": 12117140.0}, {"date": "2026-05-14", "close": 69.53, "volume": 7146338.0}, {"date": "2026-05-15", "close": 67.17, "volume": 11376310.0}, {"date": "2026-05-18", "close": 66.02, "volume": 9426847.0}, {"date": "2026-05-19", "close": 63.35, "volume": 11785970.0}, {"date": "2026-05-20", "close": 64.91, "volume": 10802780.0}, {"date": "2026-05-21", "close": 64.39, "volume": 9346664.0}, {"date": "2026-05-22", "close": 68.28, "volume": 9368567.0}, {"date": "2026-05-26", "close": 70.15, "volume": 10367360.0}, {"date": "2026-05-27", "close": 73.0, "volume": 11968670.0}, {"date": "2026-05-28", "close": 73.49, "volume": 10291820.0}, {"date": "2026-05-29", "close": 73.0, "volume": 16463080.0}, {"date": "2026-06-01", "close": 71.0, "volume": 9450120.0}, {"date": "2026-06-02", "close": 65.6, "volume": 13402690.0}, {"date": "2026-06-03", "close": 63.65, "volume": 12199270.0}, {"date": "2026-06-04", "close": 66.19, "volume": 6720296.0}, {"date": "2026-06-05", "close": 66.51, "volume": 6721091.0}, {"date": "2026-06-08", "close": 69.45, "volume": 8291752.0}, {"date": "2026-06-09", "close": 69.61, "volume": 8186473.0}, {"date": "2026-06-10", "close": 67.25, "volume": 7093746.0}, {"date": "2026-06-11", "close": 67.82, "volume": 12392920.0}, {"date": "2026-06-12", "close": 64.1, "volume": 10036840.0}, {"date": "2026-06-15", "close": 68.9, "volume": 15290670.0}, {"date": "2026-06-16", "close": 70.04, "volume": 7199034.0}, {"date": "2026-06-17", "close": 62.86, "volume": 17207570.0}, {"date": "2026-06-18", "close": 66.56, "volume": 14501790.0}, {"date": "2026-06-22", "close": 66.67, "volume": 9028585.0}, {"date": "2026-06-23", "close": 64.83, "volume": 9475140.0}, {"date": "2026-06-24", "close": 67.91, "volume": 10733970.0}, {"date": "2026-06-25", "close": 66.2, "volume": 9987904.0}, {"date": "2026-06-26", "close": 62.35, "volume": 36196530.0}, {"date": "2026-06-29", "close": 63.72, "volume": 13109500.0}, {"date": "2026-06-30", "close": 65.82, "volume": 8658984.0}, {"date": "2026-07-01", "close": 67.87, "volume": 11595090.0}, {"date": "2026-07-02", "close": 68.6, "volume": 8385267.0}, {"date": "2026-07-06", "close": 70.38, "volume": 6016914.0}, {"date": "2026-07-07", "close": 67.49, "volume": 20217800.0}, {"date": "2026-07-08", "close": 66.36, "volume": 11680510.0}, {"date": "2026-07-09", "close": 67.12, "volume": 5411504.0}, {"date": "2026-07-10", "close": 65.83, "volume": 4766037.0}, {"date": "2026-07-13", "close": 64.99, "volume": 6705433.0}, {"date": "2026-07-14", "close": 70.38, "volume": 9811605.0}, {"date": "2026-07-15", "close": 70.59, "volume": 5954160.0}, {"date": "2026-07-16", "close": 70.66, "volume": 5799768.0}, {"date": "2026-07-17", "close": 67.34, "volume": 8032668.0}, {"date": "2026-07-20", "close": 64.14, "volume": 10488090.0}, {"date": "2026-07-21", "close": 65.58, "volume": 8706740.0}, {"date": "2026-07-22", "close": 62.75, "volume": 8231427.0}, {"date": "2026-07-23", "close": 60.19, "volume": 10721060.0}, {"date": "2026-07-24", "close": 60.46, "volume": 6438400.0}, {"date": "2026-07-27", "close": 64.04, "volume": 8938746.0}, {"date": "2026-07-28", "close": 66.07, "volume": 11291840.0}, {"date": "2026-07-29", "close": 66.32, "volume": 18103950.0}, {"date": "2026-07-30", "close": 61.44, "volume": 33498940.0}, {"date": "2026-07-31", "close": 62.36, "volume": 11883010.0}, {"date": "2026-08-03", "close": 66.13, "volume": 10042790.0}, {"date": "2026-08-04", "close": 68.03, "volume": 7792745.0}, {"date": "2026-08-05", "close": 69.48, "volume": 8116623.0}, {"date": "2026-08-06", "close": 68.34, "volume": 8413360.0}, {"date": "2026-08-07", "close": 70.85, "volume": 10488590.0}], "refreshing": true}