{"ticker": "FSLY", "overview": {"cik": "1517413", "ticker": "FSLY", "name": "Fastly, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010417", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010411", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001517413-26-000306", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010302", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001517413-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001517413-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001517413-26-000300", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009848", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001517413-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001517413-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009772", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001517413-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001517413-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001517413-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001517413-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001517413-26-000287", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-18", "title": "FORM 3/A", "accession": "0001993556-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009627", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009623", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001517413-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001517413-26-000282", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009438", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009410", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001993556-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001517413-26-000280", "price_sensitive": false}]}, "description": "Fastly, Inc. trades as FSLY on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 30 insider filings for the company, from August 2026 to October 2026. Across those, 7 insiders disclosed 21 sales totalling $26.67M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 21, "sell_sum": 26669375.59, "net": -26669375.59, "insiders": 7, "first_date": "2026-08-07", "last_date": "2026-10-26"}, "metrics": {"ticker": "FSLY", "has_prices": true, "as_of": "2026-10-30", "last": 23.115, "prev_close": 25.64, "change": -2.525000000000002, "change_pct": -0.09847893915756638, "session_volume": 5987813.0, "vwap_5": 25.55889382090182, "vwap_20": 25.42832578322526, "vwap_60": 25.5583711477515, "vwap_250": 20.705458822499065, "high_52w": 33.5, "low_52w": 7.96, "avg_volume_20": 5433961.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001053", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. moves to a 6.22% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0002100121-26-001053-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001517413-26-000322", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Charles Lacey Compton III", "who_key": "Compton Charles Lacey III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 223346.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $223K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000322/0001517413-26-000322-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001517413-26-000320", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 943619.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims FSLY: $944K", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000320/0001517413-26-000320-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001517413-26-000306", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Charles Lacey Compton III", "who_key": "Compton Charles Lacey III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 492770.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $493K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000306/0001517413-26-000306-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "0001517413-26-000304", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1083322.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in FSLY \u2014 A top exec offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000304/0001517413-26-000304-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31125}, {"id": "0001517413-26-000298", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11447908.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A top exec cashes out $11.4M of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000298/0001517413-26-000298-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "0001517413-26-000273", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6753.000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims FSLY: $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000273/0001517413-26-000273-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001517413-26-000274", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Charles Lacey Compton III", "who_key": "Compton Charles Lacey III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 51716.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $52K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000274/0001517413-26-000274-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001517413-26-000270", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 750249.0399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $750K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000270/0001517413-26-000270-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001517413-26-000268", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Charles Lacey Compton III", "who_key": "Compton Charles Lacey III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 193132.36000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $193K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000268/0001517413-26-000268-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0001517413-26-000265", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Charles Lacey Compton III", "who_key": "Compton Charles Lacey III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1534445.1800000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims FSLY: $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000265/0001517413-26-000265-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001517413-26-000264", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Scott R. Lovett", "who_key": "Lovett Scott R.", "role": "President, Go to Market", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 451352.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $451K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2024441/000151741326000264/0001517413-26-000264-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001517413-26-000266", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 143175.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims FSLY: $143K", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000266/0001517413-26-000266-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001517413-26-000260", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Christopher B. Paisley", "who_key": "PAISLEY CHRISTOPHER B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 69000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims FSLY: $69K", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/000151741326000260/0001517413-26-000260-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001517413-26-000258", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20492.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $20K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000258/0001517413-26-000258-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001517413-26-000250", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Richard Wong", "who_key": "WONG RICHARD", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1148287.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $1.1M off the table in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2082904/000151741326000250/0001517413-26-000250-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001517413-26-000240", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1709609.1400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A top exec cashes out $1.7M of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000240/0001517413-26-000240-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001517413-26-000242", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Charles Lacey Compton III", "who_key": "Compton Charles Lacey III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1264614.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1.3M sale: The CEO lightens up on FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000242/0001517413-26-000242-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001517413-26-000246", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Scott R. Lovett", "who_key": "Lovett Scott R.", "role": "President, Go to Market", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 427169.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $427K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2024441/000151741326000246/0001517413-26-000246-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001517413-26-000244", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Richard Wong", "who_key": "WONG RICHARD", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4234709.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in FSLY \u2014 The CFO offloads $4.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2082904/000151741326000244/0001517413-26-000244-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "13DG-0000764068-26-000038", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. moves to a 2.8% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0000764068-26-000038-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001870529-26-000010", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Paula Loop", "who_key": "Loop Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 219960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims FSLY: $220K", "source_url": "https://www.sec.gov/Archives/edgar/data/1870529/000187052926000010/0001870529-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001422849-26-000125", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Capital World Investors takes a 5.3% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000125-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001517413-26-000226", "src": "INSIDERS", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Richard Devon Daniels", "who_key": "Daniels Richard Devon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 253743.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $254K of FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1830164/000151741326000226/0001517413-26-000226-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0000315066-26-002007", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-003185", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003185-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000895421-26-000154", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. moves to a 0.7% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0000895421-26-000154-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000315066-26-001193", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5.8% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001193-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0002100121-26-000310", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. crosses 5% of FSLY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0002100121-26-000310-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001446", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FSLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001446-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001053", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. moves to a 6.22% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0002100121-26-001053-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0000764068-26-000038", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. moves to a 2.8% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0000764068-26-000038-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001422849-26-000125", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Capital World Investors takes a 5.3% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000125-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0000315066-26-002007", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-003185", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003185-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000895421-26-000154", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. moves to a 0.7% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0000895421-26-000154-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000315066-26-001193", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC takes a 5.8% passive stake in FSLY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001193-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0002100121-26-000310", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "Fastly, Inc.", "who_key": "Fastly, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Fastly, Inc. crosses 5% of FSLY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/0002100121-26-000310-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001446", "src": "13DG", "ticker": "FSLY", "cik": "1517413", "company": "Fastly, Inc.", "company_raw": "Fastly, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FSLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001446-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fastly, Inc. - Class A Common Stock", "new_value": "Fastly, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517413", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517413", "applied": 1, "detected_at": "2026-10-24T19:03:46.154669"}]}, "key_people": [{"who": "Artur Bergman", "who_key": "Bergman Artur", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16105129.170000002, "net": -16105129.170000002, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 943619.79, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000320/0001517413-26-000320-index.htm"}, {"action": "SELL", "amount": 1083322.32, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000304/0001517413-26-000304-index.htm"}, {"action": "SELL", "amount": 11447908.8, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000298/0001517413-26-000298-index.htm"}, {"action": "SELL", "amount": 6753.000000000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000273/0001517413-26-000273-index.htm"}, {"action": "SELL", "amount": 750249.0399999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000270/0001517413-26-000270-index.htm"}, {"action": "SELL", "amount": 143175.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000266/0001517413-26-000266-index.htm"}, {"action": "SELL", "amount": 20492.079999999998, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000258/0001517413-26-000258-index.htm"}, {"action": "SELL", "amount": 1709609.1400000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000240/0001517413-26-000240-index.htm"}], "latest": {"action": "SELL", "amount": 943619.79, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769490/000151741326000320/0001517413-26-000320-index.htm"}}, {"who": "Richard Wong", "who_key": "WONG RICHARD", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5382996.720000001, "net": -5382996.720000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1148287.57, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082904/000151741326000250/0001517413-26-000250-index.htm"}, {"action": "SELL", "amount": 4234709.15, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082904/000151741326000244/0001517413-26-000244-index.htm"}], "latest": {"action": "SELL", "amount": 1148287.57, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082904/000151741326000250/0001517413-26-000250-index.htm"}}, {"who": "Charles Lacey Compton III", "who_key": "Compton Charles Lacey III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3760025.02, "net": -3760025.02, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223346.18, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000322/0001517413-26-000322-index.htm"}, {"action": "SELL", "amount": 492770.98, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000306/0001517413-26-000306-index.htm"}, {"action": "SELL", "amount": 51716.28, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000274/0001517413-26-000274-index.htm"}, {"action": "SELL", "amount": 193132.36000000002, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000268/0001517413-26-000268-index.htm"}, {"action": "SELL", "amount": 1534445.1800000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000265/0001517413-26-000265-index.htm"}, {"action": "SELL", "amount": 1264614.04, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000242/0001517413-26-000242-index.htm"}], "latest": {"action": "SELL", "amount": 223346.18, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074428/000151741326000322/0001517413-26-000322-index.htm"}}, {"who": "Scott R. Lovett", "who_key": "Lovett Scott R.", "role": "President, Go to Market", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 878521.6000000001, "net": -878521.6000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 451352.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024441/000151741326000264/0001517413-26-000264-index.htm"}, {"action": "SELL", "amount": 427169.60000000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024441/000151741326000246/0001517413-26-000246-index.htm"}], "latest": {"action": "SELL", "amount": 451352.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2024441/000151741326000264/0001517413-26-000264-index.htm"}}, {"who": "Richard Devon Daniels", "who_key": "Daniels Richard Devon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 253743.08, "net": -253743.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 253743.08, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830164/000151741326000226/0001517413-26-000226-index.htm"}], "latest": {"action": "SELL", "amount": 253743.08, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830164/000151741326000226/0001517413-26-000226-index.htm"}}, {"who": "Paula Loop", "who_key": "Loop Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 219960.0, "net": -219960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 219960.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870529/000187052926000010/0001870529-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 219960.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870529/000187052926000010/0001870529-26-000010-index.htm"}}, {"who": "Christopher B. Paisley", "who_key": "PAISLEY CHRISTOPHER B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 69000.0, "net": -69000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69000.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/000151741326000260/0001517413-26-000260-index.htm"}], "latest": {"action": "SELL", "amount": 69000.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1517413/000151741326000260/0001517413-26-000260-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -253743.08}, {"date": "2026-08-12", "net": -219960.0}, {"date": "2026-08-18", "net": -4661878.75}, {"date": "2026-08-19", "net": -2974223.18}, {"date": "2026-08-21", "net": -1148287.57}, {"date": "2026-08-27", "net": -20492.079999999998}, {"date": "2026-08-31", "net": -663527.0}, {"date": "2026-09-01", "net": -1534445.1800000002}, {"date": "2026-09-02", "net": -193132.36000000002}, {"date": "2026-09-03", "net": -750249.0399999999}, {"date": "2026-09-08", "net": -58469.28}, {"date": "2026-09-23", "net": -11447908.8}, {"date": "2026-10-12", "net": -1083322.32}, {"date": "2026-10-19", "net": -492770.98}, {"date": "2026-10-26", "net": -1166965.97}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010417", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010411", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001517413-26-000306", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010302", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001517413-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001517413-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001517413-26-000300", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009848", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001517413-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001517413-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009772", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001517413-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001517413-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001517413-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001517413-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001517413-26-000287", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-18", "title": "FORM 3/A", "accession": "0001993556-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009627", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009623", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001517413-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001517413-26-000282", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009438", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009410", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001993556-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001517413-26-000280", "price_sensitive": false}], "performance": {"ticker": "FSLY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-05-17", "close": 23.99, "volume": 16102720.0}, {"date": "2019-05-20", "close": 24.25, "volume": 2719135.0}, {"date": "2019-05-21", "close": 22.66, "volume": 1634900.0}, {"date": "2019-05-22", "close": 22.52, "volume": 1105183.0}, {"date": "2019-05-23", "close": 22.5, "volume": 1571774.0}, {"date": "2019-05-24", "close": 21.5, "volume": 1145523.0}, {"date": "2019-05-28", "close": 21.98, "volume": 625769.0}, {"date": "2019-05-29", "close": 21.26, "volume": 827329.0}, {"date": "2019-05-30", "close": 21.79, "volume": 232488.0}, {"date": "2019-05-31", "close": 20.8, "volume": 715941.0}, {"date": "2019-06-03", "close": 20.04, "volume": 974095.0}, {"date": "2019-06-04", "close": 20.92, "volume": 350583.0}, {"date": "2019-06-05", "close": 19.77, "volume": 604417.0}, {"date": "2019-06-06", "close": 20.13, "volume": 526290.0}, {"date": "2019-06-07", "close": 21.24, "volume": 570589.0}, {"date": "2019-06-10", "close": 22.86, "volume": 866001.0}, {"date": "2019-06-11", "close": 22.87, "volume": 1150876.0}, {"date": "2019-06-12", "close": 20.61, "volume": 755356.0}, {"date": "2019-06-13", "close": 21.0, "volume": 477701.0}, {"date": "2019-06-14", "close": 19.85, "volume": 417286.0}, {"date": "2019-06-17", "close": 19.28, "volume": 540528.0}, {"date": "2019-06-18", "close": 18.07, "volume": 985930.0}, {"date": "2019-06-19", "close": 19.17, "volume": 973390.0}, {"date": "2019-06-20", "close": 19.48, "volume": 537386.0}, {"date": "2019-06-21", "close": 18.2, "volume": 1295333.0}, {"date": "2019-06-24", "close": 17.5, "volume": 755495.0}, {"date": "2019-06-25", "close": 17.13, "volume": 1022788.0}, {"date": "2019-06-26", "close": 17.48, "volume": 801467.0}, {"date": "2019-06-27", "close": 18.86, "volume": 845732.0}, {"date": "2019-06-28", "close": 20.28, "volume": 1088830.0}, {"date": "2019-07-01", "close": 20.47, "volume": 842398.0}, {"date": "2019-07-02", "close": 20.13, "volume": 601163.0}, {"date": "2019-07-03", "close": 20.55, "volume": 396539.0}, {"date": "2019-07-05", "close": 21.1, "volume": 311059.0}, {"date": "2019-07-08", "close": 20.38, "volume": 386270.0}, {"date": "2019-07-09", "close": 19.5, "volume": 675276.0}, {"date": "2019-07-10", "close": 19.44, "volume": 454437.0}, {"date": "2019-07-11", "close": 20.05, "volume": 648166.0}, {"date": "2019-07-12", "close": 21.08, "volume": 409156.0}, {"date": "2019-07-15", "close": 22.14, "volume": 495846.0}, {"date": "2019-07-16", "close": 21.28, "volume": 566556.0}, {"date": "2019-07-17", "close": 21.63, "volume": 380824.0}, {"date": "2019-07-18", "close": 21.36, "volume": 205883.0}, {"date": "2019-07-19", "close": 21.89, "volume": 533333.0}, {"date": "2019-07-22", "close": 21.53, "volume": 375120.0}, {"date": "2019-07-23", "close": 21.78, "volume": 367823.0}, {"date": "2019-07-24", "close": 22.0, "volume": 478913.0}, {"date": "2019-07-25", "close": 22.97, "volume": 766681.0}, {"date": "2019-07-26", "close": 24.68, "volume": 894185.0}, {"date": "2019-07-29", "close": 23.37, "volume": 934328.0}, {"date": "2019-07-30", "close": 23.19, "volume": 553365.0}, {"date": "2019-07-31", "close": 21.7, "volume": 1261829.0}, {"date": "2019-08-01", "close": 19.53, "volume": 1193758.0}, {"date": "2019-08-02", "close": 18.94, "volume": 886943.0}, {"date": "2019-08-05", "close": 19.8, "volume": 680156.0}, {"date": "2019-08-06", "close": 20.74, "volume": 575979.0}, {"date": "2019-08-07", "close": 19.58, "volume": 1140484.0}, {"date": "2019-08-08", "close": 21.1, "volume": 1153378.0}, {"date": "2019-08-09", "close": 17.29, "volume": 4306822.0}, {"date": "2019-08-12", "close": 16.02, "volume": 1012021.0}, {"date": "2019-08-13", "close": 15.95, "volume": 947050.0}, {"date": "2019-08-14", "close": 14.85, "volume": 934710.0}, {"date": "2019-08-15", "close": 15.77, "volume": 670048.0}, {"date": "2019-08-16", "close": 16.39, "volume": 1666089.0}, {"date": "2019-08-19", "close": 17.42, "volume": 758548.0}, {"date": "2019-08-20", "close": 19.74, "volume": 1474146.0}, {"date": "2019-08-21", "close": 21.0, "volume": 1920749.0}, {"date": "2019-08-22", "close": 24.53, "volume": 4910507.0}, {"date": "2019-08-23", "close": 25.0, "volume": 5436148.0}, {"date": "2019-08-26", "close": 27.56, "volume": 3486578.0}, {"date": "2019-08-27", "close": 29.41, "volume": 3393413.0}, {"date": "2019-08-28", "close": 31.92, "volume": 2782090.0}, {"date": "2019-08-29", "close": 27.94, "volume": 5319043.0}, {"date": "2019-08-30", "close": 31.6, "volume": 2632711.0}, {"date": "2019-09-03", "close": 31.02, "volume": 1396949.0}, {"date": "2019-09-04", "close": 32.53, "volume": 2182489.0}, {"date": "2019-09-05", "close": 33.81, "volume": 1712794.0}, {"date": "2019-09-06", "close": 31.47, "volume": 1341878.0}, {"date": "2019-09-09", "close": 27.23, "volume": 3049697.0}, {"date": "2019-09-10", "close": 28.64, "volume": 2122774.0}, {"date": "2019-09-11", "close": 32.3, "volume": 2870512.0}, {"date": "2019-09-12", "close": 30.11, "volume": 1554092.0}, {"date": "2019-09-13", "close": 29.04, "volume": 2086534.0}, {"date": "2019-09-16", "close": 27.97, "volume": 1176440.0}, {"date": "2019-09-17", "close": 28.2, "volume": 1039859.0}, {"date": "2019-09-18", "close": 28.61, "volume": 982138.0}, {"date": "2019-09-19", "close": 26.62, "volume": 1398344.0}, {"date": "2019-09-20", "close": 25.14, "volume": 1481114.0}, {"date": "2019-09-23", "close": 27.36, "volume": 1119311.0}, {"date": "2019-09-24", "close": 26.66, "volume": 976749.0}, {"date": "2019-09-25", "close": 26.53, "volume": 499843.0}, {"date": "2019-09-26", "close": 24.39, "volume": 1367221.0}, {"date": "2019-09-27", "close": 21.63, "volume": 2296722.0}, {"date": "2019-09-30", "close": 24.0, "volume": 1280864.0}, {"date": "2019-10-01", "close": 23.57, "volume": 1373241.0}, {"date": "2019-10-02", "close": 22.66, "volume": 664986.0}, {"date": "2019-10-03", "close": 23.35, "volume": 806855.0}, {"date": "2019-10-04", "close": 23.4, "volume": 512629.0}, {"date": "2019-10-07", "close": 25.11, "volume": 971398.0}, {"date": "2019-10-08", "close": 25.99, "volume": 992625.0}, {"date": "2019-10-09", "close": 25.77, "volume": 469831.0}, {"date": "2019-10-10", "close": 24.89, "volume": 598152.0}, {"date": "2019-10-11", "close": 24.08, "volume": 849546.0}, {"date": "2019-10-14", "close": 23.0, "volume": 676855.0}, {"date": "2019-10-15", "close": 23.34, "volume": 413275.0}, {"date": "2019-10-16", "close": 22.32, "volume": 772949.0}, {"date": "2019-10-17", "close": 23.46, "volume": 609347.0}, {"date": "2019-10-18", "close": 22.7, "volume": 774077.0}, {"date": "2019-10-21", "close": 22.07, "volume": 943099.0}, {"date": "2019-10-22", "close": 19.94, "volume": 1566175.0}, {"date": "2019-10-23", "close": 20.02, "volume": 621552.0}, {"date": "2019-10-24", "close": 20.75, "volume": 544285.0}, {"date": "2019-10-25", "close": 21.23, "volume": 593328.0}, {"date": "2019-10-28", "close": 20.7, "volume": 519784.0}, {"date": "2019-10-29", "close": 20.52, "volume": 468323.0}, {"date": "2019-10-30", "close": 20.98, "volume": 482153.0}, {"date": "2019-10-31", "close": 20.02, "volume": 411779.0}, {"date": "2019-11-01", "close": 20.74, "volume": 364661.0}, {"date": "2019-11-04", "close": 21.04, "volume": 438914.0}, {"date": "2019-11-05", "close": 21.36, "volume": 532965.0}, {"date": "2019-11-06", "close": 19.42, "volume": 1199142.0}, {"date": "2019-11-07", "close": 18.97, "volume": 1055075.0}, {"date": "2019-11-08", "close": 18.68, "volume": 3055347.0}, {"date": "2019-11-11", "close": 18.48, "volume": 966270.0}, {"date": "2019-11-12", "close": 19.04, "volume": 2078611.0}, {"date": "2019-11-13", "close": 20.79, "volume": 10337500.0}, {"date": "2019-11-14", "close": 20.61, "volume": 1738553.0}, {"date": "2019-11-15", "close": 20.65, "volume": 1974168.0}, {"date": "2019-11-18", "close": 21.28, "volume": 2604385.0}, {"date": "2019-11-19", "close": 21.25, "volume": 2693133.0}, {"date": "2019-11-20", "close": 22.1, "volume": 2272011.0}, {"date": "2019-11-21", "close": 22.08, "volume": 2045561.0}, {"date": "2019-11-22", "close": 23.3, "volume": 1228018.0}, {"date": "2019-11-25", "close": 21.77, "volume": 2111799.0}, {"date": "2019-11-26", "close": 20.26, "volume": 2311574.0}, {"date": "2019-11-27", "close": 20.54, "volume": 1130571.0}, {"date": "2019-11-29", "close": 20.41, "volume": 454880.0}, {"date": "2019-12-02", "close": 19.85, "volume": 1307884.0}, {"date": "2019-12-03", "close": 19.18, "volume": 1268971.0}, {"date": "2019-12-04", "close": 20.47, "volume": 1380183.0}, {"date": "2019-12-05", "close": 20.47, "volume": 1191340.0}, {"date": "2019-12-06", "close": 21.18, "volume": 1422033.0}, {"date": "2019-12-09", "close": 20.82, "volume": 991046.0}, {"date": "2019-12-10", "close": 21.0, "volume": 682555.0}, {"date": "2019-12-11", "close": 20.25, "volume": 1042039.0}, {"date": "2019-12-12", "close": 19.85, "volume": 1022235.0}, {"date": "2019-12-13", "close": 20.01, "volume": 759246.0}, {"date": "2019-12-16", "close": 19.79, "volume": 1382758.0}, {"date": "2019-12-17", "close": 18.94, "volume": 1531925.0}, {"date": "2019-12-18", "close": 18.75, "volume": 1320772.0}, {"date": "2019-12-19", "close": 18.97, "volume": 887562.0}, {"date": "2019-12-20", "close": 19.14, "volume": 1038095.0}, {"date": "2019-12-23", "close": 18.9, "volume": 1026467.0}, {"date": "2019-12-24", "close": 18.79, "volume": 540910.0}, {"date": "2019-12-26", "close": 20.22, "volume": 1207066.0}, {"date": "2019-12-27", "close": 20.57, "volume": 1460968.0}, {"date": "2019-12-30", "close": 19.52, "volume": 1167051.0}, {"date": "2019-12-31", "close": 20.07, "volume": 694290.0}, {"date": "2020-01-02", "close": 21.5, "volume": 1972345.0}, {"date": "2020-01-03", "close": 21.76, "volume": 1294113.0}, {"date": "2020-01-06", "close": 21.86, "volume": 1609124.0}, {"date": "2020-01-07", "close": 21.4, "volume": 1286426.0}, {"date": "2020-01-08", "close": 21.79, "volume": 748742.0}, {"date": "2020-01-09", "close": 21.61, "volume": 869042.0}, {"date": "2020-01-10", "close": 21.23, "volume": 807991.0}, {"date": "2020-01-13", "close": 22.15, "volume": 897080.0}, {"date": "2020-01-14", "close": 22.05, "volume": 736230.0}, {"date": "2020-01-15", "close": 22.76, "volume": 1231689.0}, {"date": "2020-01-16", "close": 24.08, "volume": 2942110.0}, {"date": "2020-01-17", "close": 24.41, "volume": 1586279.0}, {"date": "2020-01-21", "close": 24.44, "volume": 1944410.0}, {"date": "2020-01-22", "close": 24.66, "volume": 1706230.0}, {"date": "2020-01-23", "close": 25.18, "volume": 1450165.0}, {"date": "2020-01-24", "close": 24.01, "volume": 1730869.0}, {"date": "2020-01-27", "close": 22.86, "volume": 1015566.0}, {"date": "2020-01-28", "close": 23.66, "volume": 956809.0}, {"date": "2020-01-29", "close": 24.3, "volume": 1210589.0}, {"date": "2020-01-30", "close": 23.35, "volume": 1198405.0}, {"date": "2020-01-31", "close": 22.51, "volume": 1417865.0}, {"date": "2020-02-03", "close": 22.43, "volume": 1376785.0}, {"date": "2020-02-04", "close": 22.75, "volume": 1398253.0}, {"date": "2020-02-05", "close": 21.07, "volume": 3259128.0}, {"date": "2020-02-06", "close": 21.71, "volume": 1070958.0}, {"date": "2020-02-07", "close": 21.61, "volume": 1260056.0}, {"date": "2020-02-10", "close": 21.82, "volume": 876808.0}, {"date": "2020-02-11", "close": 21.87, "volume": 1071790.0}, {"date": "2020-02-12", "close": 22.3, "volume": 1556289.0}, {"date": "2020-02-13", "close": 22.46, "volume": 1500402.0}, {"date": "2020-02-14", "close": 22.96, "volume": 1452314.0}, {"date": "2020-02-18", "close": 22.8, "volume": 1583010.0}, {"date": "2020-02-19", "close": 24.2, "volume": 2279503.0}, {"date": "2020-02-20", "close": 24.59, "volume": 3562538.0}, {"date": "2020-02-21", "close": 23.11, "volume": 5901388.0}, {"date": "2020-02-24", "close": 20.65, "volume": 3245126.0}, {"date": "2020-02-25", "close": 20.51, "volume": 3572650.0}, {"date": "2020-02-26", "close": 20.69, "volume": 3036115.0}, {"date": "2020-02-27", "close": 19.61, "volume": 4101287.0}, {"date": "2020-02-28", "close": 19.8, "volume": 3253109.0}, {"date": "2020-03-02", "close": 20.49, "volume": 2292422.0}, {"date": "2020-03-03", "close": 20.25, "volume": 3453004.0}, {"date": "2020-03-04", "close": 21.45, "volume": 2071956.0}, {"date": "2020-03-05", "close": 22.09, "volume": 4538068.0}, {"date": "2020-03-06", "close": 18.99, "volume": 3130127.0}, {"date": "2020-03-09", "close": 17.13, "volume": 2261495.0}, {"date": "2020-03-10", "close": 17.29, "volume": 2742726.0}, {"date": "2020-03-11", "close": 15.27, "volume": 2509020.0}, {"date": "2020-03-12", "close": 13.14, "volume": 3078629.0}, {"date": "2020-03-13", "close": 14.0, "volume": 2712196.0}, {"date": "2020-03-16", "close": 11.13, "volume": 2497426.0}, {"date": "2020-03-17", "close": 13.64, "volume": 3159258.0}, {"date": "2020-03-18", "close": 14.38, "volume": 2101994.0}, {"date": "2020-03-19", "close": 17.0, "volume": 2349607.0}, {"date": "2020-03-20", "close": 17.71, "volume": 2627160.0}, {"date": "2020-03-23", "close": 17.98, "volume": 1912582.0}, {"date": "2020-03-24", "close": 18.68, "volume": 2383490.0}, {"date": "2020-03-25", "close": 17.95, "volume": 2103706.0}, {"date": "2020-03-26", "close": 18.06, "volume": 1095154.0}, {"date": "2020-03-27", "close": 18.21, "volume": 1180846.0}, {"date": "2020-03-30", "close": 18.87, "volume": 1052574.0}, {"date": "2020-03-31", "close": 18.98, "volume": 1844012.0}, {"date": "2020-04-01", "close": 17.61, "volume": 1588551.0}, {"date": "2020-04-02", "close": 18.05, "volume": 976425.0}, {"date": "2020-04-03", "close": 19.45, "volume": 1258607.0}, {"date": "2020-04-06", "close": 20.58, "volume": 1498728.0}, {"date": "2020-04-07", "close": 19.84, "volume": 1407404.0}, {"date": "2020-04-08", "close": 20.89, "volume": 1221028.0}, {"date": "2020-04-09", "close": 20.75, "volume": 1039843.0}, {"date": "2020-04-13", "close": 22.09, "volume": 2594914.0}, {"date": "2020-04-14", "close": 22.11, "volume": 2043313.0}, {"date": "2020-04-15", "close": 21.94, "volume": 2254066.0}, {"date": "2020-04-16", "close": 22.97, "volume": 2721221.0}, {"date": "2020-04-17", "close": 23.19, "volume": 3825146.0}, {"date": "2020-04-20", "close": 23.98, "volume": 3765105.0}, {"date": "2020-04-21", "close": 22.15, "volume": 3201403.0}, {"date": "2020-04-22", "close": 23.58, "volume": 2160537.0}, {"date": "2020-04-23", "close": 22.51, "volume": 1321142.0}, {"date": "2020-04-24", "close": 22.95, "volume": 1336209.0}, {"date": "2020-04-27", "close": 23.7, "volume": 1330598.0}, {"date": "2020-04-28", "close": 22.61, "volume": 1439062.0}, {"date": "2020-04-29", "close": 22.39, "volume": 1852287.0}, {"date": "2020-04-30", "close": 21.65, "volume": 1635208.0}, {"date": "2020-05-01", "close": 21.53, "volume": 1368589.0}, {"date": "2020-05-04", "close": 22.01, "volume": 1494282.0}, {"date": "2020-05-05", "close": 22.74, "volume": 1492578.0}, {"date": "2020-05-06", "close": 23.05, "volume": 2903239.0}, {"date": "2020-05-07", "close": 33.58, "volume": 18209830.0}, {"date": "2020-05-08", "close": 34.8, "volume": 8017052.0}, {"date": "2020-05-11", "close": 34.32, "volume": 5160994.0}, {"date": "2020-05-12", "close": 37.1, "volume": 6800118.0}, {"date": "2020-05-13", "close": 36.55, "volume": 5078844.0}, {"date": "2020-05-14", "close": 36.81, "volume": 2857462.0}, {"date": "2020-05-15", "close": 39.5, "volume": 3040311.0}, {"date": "2020-05-18", "close": 39.05, "volume": 4820464.0}, {"date": "2020-05-19", "close": 40.16, "volume": 3128092.0}, {"date": "2020-05-20", "close": 42.54, "volume": 2817823.0}, {"date": "2020-05-21", "close": 44.25, "volume": 11458000.0}, {"date": "2020-05-22", "close": 41.08, "volume": 8275643.0}, {"date": "2020-05-26", "close": 39.31, "volume": 4800124.0}, {"date": "2020-05-27", "close": 39.42, "volume": 5253826.0}, {"date": "2020-05-28", "close": 40.6, "volume": 3875394.0}, {"date": "2020-05-29", "close": 43.14, "volume": 5587065.0}, {"date": "2020-06-01", "close": 47.26, "volume": 5537491.0}, {"date": "2020-06-02", "close": 47.84, "volume": 4460911.0}, {"date": "2020-06-03", "close": 48.07, "volume": 3624069.0}, {"date": "2020-06-04", "close": 47.39, "volume": 2721682.0}, {"date": "2020-06-05", "close": 45.09, "volume": 4473673.0}, {"date": "2020-06-08", "close": 47.54, "volume": 4163507.0}, {"date": "2020-06-09", "close": 45.52, "volume": 4024724.0}, {"date": "2020-06-10", "close": 47.86, "volume": 4381517.0}, {"date": "2020-06-11", "close": 45.82, "volume": 4221045.0}, {"date": "2020-06-12", "close": 46.82, "volume": 2445677.0}, {"date": "2020-06-15", "close": 51.98, "volume": 4586646.0}, {"date": "2020-06-16", "close": 53.56, "volume": 3526595.0}, {"date": "2020-06-17", "close": 58.25, "volume": 7230647.0}, {"date": "2020-06-18", "close": 62.14, "volume": 6197162.0}, {"date": "2020-06-19", "close": 63.69, "volume": 10833530.0}, {"date": "2020-06-22", "close": 73.27, "volume": 12506710.0}, {"date": "2020-06-23", "close": 75.9, "volume": 34798460.0}, {"date": "2020-06-24", "close": 76.07, "volume": 21521910.0}, {"date": "2020-06-25", "close": 81.67, "volume": 16435690.0}, {"date": "2020-06-26", "close": 86.51, "volume": 26777810.0}, {"date": "2020-06-29", "close": 78.15, "volume": 23368740.0}, {"date": "2020-06-30", "close": 85.13, "volume": 13431990.0}, {"date": "2020-07-01", "close": 86.45, "volume": 13911430.0}, {"date": "2020-07-02", "close": 84.51, "volume": 10750010.0}, {"date": "2020-07-06", "close": 84.37, "volume": 11560710.0}, {"date": "2020-07-07", "close": 87.51, "volume": 10259120.0}, {"date": "2020-07-08", "close": 96.16, "volume": 10328950.0}, {"date": "2020-07-09", "close": 102.72, "volume": 16270310.0}, {"date": "2020-07-10", "close": 94.91, "volume": 18127700.0}, {"date": "2020-07-13", "close": 83.2, "volume": 17690110.0}, {"date": "2020-07-14", "close": 81.87, "volume": 16542580.0}, {"date": "2020-07-15", "close": 82.37, "volume": 10641590.0}, {"date": "2020-07-16", "close": 78.12, "volume": 7757562.0}, {"date": "2020-07-17", "close": 78.0, "volume": 7940505.0}, {"date": "2020-07-20", "close": 84.85, "volume": 9660773.0}, {"date": "2020-07-21", "close": 82.94, "volume": 6438048.0}, {"date": "2020-07-22", "close": 83.57, "volume": 3987161.0}, {"date": "2020-07-23", "close": 80.05, "volume": 7087950.0}, {"date": "2020-07-24", "close": 78.8, "volume": 4722349.0}, {"date": "2020-07-27", "close": 80.11, "volume": 4309942.0}, {"date": "2020-07-28", "close": 80.67, "volume": 4199209.0}, {"date": "2020-07-29", "close": 84.94, "volume": 5203613.0}, {"date": "2020-07-30", "close": 92.56, "volume": 9227220.0}, {"date": "2020-07-31", "close": 96.49, "volume": 9076789.0}, {"date": "2020-08-03", "close": 111.66, "volume": 12853050.0}, {"date": "2020-08-04", "close": 116.18, "volume": 10815460.0}, {"date": "2020-08-05", "close": 108.92, "volume": 13593130.0}, {"date": "2020-08-06", "close": 89.64, "volume": 29037730.0}, {"date": "2020-08-07", "close": 79.33, "volume": 23284580.0}, {"date": "2020-08-10", "close": 78.18, "volume": 14531490.0}, {"date": "2020-08-11", "close": 74.96, "volume": 11958200.0}, {"date": "2020-08-12", "close": 75.95, "volume": 7623727.0}, {"date": "2020-08-13", "close": 79.74, "volume": 12556900.0}, {"date": "2020-08-14", "close": 76.61, "volume": 8004250.0}, {"date": "2020-08-17", "close": 78.76, "volume": 6042673.0}, {"date": "2020-08-18", "close": 78.39, "volume": 7190150.0}, {"date": "2020-08-19", "close": 79.34, "volume": 9349120.0}, {"date": "2020-08-20", "close": 88.73, "volume": 23379810.0}, {"date": "2020-08-21", "close": 85.05, "volume": 14023810.0}, {"date": "2020-08-24", "close": 84.21, "volume": 12243050.0}, {"date": "2020-08-25", "close": 90.38, "volume": 15480640.0}, {"date": "2020-08-26", "close": 89.69, "volume": 9507869.0}, {"date": "2020-08-27", "close": 94.35, "volume": 18205970.0}, {"date": "2020-08-28", "close": 94.67, "volume": 9977958.0}, {"date": "2020-08-31", "close": 92.84, "volume": 12866900.0}, {"date": "2020-09-01", "close": 95.4, "volume": 8198791.0}, {"date": "2020-09-02", "close": 91.79, "volume": 8823725.0}, {"date": "2020-09-03", "close": 81.7, "volume": 10340550.0}, {"date": "2020-09-04", "close": 80.92, "volume": 12023470.0}, {"date": "2020-09-08", "close": 81.08, "volume": 7486959.0}, {"date": "2020-09-09", "close": 84.37, "volume": 5384524.0}, {"date": "2020-09-10", "close": 82.6, "volume": 4594528.0}, {"date": "2020-09-11", "close": 76.04, "volume": 7919315.0}, {"date": "2020-09-14", "close": 83.27, "volume": 6625880.0}, {"date": "2020-09-15", "close": 84.08, "volume": 4005121.0}, {"date": "2020-09-16", "close": 82.52, "volume": 3844738.0}, {"date": "2020-09-17", "close": 82.38, "volume": 4049353.0}, {"date": "2020-09-18", "close": 83.77, "volume": 9693759.0}, {"date": "2020-09-21", "close": 92.51, "volume": 11463310.0}, {"date": "2020-09-22", "close": 94.31, "volume": 6284931.0}, {"date": "2020-09-23", "close": 88.11, "volume": 5812646.0}, {"date": "2020-09-24", "close": 87.46, "volume": 4531341.0}, {"date": "2020-09-25", "close": 91.46, "volume": 3574880.0}, {"date": "2020-09-28", "close": 90.8, "volume": 4766977.0}, {"date": "2020-09-29", "close": 93.38, "volume": 9197276.0}, {"date": "2020-09-30", "close": 93.68, "volume": 5297775.0}, {"date": "2020-10-01", "close": 97.84, "volume": 6253029.0}, {"date": "2020-10-02", "close": 95.34, "volume": 5723217.0}, {"date": "2020-10-05", "close": 95.91, "volume": 3848356.0}, {"date": "2020-10-06", "close": 100.41, "volume": 8458833.0}, {"date": "2020-10-07", "close": 120.33, "volume": 22993290.0}, {"date": "2020-10-08", "close": 115.72, "volume": 14020100.0}, {"date": "2020-10-09", "close": 126.58, "volume": 15746830.0}, {"date": "2020-10-12", "close": 126.55, "volume": 7325705.0}, {"date": "2020-10-13", "close": 128.83, "volume": 10331600.0}, {"date": "2020-10-14", "close": 123.18, "volume": 16636550.0}, {"date": "2020-10-15", "close": 89.7, "volume": 57719100.0}, {"date": "2020-10-16", "close": 84.67, "volume": 28125200.0}, {"date": "2020-10-19", "close": 83.5, "volume": 18435970.0}, {"date": "2020-10-20", "close": 83.42, "volume": 10233480.0}, {"date": "2020-10-21", "close": 79.25, "volume": 14056060.0}, {"date": "2020-10-22", "close": 79.21, "volume": 10013460.0}, {"date": "2020-10-23", "close": 76.35, "volume": 20221860.0}, {"date": "2020-10-26", "close": 74.02, "volume": 10175660.0}, {"date": "2020-10-27", "close": 74.46, "volume": 8582326.0}, {"date": "2020-10-28", "close": 71.61, "volume": 10995100.0}, {"date": "2020-10-29", "close": 68.38, "volume": 19623150.0}, {"date": "2020-10-30", "close": 63.51, "volume": 16330250.0}, {"date": "2020-11-02", "close": 65.11, "volume": 8856435.0}, {"date": "2020-11-03", "close": 68.93, "volume": 7992767.0}, {"date": "2020-11-04", "close": 71.03, "volume": 9724579.0}, {"date": "2020-11-05", "close": 74.11, "volume": 7395217.0}, {"date": "2020-11-06", "close": 73.43, "volume": 6471263.0}, {"date": "2020-11-09", "close": 69.79, "volume": 7636909.0}, {"date": "2020-11-10", "close": 71.61, "volume": 7662091.0}, {"date": "2020-11-11", "close": 72.01, "volume": 5379268.0}, {"date": "2020-11-12", "close": 76.24, "volume": 8582422.0}, {"date": "2020-11-13", "close": 77.71, "volume": 10224580.0}, {"date": "2020-11-16", "close": 75.69, "volume": 6722268.0}, {"date": "2020-11-17", "close": 78.33, "volume": 5724552.0}, {"date": "2020-11-18", "close": 81.06, "volume": 5823320.0}, {"date": "2020-11-19", "close": 80.26, "volume": 4095207.0}, {"date": "2020-11-20", "close": 83.0, "volume": 5861986.0}, {"date": "2020-11-23", "close": 83.39, "volume": 5720523.0}, {"date": "2020-11-24", "close": 81.25, "volume": 5073198.0}, {"date": "2020-11-25", "close": 83.17, "volume": 5148410.0}, {"date": "2020-11-27", "close": 84.3, "volume": 3537876.0}, {"date": "2020-11-30", "close": 84.77, "volume": 6645737.0}, {"date": "2020-12-01", "close": 81.7, "volume": 5747219.0}, {"date": "2020-12-02", "close": 80.39, "volume": 5092076.0}, {"date": "2020-12-03", "close": 82.81, "volume": 4295061.0}, {"date": "2020-12-04", "close": 88.67, "volume": 35554110.0}, {"date": "2020-12-07", "close": 85.43, "volume": 8357014.0}, {"date": "2020-12-08", "close": 97.98, "volume": 24589230.0}, {"date": "2020-12-09", "close": 91.13, "volume": 10267970.0}, {"date": "2020-12-10", "close": 96.85, "volume": 10037140.0}, {"date": "2020-12-11", "close": 95.69, "volume": 7917388.0}, {"date": "2020-12-14", "close": 94.25, "volume": 4382799.0}, {"date": "2020-12-15", "close": 93.9, "volume": 4063490.0}, {"date": "2020-12-16", "close": 95.15, "volume": 3858658.0}, {"date": "2020-12-17", "close": 100.78, "volume": 9209987.0}, {"date": "2020-12-18", "close": 101.78, "volume": 10783770.0}, {"date": "2020-12-21", "close": 101.21, "volume": 4968732.0}, {"date": "2020-12-22", "close": 104.77, "volume": 5713033.0}, {"date": "2020-12-23", "close": 100.62, "volume": 3560600.0}, {"date": "2020-12-24", "close": 97.49, "volume": 2757741.0}, {"date": "2020-12-28", "close": 90.22, "volume": 5132114.0}, {"date": "2020-12-29", "close": 89.51, "volume": 4594563.0}, {"date": "2020-12-30", "close": 90.43, "volume": 3828505.0}, {"date": "2020-12-31", "close": 87.37, "volume": 3331817.0}, {"date": "2021-01-04", "close": 86.14, "volume": 3932691.0}, {"date": "2021-01-05", "close": 86.7, "volume": 2591916.0}, {"date": "2021-01-06", "close": 81.62, "volume": 5446777.0}, {"date": "2021-01-07", "close": 86.91, "volume": 4485343.0}, {"date": "2021-01-08", "close": 88.22, "volume": 3418007.0}, {"date": "2021-01-11", "close": 85.09, "volume": 3270748.0}, {"date": "2021-01-12", "close": 89.62, "volume": 3178792.0}, {"date": "2021-01-13", "close": 90.59, "volume": 2759600.0}, {"date": "2021-01-14", "close": 91.12, "volume": 2549275.0}, {"date": "2021-01-15", "close": 88.21, "volume": 3399160.0}, {"date": "2021-01-19", "close": 95.31, "volume": 5248158.0}, {"date": "2021-01-20", "close": 97.55, "volume": 5124879.0}, {"date": "2021-01-21", "close": 104.13, "volume": 13010750.0}, {"date": "2021-01-22", "close": 103.28, "volume": 6656149.0}, {"date": "2021-01-25", "close": 105.21, "volume": 6501277.0}, {"date": "2021-01-26", "close": 106.99, "volume": 7377990.0}, {"date": "2021-01-27", "close": 108.98, "volume": 10465490.0}, {"date": "2021-01-28", "close": 109.54, "volume": 4457013.0}, {"date": "2021-01-29", "close": 109.35, "volume": 3499369.0}, {"date": "2021-02-01", "close": 109.67, "volume": 2822901.0}, {"date": "2021-02-02", "close": 106.3, "volume": 2751391.0}, {"date": "2021-02-03", "close": 109.83, "volume": 2972074.0}, {"date": "2021-02-04", "close": 111.67, "volume": 2033352.0}, {"date": "2021-02-05", "close": 113.15, "volume": 2057001.0}, {"date": "2021-02-08", "close": 111.65, "volume": 2501555.0}, {"date": "2021-02-09", "close": 117.86, "volume": 3389689.0}, {"date": "2021-02-10", "close": 109.51, "volume": 4878007.0}, {"date": "2021-02-11", "close": 108.26, "volume": 2473147.0}, {"date": "2021-02-12", "close": 102.06, "volume": 5811059.0}, {"date": "2021-02-16", "close": 97.5, "volume": 4890117.0}, {"date": "2021-02-17", "close": 94.85, "volume": 7189183.0}, {"date": "2021-02-18", "close": 80.2, "volume": 20661050.0}, {"date": "2021-02-19", "close": 80.68, "volume": 8786880.0}, {"date": "2021-02-22", "close": 76.39, "volume": 7811363.0}, {"date": "2021-02-23", "close": 77.91, "volume": 8653894.0}, {"date": "2021-02-24", "close": 75.76, "volume": 5049183.0}, {"date": "2021-02-25", "close": 72.19, "volume": 4518968.0}, {"date": "2021-02-26", "close": 73.58, "volume": 4058357.0}, {"date": "2021-03-01", "close": 77.25, "volume": 3282909.0}, {"date": "2021-03-02", "close": 70.9, "volume": 7861239.0}, {"date": "2021-03-03", "close": 68.01, "volume": 8502497.0}, {"date": "2021-03-04", "close": 65.49, "volume": 7918170.0}, {"date": "2021-03-05", "close": 64.84, "volume": 7989165.0}, {"date": "2021-03-08", "close": 62.05, "volume": 5634042.0}, {"date": "2021-03-09", "close": 69.0, "volume": 5442686.0}, {"date": "2021-03-10", "close": 68.99, "volume": 4179088.0}, {"date": "2021-03-11", "close": 75.44, "volume": 5255806.0}, {"date": "2021-03-12", "close": 75.16, "volume": 3423877.0}, {"date": "2021-03-15", "close": 76.56, "volume": 2917946.0}, {"date": "2021-03-16", "close": 74.16, "volume": 3358387.0}, {"date": "2021-03-17", "close": 75.29, "volume": 2704653.0}, {"date": "2021-03-18", "close": 70.33, "volume": 3033660.0}, {"date": "2021-03-19", "close": 70.8, "volume": 3678506.0}, {"date": "2021-03-22", "close": 71.52, "volume": 2048995.0}, {"date": "2021-03-23", "close": 70.78, "volume": 5958457.0}, {"date": "2021-03-24", "close": 64.5, "volume": 5881509.0}, {"date": "2021-03-25", "close": 65.44, "volume": 3889516.0}, {"date": "2021-03-26", "close": 66.16, "volume": 2573553.0}, {"date": "2021-03-29", "close": 64.11, "volume": 3225982.0}, {"date": "2021-03-30", "close": 65.26, "volume": 2794811.0}, {"date": "2021-03-31", "close": 67.28, "volume": 3262810.0}, {"date": "2021-04-01", "close": 70.31, "volume": 3133979.0}, {"date": "2021-04-05", "close": 68.85, "volume": 2466375.0}, {"date": "2021-04-06", "close": 70.45, "volume": 2614563.0}, {"date": "2021-04-07", "close": 67.55, "volume": 2431313.0}, {"date": "2021-04-08", "close": 68.75, "volume": 2285584.0}, {"date": "2021-04-09", "close": 67.86, "volume": 2567974.0}, {"date": "2021-04-12", "close": 68.92, "volume": 3345154.0}, {"date": "2021-04-13", "close": 70.16, "volume": 2678905.0}, {"date": "2021-04-14", "close": 71.92, "volume": 5785641.0}, {"date": "2021-04-15", "close": 71.01, "volume": 3577541.0}, {"date": "2021-04-16", "close": 70.03, "volume": 2933942.0}, {"date": "2021-04-19", "close": 66.66, "volume": 3043211.0}, {"date": "2021-04-20", "close": 66.46, "volume": 2477106.0}, {"date": "2021-04-21", "close": 66.63, "volume": 1929119.0}, {"date": "2021-04-22", "close": 66.89, "volume": 2443533.0}, {"date": "2021-04-23", "close": 68.92, "volume": 2652492.0}, {"date": "2021-04-26", "close": 71.12, "volume": 2318509.0}, {"date": "2021-04-27", "close": 70.73, "volume": 2063622.0}, {"date": "2021-04-28", "close": 67.78, "volume": 4396169.0}, {"date": "2021-04-29", "close": 65.05, "volume": 3901996.0}, {"date": "2021-04-30", "close": 63.87, "volume": 2977741.0}, {"date": "2021-05-03", "close": 61.72, "volume": 4283819.0}, {"date": "2021-05-04", "close": 59.29, "volume": 4430521.0}, {"date": "2021-05-05", "close": 58.06, "volume": 5230793.0}, {"date": "2021-05-06", "close": 42.31, "volume": 32319580.0}, {"date": "2021-05-07", "close": 41.88, "volume": 12869260.0}, {"date": "2021-05-10", "close": 42.22, "volume": 9420576.0}, {"date": "2021-05-11", "close": 46.35, "volume": 10515010.0}, {"date": "2021-05-12", "close": 41.45, "volume": 7313906.0}, {"date": "2021-05-13", "close": 39.98, "volume": 6841376.0}, {"date": "2021-05-14", "close": 42.6, "volume": 4723860.0}, {"date": "2021-05-17", "close": 42.29, "volume": 2969600.0}, {"date": "2021-05-18", "close": 43.71, "volume": 3758171.0}, {"date": "2021-05-19", "close": 43.1, "volume": 3449963.0}, {"date": "2021-05-20", "close": 43.78, "volume": 2790300.0}, {"date": "2021-05-21", "close": 44.87, "volume": 3630230.0}, {"date": "2021-05-24", "close": 45.73, "volume": 3126454.0}, {"date": "2021-05-25", "close": 45.21, "volume": 2303042.0}, {"date": "2021-05-26", "close": 47.27, "volume": 3977505.0}, {"date": "2021-05-27", "close": 48.23, "volume": 3393773.0}, {"date": "2021-05-28", "close": 47.19, "volume": 3322343.0}, {"date": "2021-06-01", "close": 47.29, "volume": 3435218.0}, {"date": "2021-06-02", "close": 48.77, "volume": 3803670.0}, {"date": "2021-06-03", "close": 47.62, "volume": 4135278.0}, {"date": "2021-06-04", "close": 47.31, "volume": 2545784.0}, {"date": "2021-06-07", "close": 50.7, "volume": 5597711.0}, {"date": "2021-06-08", "close": 56.2, "volume": 15154890.0}, {"date": "2021-06-09", "close": 54.69, "volume": 9037945.0}, {"date": "2021-06-10", "close": 53.91, "volume": 5824280.0}, {"date": "2021-06-11", "close": 54.38, "volume": 3634794.0}, {"date": "2021-06-14", "close": 57.45, "volume": 6038761.0}, {"date": "2021-06-15", "close": 54.53, "volume": 4166785.0}, {"date": "2021-06-16", "close": 55.48, "volume": 3544610.0}, {"date": "2021-06-17", "close": 57.21, "volume": 3459999.0}, {"date": "2021-06-18", "close": 56.96, "volume": 6395537.0}, {"date": "2021-06-21", "close": 55.9, "volume": 3265418.0}, {"date": "2021-06-22", "close": 56.27, "volume": 2867548.0}, {"date": "2021-06-23", "close": 57.13, "volume": 3123868.0}, {"date": "2021-06-24", "close": 59.21, "volume": 6056381.0}, {"date": "2021-06-25", "close": 60.64, "volume": 7250700.0}, {"date": "2021-06-28", "close": 61.08, "volume": 3332590.0}, {"date": "2021-06-29", "close": 60.42, "volume": 3032524.0}, {"date": "2021-06-30", "close": 59.6, "volume": 8335596.0}, {"date": "2021-07-01", "close": 58.02, "volume": 3818914.0}, {"date": "2021-07-02", "close": 56.47, "volume": 3932693.0}, {"date": "2021-07-06", "close": 56.86, "volume": 2961707.0}, {"date": "2021-07-07", "close": 54.37, "volume": 2714486.0}, {"date": "2021-07-08", "close": 54.99, "volume": 3047897.0}, {"date": "2021-07-09", "close": 56.39, "volume": 2345069.0}, {"date": "2021-07-12", "close": 54.37, "volume": 2547490.0}, {"date": "2021-07-13", "close": 53.71, "volume": 2144606.0}, {"date": "2021-07-14", "close": 50.13, "volume": 4411303.0}, {"date": "2021-07-15", "close": 49.1, "volume": 3529891.0}, {"date": "2021-07-16", "close": 49.99, "volume": 3119868.0}, {"date": "2021-07-19", "close": 51.21, "volume": 3378780.0}, {"date": "2021-07-20", "close": 51.5, "volume": 2218490.0}, {"date": "2021-07-21", "close": 52.46, "volume": 2223407.0}, {"date": "2021-07-22", "close": 52.37, "volume": 2055595.0}, {"date": "2021-07-23", "close": 49.82, "volume": 3744331.0}, {"date": "2021-07-26", "close": 48.97, "volume": 3316488.0}, {"date": "2021-07-27", "close": 48.17, "volume": 2924336.0}, {"date": "2021-07-28", "close": 50.35, "volume": 2920209.0}, {"date": "2021-07-29", "close": 49.11, "volume": 2131759.0}, {"date": "2021-07-30", "close": 48.07, "volume": 2274819.0}, {"date": "2021-08-02", "close": 47.36, "volume": 3365370.0}, {"date": "2021-08-03", "close": 46.23, "volume": 3809608.0}, {"date": "2021-08-04", "close": 44.54, "volume": 9943997.0}, {"date": "2021-08-05", "close": 39.93, "volume": 50301940.0}, {"date": "2021-08-06", "close": 41.24, "volume": 9554198.0}, {"date": "2021-08-09", "close": 44.04, "volume": 8479113.0}, {"date": "2021-08-10", "close": 42.3, "volume": 4525402.0}, {"date": "2021-08-11", "close": 42.08, "volume": 2719282.0}, {"date": "2021-08-12", "close": 42.97, "volume": 2427297.0}, {"date": "2021-08-13", "close": 42.11, "volume": 2607884.0}, {"date": "2021-08-16", "close": 39.88, "volume": 5090628.0}, {"date": "2021-08-17", "close": 40.96, "volume": 4138199.0}, {"date": "2021-08-18", "close": 40.96, "volume": 3216876.0}, {"date": "2021-08-19", "close": 39.22, "volume": 3129090.0}, {"date": "2021-08-20", "close": 40.93, "volume": 3170065.0}, {"date": "2021-08-23", "close": 43.26, "volume": 3910382.0}, {"date": "2021-08-24", "close": 43.83, "volume": 2942733.0}, {"date": "2021-08-25", "close": 44.31, "volume": 3329486.0}, {"date": "2021-08-26", "close": 43.1, "volume": 1819066.0}, {"date": "2021-08-27", "close": 43.75, "volume": 2223892.0}, {"date": "2021-08-30", "close": 43.6, "volume": 1905520.0}, {"date": "2021-08-31", "close": 43.6, "volume": 1891938.0}, {"date": "2021-09-01", "close": 45.74, "volume": 4215698.0}, {"date": "2021-09-02", "close": 47.26, "volume": 5615053.0}, {"date": "2021-09-03", "close": 46.69, "volume": 2004335.0}, {"date": "2021-09-07", "close": 46.36, "volume": 2482787.0}, {"date": "2021-09-08", "close": 45.14, "volume": 2617413.0}, {"date": "2021-09-09", "close": 45.62, "volume": 1405644.0}, {"date": "2021-09-10", "close": 43.98, "volume": 2398630.0}, {"date": "2021-09-13", "close": 43.91, "volume": 2595435.0}, {"date": "2021-09-14", "close": 44.07, "volume": 1753892.0}, {"date": "2021-09-15", "close": 43.57, "volume": 2189508.0}, {"date": "2021-09-16", "close": 44.28, "volume": 1995792.0}, {"date": "2021-09-17", "close": 44.87, "volume": 3753895.0}, {"date": "2021-09-20", "close": 42.44, "volume": 2796099.0}, {"date": "2021-09-21", "close": 42.24, "volume": 1544750.0}, {"date": "2021-09-22", "close": 42.65, "volume": 1534107.0}, {"date": "2021-09-23", "close": 43.08, "volume": 1774489.0}, {"date": "2021-09-24", "close": 42.04, "volume": 1791279.0}, {"date": "2021-09-27", "close": 42.77, "volume": 2044664.0}, {"date": "2021-09-28", "close": 39.96, "volume": 3545884.0}, {"date": "2021-09-29", "close": 39.44, "volume": 2082338.0}, {"date": "2021-09-30", "close": 40.44, "volume": 2005830.0}, {"date": "2021-10-01", "close": 40.56, "volume": 1912142.0}, {"date": "2021-10-04", "close": 36.98, "volume": 4967331.0}, {"date": "2021-10-05", "close": 38.01, "volume": 2964084.0}, {"date": "2021-10-06", "close": 39.6, "volume": 2486797.0}, {"date": "2021-10-07", "close": 40.61, "volume": 2353465.0}, {"date": "2021-10-08", "close": 40.31, "volume": 1642621.0}, {"date": "2021-10-11", "close": 41.36, "volume": 2159789.0}, {"date": "2021-10-12", "close": 42.07, "volume": 1861366.0}, {"date": "2021-10-13", "close": 43.79, "volume": 2191029.0}, {"date": "2021-10-14", "close": 43.88, "volume": 1716963.0}, {"date": "2021-10-15", "close": 44.89, "volume": 2830806.0}, {"date": "2021-10-18", "close": 44.77, "volume": 2233314.0}, {"date": "2021-10-19", "close": 49.57, "volume": 7690551.0}, {"date": "2021-10-20", "close": 49.32, "volume": 5165748.0}, {"date": "2021-10-21", "close": 49.58, "volume": 2713964.0}, {"date": "2021-10-22", "close": 48.19, "volume": 3115636.0}, {"date": "2021-10-25", "close": 50.05, "volume": 2943328.0}, {"date": "2021-10-26", "close": 49.86, "volume": 6417535.0}, {"date": "2021-10-27", "close": 48.2, "volume": 2243826.0}, {"date": "2021-10-28", "close": 49.93, "volume": 2375391.0}, {"date": "2021-10-29", "close": 50.61, "volume": 2093934.0}, {"date": "2021-11-01", "close": 51.5, "volume": 2726370.0}, {"date": "2021-11-02", "close": 49.32, "volume": 3049060.0}, {"date": "2021-11-03", "close": 53.32, "volume": 7696607.0}, {"date": "2021-11-04", "close": 54.39, "volume": 9096203.0}, {"date": "2021-11-05", "close": 49.79, "volume": 6811030.0}, {"date": "2021-11-08", "close": 52.38, "volume": 2801575.0}, {"date": "2021-11-09", "close": 51.3, "volume": 2094541.0}, {"date": "2021-11-10", "close": 49.13, "volume": 2373485.0}, {"date": "2021-11-11", "close": 50.14, "volume": 1504941.0}, {"date": "2021-11-12", "close": 50.61, "volume": 1838408.0}, {"date": "2021-11-15", "close": 49.6, "volume": 2454751.0}, {"date": "2021-11-16", "close": 49.67, "volume": 2807532.0}, {"date": "2021-11-17", "close": 47.44, "volume": 1873361.0}, {"date": "2021-11-18", "close": 45.45, "volume": 2232432.0}, {"date": "2021-11-19", "close": 43.92, "volume": 2124198.0}, {"date": "2021-11-22", "close": 41.24, "volume": 3683708.0}, {"date": "2021-11-23", "close": 39.53, "volume": 4143206.0}, {"date": "2021-11-24", "close": 40.08, "volume": 2251456.0}, {"date": "2021-11-26", "close": 40.53, "volume": 1680735.0}, {"date": "2021-11-29", "close": 41.28, "volume": 2235821.0}, {"date": "2021-11-30", "close": 40.76, "volume": 3281031.0}, {"date": "2021-12-01", "close": 36.08, "volume": 5483985.0}, {"date": "2021-12-02", "close": 36.45, "volume": 3067258.0}, {"date": "2021-12-03", "close": 35.92, "volume": 5524927.0}, {"date": "2021-12-06", "close": 37.71, "volume": 3793283.0}, {"date": "2021-12-07", "close": 39.45, "volume": 3315823.0}, {"date": "2021-12-08", "close": 43.21, "volume": 3424213.0}, {"date": "2021-12-09", "close": 41.12, "volume": 2308949.0}, {"date": "2021-12-10", "close": 40.44, "volume": 2147479.0}, {"date": "2021-12-13", "close": 40.31, "volume": 2101297.0}, {"date": "2021-12-14", "close": 39.39, "volume": 2129350.0}, {"date": "2021-12-15", "close": 39.91, "volume": 2520186.0}, {"date": "2021-12-16", "close": 38.69, "volume": 2632222.0}, {"date": "2021-12-17", "close": 40.68, "volume": 3719658.0}, {"date": "2021-12-20", "close": 38.18, "volume": 2167220.0}, {"date": "2021-12-21", "close": 40.59, "volume": 2119876.0}, {"date": "2021-12-22", "close": 39.64, "volume": 1364251.0}, {"date": "2021-12-23", "close": 39.38, "volume": 1624292.0}, {"date": "2021-12-27", "close": 37.75, "volume": 2130413.0}, {"date": "2021-12-28", "close": 36.26, "volume": 2493940.0}, {"date": "2021-12-29", "close": 35.09, "volume": 2470030.0}, {"date": "2021-12-30", "close": 37.23, "volume": 2922001.0}, {"date": "2021-12-31", "close": 35.45, "volume": 2339782.0}, {"date": "2022-01-03", "close": 36.3, "volume": 2061810.0}, {"date": "2022-01-04", "close": 34.49, "volume": 3035544.0}, {"date": "2022-01-05", "close": 32.14, "volume": 3288916.0}, {"date": "2022-01-06", "close": 31.77, "volume": 2878474.0}, {"date": "2022-01-07", "close": 33.01, "volume": 3237273.0}, {"date": "2022-01-10", "close": 33.35, "volume": 3153345.0}, {"date": "2022-01-11", "close": 34.25, "volume": 2407922.0}, {"date": "2022-01-12", "close": 33.21, "volume": 1886181.0}, {"date": "2022-01-13", "close": 31.42, "volume": 2302280.0}, {"date": "2022-01-14", "close": 31.22, "volume": 2390569.0}, {"date": "2022-01-18", "close": 29.95, "volume": 2249012.0}, {"date": "2022-01-19", "close": 29.52, "volume": 2203770.0}, {"date": "2022-01-20", "close": 29.72, "volume": 2514116.0}, {"date": "2022-01-21", "close": 28.1, "volume": 3971159.0}, {"date": "2022-01-24", "close": 28.0, "volume": 5160613.0}, {"date": "2022-01-25", "close": 26.53, "volume": 2918104.0}, {"date": "2022-01-26", "close": 25.49, "volume": 4649293.0}, {"date": "2022-01-27", "close": 24.47, "volume": 3199147.0}, {"date": "2022-01-28", "close": 25.05, "volume": 2758156.0}, {"date": "2022-01-31", "close": 28.66, "volume": 3703231.0}, {"date": "2022-02-01", "close": 29.2, "volume": 2300732.0}, {"date": "2022-02-02", "close": 27.38, "volume": 2453359.0}, {"date": "2022-02-03", "close": 25.56, "volume": 2422205.0}, {"date": "2022-02-04", "close": 26.78, "volume": 2430857.0}, {"date": "2022-02-07", "close": 26.91, "volume": 1937528.0}, {"date": "2022-02-08", "close": 27.61, "volume": 1997344.0}, {"date": "2022-02-09", "close": 29.15, "volume": 2249616.0}, {"date": "2022-02-10", "close": 28.62, "volume": 2255364.0}, {"date": "2022-02-11", "close": 28.16, "volume": 2540307.0}, {"date": "2022-02-14", "close": 28.19, "volume": 2337618.0}, {"date": "2022-02-15", "close": 29.5, "volume": 2398950.0}, {"date": "2022-02-16", "close": 28.93, "volume": 8180745.0}, {"date": "2022-02-17", "close": 19.2, "volume": 28778430.0}, {"date": "2022-02-18", "close": 18.7, "volume": 16785550.0}, {"date": "2022-02-22", "close": 18.94, "volume": 9418952.0}, {"date": "2022-02-23", "close": 17.65, "volume": 10180500.0}, {"date": "2022-02-24", "close": 18.76, "volume": 12454770.0}, {"date": "2022-02-25", "close": 18.69, "volume": 8433930.0}, {"date": "2022-02-28", "close": 18.6, "volume": 10913810.0}, {"date": "2022-03-01", "close": 18.03, "volume": 7146112.0}, {"date": "2022-03-02", "close": 17.96, "volume": 7357358.0}, {"date": "2022-03-03", "close": 16.63, "volume": 6749033.0}, {"date": "2022-03-04", "close": 15.39, "volume": 7740925.0}, {"date": "2022-03-07", "close": 15.0, "volume": 6854256.0}, {"date": "2022-03-08", "close": 14.98, "volume": 7366432.0}, {"date": "2022-03-09", "close": 15.61, "volume": 7540564.0}, {"date": "2022-03-10", "close": 14.69, "volume": 4713773.0}, {"date": "2022-03-11", "close": 13.89, "volume": 5143258.0}, {"date": "2022-03-14", "close": 13.3, "volume": 6302942.0}, {"date": "2022-03-15", "close": 13.7, "volume": 4766739.0}, {"date": "2022-03-16", "close": 15.43, "volume": 5965224.0}, {"date": "2022-03-17", "close": 16.4, "volume": 4449951.0}, {"date": "2022-03-18", "close": 17.07, "volume": 12057100.0}, {"date": "2022-03-21", "close": 16.59, "volume": 3668877.0}, {"date": "2022-03-22", "close": 17.32, "volume": 4922527.0}, {"date": "2022-03-23", "close": 17.15, "volume": 3352698.0}, {"date": "2022-03-24", "close": 17.6, "volume": 2916923.0}, {"date": "2022-03-25", "close": 16.68, "volume": 3568598.0}, {"date": "2022-03-28", "close": 17.33, "volume": 3279953.0}, {"date": "2022-03-29", "close": 18.45, "volume": 4614194.0}, {"date": "2022-03-30", "close": 17.86, "volume": 3262305.0}, {"date": "2022-03-31", "close": 17.38, "volume": 2080720.0}, {"date": "2022-04-01", "close": 18.71, "volume": 5222543.0}, {"date": "2022-04-04", "close": 19.35, "volume": 3775590.0}, {"date": "2022-04-05", "close": 18.41, "volume": 3358636.0}, {"date": "2022-04-06", "close": 17.7, "volume": 3647720.0}, {"date": "2022-04-07", "close": 17.73, "volume": 3126657.0}, {"date": "2022-04-08", "close": 18.12, "volume": 9919410.0}, {"date": "2022-04-11", "close": 18.56, "volume": 5301414.0}, {"date": "2022-04-12", "close": 18.33, "volume": 5117978.0}, {"date": "2022-04-13", "close": 19.06, "volume": 5366427.0}, {"date": "2022-04-14", "close": 18.88, "volume": 13436160.0}, {"date": "2022-04-18", "close": 19.09, "volume": 5310225.0}, {"date": "2022-04-19", "close": 19.69, "volume": 3407121.0}, {"date": "2022-04-20", "close": 17.88, "volume": 4829850.0}, {"date": "2022-04-21", "close": 17.07, "volume": 4086935.0}, {"date": "2022-04-22", "close": 17.02, "volume": 3963505.0}, {"date": "2022-04-25", "close": 18.1, "volume": 5325374.0}, {"date": "2022-04-26", "close": 16.62, "volume": 4408674.0}, {"date": "2022-04-27", "close": 16.31, "volume": 4756948.0}, {"date": "2022-04-28", "close": 17.1, "volume": 4877384.0}, {"date": "2022-04-29", "close": 15.9, "volume": 3795804.0}, {"date": "2022-05-02", "close": 16.6, "volume": 4798261.0}, {"date": "2022-05-03", "close": 16.7, "volume": 3734888.0}, {"date": "2022-05-04", "close": 16.86, "volume": 6987295.0}, {"date": "2022-05-05", "close": 13.81, "volume": 10478750.0}, {"date": "2022-05-06", "close": 13.12, "volume": 6148484.0}, {"date": "2022-05-09", "close": 11.74, "volume": 5632840.0}, {"date": "2022-05-10", "close": 11.14, "volume": 7384798.0}, {"date": "2022-05-11", "close": 10.04, "volume": 6545449.0}, {"date": "2022-05-12", "close": 10.75, "volume": 8224592.0}, {"date": "2022-05-13", "close": 12.28, "volume": 6870915.0}, {"date": "2022-05-16", "close": 11.51, "volume": 5035885.0}, {"date": "2022-05-17", "close": 11.83, "volume": 4664601.0}, {"date": "2022-05-18", "close": 11.06, "volume": 3724328.0}, {"date": "2022-05-19", "close": 12.12, "volume": 5112928.0}, {"date": "2022-05-20", "close": 11.93, "volume": 4711297.0}, {"date": "2022-05-23", "close": 11.85, "volume": 3250846.0}, {"date": "2022-05-24", "close": 10.71, "volume": 3421123.0}, {"date": "2022-05-25", "close": 11.24, "volume": 2922868.0}, {"date": "2022-05-26", "close": 12.46, "volume": 5064074.0}, {"date": "2022-05-27", "close": 13.18, "volume": 4035654.0}, {"date": "2022-05-31", "close": 13.05, "volume": 3806513.0}, {"date": "2022-06-01", "close": 12.62, "volume": 3451557.0}, {"date": "2022-06-02", "close": 13.01, "volume": 6180896.0}, {"date": "2022-06-03", "close": 12.43, "volume": 3326405.0}, {"date": "2022-06-06", "close": 12.43, "volume": 3897370.0}, {"date": "2022-06-07", "close": 12.62, "volume": 2726822.0}, {"date": "2022-06-08", "close": 13.36, "volume": 4048902.0}, {"date": "2022-06-09", "close": 12.41, "volume": 3710249.0}, {"date": "2022-06-10", "close": 11.52, "volume": 3498478.0}, {"date": "2022-06-13", "close": 10.36, "volume": 3844093.0}, {"date": "2022-06-14", "close": 10.18, "volume": 2979971.0}, {"date": "2022-06-15", "close": 10.96, "volume": 4541983.0}, {"date": "2022-06-16", "close": 10.25, "volume": 3644127.0}, {"date": "2022-06-17", "close": 10.94, "volume": 6771474.0}, {"date": "2022-06-21", "close": 11.53, "volume": 5245579.0}, {"date": "2022-06-22", "close": 11.66, "volume": 4980607.0}, {"date": "2022-06-23", "close": 12.65, "volume": 4718441.0}, {"date": "2022-06-24", "close": 13.2, "volume": 17801160.0}, {"date": "2022-06-27", "close": 13.11, "volume": 3162150.0}, {"date": "2022-06-28", "close": 12.22, "volume": 3349694.0}, {"date": "2022-06-29", "close": 11.98, "volume": 2347953.0}, {"date": "2022-06-30", "close": 11.61, "volume": 3648579.0}, {"date": "2022-07-01", "close": 12.05, "volume": 3247054.0}, {"date": "2022-07-05", "close": 13.0, "volume": 2925021.0}, {"date": "2022-07-06", "close": 12.73, "volume": 3182646.0}, {"date": "2022-07-07", "close": 14.02, "volume": 5238725.0}, {"date": "2022-07-08", "close": 13.5, "volume": 3882522.0}, {"date": "2022-07-11", "close": 11.61, "volume": 5979148.0}, {"date": "2022-07-12", "close": 11.87, "volume": 3460234.0}, {"date": "2022-07-13", "close": 11.6, "volume": 2998451.0}, {"date": "2022-07-14", "close": 11.3, "volume": 3127717.0}, {"date": "2022-07-15", "close": 11.64, "volume": 2687203.0}, {"date": "2022-07-18", "close": 12.19, "volume": 3146496.0}, {"date": "2022-07-19", "close": 11.45, "volume": 7709833.0}, {"date": "2022-07-20", "close": 12.09, "volume": 5997344.0}, {"date": "2022-07-21", "close": 12.6, "volume": 4768768.0}, {"date": "2022-07-22", "close": 11.51, "volume": 2949824.0}, {"date": "2022-07-25", "close": 11.43, "volume": 2977138.0}, {"date": "2022-07-26", "close": 10.68, "volume": 3075907.0}, {"date": "2022-07-27", "close": 11.1, "volume": 2994214.0}, {"date": "2022-07-28", "close": 11.41, "volume": 2525487.0}, {"date": "2022-07-29", "close": 11.37, "volume": 2314028.0}, {"date": "2022-08-01", "close": 11.5, "volume": 3054581.0}, {"date": "2022-08-02", "close": 12.31, "volume": 3629075.0}, {"date": "2022-08-03", "close": 13.21, "volume": 5033934.0}, {"date": "2022-08-04", "close": 11.58, "volume": 7181667.0}, {"date": "2022-08-05", "close": 11.27, "volume": 5157655.0}, {"date": "2022-08-08", "close": 12.04, "volume": 5101206.0}, {"date": "2022-08-09", "close": 11.37, "volume": 3871422.0}, {"date": "2022-08-10", "close": 11.84, "volume": 3537920.0}, {"date": "2022-08-11", "close": 11.55, "volume": 3781695.0}, {"date": "2022-08-12", "close": 12.19, "volume": 3292416.0}, {"date": "2022-08-15", "close": 12.14, "volume": 2593860.0}, {"date": "2022-08-16", "close": 11.88, "volume": 3220532.0}, {"date": "2022-08-17", "close": 11.18, "volume": 4019741.0}, {"date": "2022-08-18", "close": 11.11, "volume": 2398429.0}, {"date": "2022-08-19", "close": 10.33, "volume": 4383028.0}, {"date": "2022-08-22", "close": 9.85, "volume": 4627596.0}, {"date": "2022-08-23", "close": 9.52, "volume": 3843417.0}, {"date": "2022-08-24", "close": 9.57, "volume": 4372627.0}, {"date": "2022-08-25", "close": 9.79, "volume": 2724121.0}, {"date": "2022-08-26", "close": 9.27, "volume": 5470311.0}, {"date": "2022-08-29", "close": 9.15, "volume": 3151181.0}, {"date": "2022-08-30", "close": 9.49, "volume": 4009082.0}, {"date": "2022-08-31", "close": 9.35, "volume": 3149984.0}, {"date": "2022-09-01", "close": 8.77, "volume": 5257025.0}, {"date": "2022-09-02", "close": 8.47, "volume": 3386513.0}, {"date": "2022-09-06", "close": 8.98, "volume": 7382304.0}, {"date": "2022-09-07", "close": 9.05, "volume": 3095386.0}, {"date": "2022-09-08", "close": 9.1, "volume": 2367398.0}, {"date": "2022-09-09", "close": 9.79, "volume": 3427793.0}, {"date": "2022-09-12", "close": 10.5, "volume": 3509651.0}, {"date": "2022-09-13", "close": 9.65, "volume": 3737338.0}, {"date": "2022-09-14", "close": 9.68, "volume": 2773610.0}, {"date": "2022-09-15", "close": 9.86, "volume": 2825137.0}, {"date": "2022-09-16", "close": 9.28, "volume": 7991831.0}, {"date": "2022-09-19", "close": 9.32, "volume": 2215411.0}, {"date": "2022-09-20", "close": 8.98, "volume": 2104767.0}, {"date": "2022-09-21", "close": 8.75, "volume": 2581536.0}, {"date": "2022-09-22", "close": 8.44, "volume": 2545397.0}, {"date": "2022-09-23", "close": 8.39, "volume": 3040760.0}, {"date": "2022-09-26", "close": 8.19, "volume": 2469748.0}, {"date": "2022-09-27", "close": 8.49, "volume": 2274724.0}, {"date": "2022-09-28", "close": 8.93, "volume": 2493907.0}, {"date": "2022-09-29", "close": 8.98, "volume": 3390716.0}, {"date": "2022-09-30", "close": 9.16, "volume": 3787145.0}, {"date": "2022-10-03", "close": 8.84, "volume": 2599325.0}, {"date": "2022-10-04", "close": 9.45, "volume": 3444854.0}, {"date": "2022-10-05", "close": 9.32, "volume": 2564841.0}, {"date": "2022-10-06", "close": 9.39, "volume": 1950206.0}, {"date": "2022-10-07", "close": 8.63, "volume": 2926645.0}, {"date": "2022-10-10", "close": 8.09, "volume": 2444597.0}, {"date": "2022-10-11", "close": 7.78, "volume": 2818312.0}, {"date": "2022-10-12", "close": 7.81, "volume": 2105634.0}, {"date": "2022-10-13", "close": 7.77, "volume": 3082432.0}, {"date": "2022-10-14", "close": 7.44, "volume": 2507529.0}, {"date": "2022-10-17", "close": 8.12, "volume": 3512262.0}, {"date": "2022-10-18", "close": 8.38, "volume": 3272130.0}, {"date": "2022-10-19", "close": 7.87, "volume": 2375939.0}, {"date": "2022-10-20", "close": 7.95, "volume": 2502656.0}, {"date": "2022-10-21", "close": 8.37, "volume": 3759300.0}, {"date": "2022-10-24", "close": 8.2, "volume": 2481786.0}, {"date": "2022-10-25", "close": 8.77, "volume": 2501755.0}, {"date": "2022-10-26", "close": 8.57, "volume": 2815123.0}, {"date": "2022-10-27", "close": 8.5, "volume": 2403424.0}, {"date": "2022-10-28", "close": 8.58, "volume": 2396422.0}, {"date": "2022-10-31", "close": 8.49, "volume": 3159084.0}, {"date": "2022-11-01", "close": 8.53, "volume": 2493808.0}, {"date": "2022-11-02", "close": 7.9, "volume": 4479260.0}, {"date": "2022-11-03", "close": 8.78, "volume": 6757262.0}, {"date": "2022-11-04", "close": 8.66, "volume": 4420210.0}, {"date": "2022-11-07", "close": 8.75, "volume": 3140977.0}, {"date": "2022-11-08", "close": 8.46, "volume": 4110094.0}, {"date": "2022-11-09", "close": 8.03, "volume": 2801554.0}, {"date": "2022-11-10", "close": 9.58, "volume": 4904248.0}, {"date": "2022-11-11", "close": 9.96, "volume": 3855549.0}, {"date": "2022-11-14", "close": 9.56, "volume": 2526298.0}, {"date": "2022-11-15", "close": 10.7, "volume": 5206584.0}, {"date": "2022-11-16", "close": 9.77, "volume": 4427930.0}, {"date": "2022-11-17", "close": 9.07, "volume": 2649591.0}, {"date": "2022-11-18", "close": 8.93, "volume": 5606648.0}, {"date": "2022-11-21", "close": 8.4, "volume": 3314409.0}, {"date": "2022-11-22", "close": 8.36, "volume": 2497049.0}, {"date": "2022-11-23", "close": 8.59, "volume": 2277541.0}, {"date": "2022-11-25", "close": 8.55, "volume": 918866.0}, {"date": "2022-11-28", "close": 8.72, "volume": 2817408.0}, {"date": "2022-11-29", "close": 8.8, "volume": 2495571.0}, {"date": "2022-11-30", "close": 9.66, "volume": 3795110.0}, {"date": "2022-12-01", "close": 10.06, "volume": 4719303.0}, {"date": "2022-12-02", "close": 10.2, "volume": 3312925.0}, {"date": "2022-12-05", "close": 9.67, "volume": 2807736.0}, {"date": "2022-12-06", "close": 9.35, "volume": 2657768.0}, {"date": "2022-12-07", "close": 9.59, "volume": 2047481.0}, {"date": "2022-12-08", "close": 9.95, "volume": 3061478.0}, {"date": "2022-12-09", "close": 9.52, "volume": 2236973.0}, {"date": "2022-12-12", "close": 9.58, "volume": 2302559.0}, {"date": "2022-12-13", "close": 9.65, "volume": 3860343.0}, {"date": "2022-12-14", "close": 9.5, "volume": 2879351.0}, {"date": "2022-12-15", "close": 8.9, "volume": 2724666.0}, {"date": "2022-12-16", "close": 9.0, "volume": 7887572.0}, {"date": "2022-12-19", "close": 8.55, "volume": 2261744.0}, {"date": "2022-12-20", "close": 8.41, "volume": 2069994.0}, {"date": "2022-12-21", "close": 8.48, "volume": 1837930.0}, {"date": "2022-12-22", "close": 8.1, "volume": 2810468.0}, {"date": "2022-12-23", "close": 7.96, "volume": 2242539.0}, {"date": "2022-12-27", "close": 7.48, "volume": 3574820.0}, {"date": "2022-12-28", "close": 7.45, "volume": 4336130.0}, {"date": "2022-12-29", "close": 8.15, "volume": 4287199.0}, {"date": "2022-12-30", "close": 8.19, "volume": 2487205.0}, {"date": "2023-01-03", "close": 8.08, "volume": 2385097.0}, {"date": "2023-01-04", "close": 8.42, "volume": 3269940.0}, {"date": "2023-01-05", "close": 8.24, "volume": 2668597.0}, {"date": "2023-01-06", "close": 8.48, "volume": 2486204.0}, {"date": "2023-01-09", "close": 8.82, "volume": 3837475.0}, {"date": "2023-01-10", "close": 8.86, "volume": 2853706.0}, {"date": "2023-01-11", "close": 9.26, "volume": 2955377.0}, {"date": "2023-01-12", "close": 9.62, "volume": 2241296.0}, {"date": "2023-01-13", "close": 9.66, "volume": 2235858.0}, {"date": "2023-01-17", "close": 10.16, "volume": 2825053.0}, {"date": "2023-01-18", "close": 10.29, "volume": 4214045.0}, {"date": "2023-01-19", "close": 9.88, "volume": 3011180.0}, {"date": "2023-01-20", "close": 10.24, "volume": 3332698.0}, {"date": "2023-01-23", "close": 10.62, "volume": 2948523.0}, {"date": "2023-01-24", "close": 10.25, "volume": 2235292.0}, {"date": "2023-01-25", "close": 9.95, "volume": 2573649.0}, {"date": "2023-01-26", "close": 10.28, "volume": 2664266.0}, {"date": "2023-01-27", "close": 10.55, "volume": 3241786.0}, {"date": "2023-01-30", "close": 10.09, "volume": 1994055.0}, {"date": "2023-01-31", "close": 10.35, "volume": 1909765.0}, {"date": "2023-02-01", "close": 10.71, "volume": 3925088.0}, {"date": "2023-02-02", "close": 11.9, "volume": 6620728.0}, {"date": "2023-02-03", "close": 11.32, "volume": 3160974.0}, {"date": "2023-02-06", "close": 10.88, "volume": 1943577.0}, {"date": "2023-02-07", "close": 11.09, "volume": 2721439.0}, {"date": "2023-02-08", "close": 10.75, "volume": 2022493.0}, {"date": "2023-02-09", "close": 10.21, "volume": 2123260.0}, {"date": "2023-02-10", "close": 9.87, "volume": 2478936.0}, {"date": "2023-02-13", "close": 12.6, "volume": 34855650.0}, {"date": "2023-02-14", "close": 13.43, "volume": 12897240.0}, {"date": "2023-02-15", "close": 13.87, "volume": 9923244.0}, {"date": "2023-02-16", "close": 16.06, "volume": 27573550.0}, {"date": "2023-02-17", "close": 15.9, "volume": 10880470.0}, {"date": "2023-02-21", "close": 14.31, "volume": 8054832.0}, {"date": "2023-02-22", "close": 14.87, "volume": 4970357.0}, {"date": "2023-02-23", "close": 14.74, "volume": 4101246.0}, {"date": "2023-02-24", "close": 13.91, "volume": 3889299.0}, {"date": "2023-02-27", "close": 13.77, "volume": 4989306.0}, {"date": "2023-02-28", "close": 13.89, "volume": 3391117.0}, {"date": "2023-03-01", "close": 13.61, "volume": 2989555.0}, {"date": "2023-03-02", "close": 13.53, "volume": 2406761.0}, {"date": "2023-03-03", "close": 14.96, "volume": 5490373.0}, {"date": "2023-03-06", "close": 15.0, "volume": 5338092.0}, {"date": "2023-03-07", "close": 15.13, "volume": 5246957.0}, {"date": "2023-03-08", "close": 15.35, "volume": 3061985.0}, {"date": "2023-03-09", "close": 14.18, "volume": 3658773.0}, {"date": "2023-03-10", "close": 13.38, "volume": 5670205.0}, {"date": "2023-03-13", "close": 13.46, "volume": 3202353.0}, {"date": "2023-03-14", "close": 13.85, "volume": 2598603.0}, {"date": "2023-03-15", "close": 14.57, "volume": 4657569.0}, {"date": "2023-03-16", "close": 16.11, "volume": 6504872.0}, {"date": "2023-03-17", "close": 15.42, "volume": 7313745.0}, {"date": "2023-03-20", "close": 15.33, "volume": 2875709.0}, {"date": "2023-03-21", "close": 16.06, "volume": 3059742.0}, {"date": "2023-03-22", "close": 15.54, "volume": 2691081.0}, {"date": "2023-03-23", "close": 15.94, "volume": 3079524.0}, {"date": "2023-03-24", "close": 16.03, "volume": 2216428.0}, {"date": "2023-03-27", "close": 16.39, "volume": 4138521.0}, {"date": "2023-03-28", "close": 16.42, "volume": 2429601.0}, {"date": "2023-03-29", "close": 16.56, "volume": 3889352.0}, {"date": "2023-03-30", "close": 16.95, "volume": 2121489.0}, {"date": "2023-03-31", "close": 17.76, "volume": 4811113.0}, {"date": "2023-04-03", "close": 16.51, "volume": 4597190.0}, {"date": "2023-04-04", "close": 17.01, "volume": 3920435.0}, {"date": "2023-04-05", "close": 15.64, "volume": 4559916.0}, {"date": "2023-04-06", "close": 15.74, "volume": 2086751.0}, {"date": "2023-04-10", "close": 15.62, "volume": 1974174.0}, {"date": "2023-04-11", "close": 16.89, "volume": 4947362.0}, {"date": "2023-04-12", "close": 16.41, "volume": 3010485.0}, {"date": "2023-04-13", "close": 16.42, "volume": 2581177.0}, {"date": "2023-04-14", "close": 15.93, "volume": 1617272.0}, {"date": "2023-04-17", "close": 15.73, "volume": 1734028.0}, {"date": "2023-04-18", "close": 16.75, "volume": 3423833.0}, {"date": "2023-04-19", "close": 16.43, "volume": 2011181.0}, {"date": "2023-04-20", "close": 16.32, "volume": 2341899.0}, {"date": "2023-04-21", "close": 16.43, "volume": 2769582.0}, {"date": "2023-04-24", "close": 15.96, "volume": 3324764.0}, {"date": "2023-04-25", "close": 14.96, "volume": 2588213.0}, {"date": "2023-04-26", "close": 14.84, "volume": 2118593.0}, {"date": "2023-04-27", "close": 15.1, "volume": 2173032.0}, {"date": "2023-04-28", "close": 14.78, "volume": 2767888.0}, {"date": "2023-05-01", "close": 14.73, "volume": 2609718.0}, {"date": "2023-05-02", "close": 14.19, "volume": 2378465.0}, {"date": "2023-05-03", "close": 13.53, "volume": 6566498.0}, {"date": "2023-05-04", "close": 11.85, "volume": 6253177.0}, {"date": "2023-05-05", "close": 11.78, "volume": 4265402.0}, {"date": "2023-05-08", "close": 12.47, "volume": 4336197.0}, {"date": "2023-05-09", "close": 12.31, "volume": 1895773.0}, {"date": "2023-05-10", "close": 13.03, "volume": 3406002.0}, {"date": "2023-05-11", "close": 13.14, "volume": 2097056.0}, {"date": "2023-05-12", "close": 12.97, "volume": 1998925.0}, {"date": "2023-05-15", "close": 13.21, "volume": 2133920.0}, {"date": "2023-05-16", "close": 12.86, "volume": 2948770.0}, {"date": "2023-05-17", "close": 13.27, "volume": 2013985.0}, {"date": "2023-05-18", "close": 13.24, "volume": 2880936.0}, {"date": "2023-05-19", "close": 12.89, "volume": 2559890.0}, {"date": "2023-05-22", "close": 13.46, "volume": 2905266.0}, {"date": "2023-05-23", "close": 14.48, "volume": 5583862.0}, {"date": "2023-05-24", "close": 14.82, "volume": 2959061.0}, {"date": "2023-05-25", "close": 14.78, "volume": 2910469.0}, {"date": "2023-05-26", "close": 15.43, "volume": 2633003.0}, {"date": "2023-05-30", "close": 15.92, "volume": 3188821.0}, {"date": "2023-05-31", "close": 16.28, "volume": 3369655.0}, {"date": "2023-06-01", "close": 16.34, "volume": 2396483.0}, {"date": "2023-06-02", "close": 16.49, "volume": 2624745.0}, {"date": "2023-06-05", "close": 16.46, "volume": 1560195.0}, {"date": "2023-06-06", "close": 16.69, "volume": 2600992.0}, {"date": "2023-06-07", "close": 16.5, "volume": 3819489.0}, {"date": "2023-06-08", "close": 16.89, "volume": 2692891.0}, {"date": "2023-06-09", "close": 16.61, "volume": 2434428.0}, {"date": "2023-06-12", "close": 16.51, "volume": 1621839.0}, {"date": "2023-06-13", "close": 17.9, "volume": 4677889.0}, {"date": "2023-06-14", "close": 18.05, "volume": 2761151.0}, {"date": "2023-06-15", "close": 17.7, "volume": 2554406.0}, {"date": "2023-06-16", "close": 17.19, "volume": 3893791.0}, {"date": "2023-06-20", "close": 16.82, "volume": 3704056.0}, {"date": "2023-06-21", "close": 16.05, "volume": 3178824.0}, {"date": "2023-06-22", "close": 16.09, "volume": 6574278.0}, {"date": "2023-06-23", "close": 15.48, "volume": 6906453.0}, {"date": "2023-06-26", "close": 15.24, "volume": 2042509.0}, {"date": "2023-06-27", "close": 15.3, "volume": 1702985.0}, {"date": "2023-06-28", "close": 15.68, "volume": 1488176.0}, {"date": "2023-06-29", "close": 15.83, "volume": 2455045.0}, {"date": "2023-06-30", "close": 15.77, "volume": 2091528.0}, {"date": "2023-07-03", "close": 15.87, "volume": 1289157.0}, {"date": "2023-07-05", "close": 15.97, "volume": 2097233.0}, {"date": "2023-07-06", "close": 15.29, "volume": 2383043.0}, {"date": "2023-07-07", "close": 15.83, "volume": 1904978.0}, {"date": "2023-07-10", "close": 16.83, "volume": 2983631.0}, {"date": "2023-07-11", "close": 17.41, "volume": 2692009.0}, {"date": "2023-07-12", "close": 17.21, "volume": 1851250.0}, {"date": "2023-07-13", "close": 18.18, "volume": 2587268.0}, {"date": "2023-07-14", "close": 17.5, "volume": 2350467.0}, {"date": "2023-07-17", "close": 17.99, "volume": 1525309.0}, {"date": "2023-07-18", "close": 18.85, "volume": 3025181.0}, {"date": "2023-07-19", "close": 19.21, "volume": 3154922.0}, {"date": "2023-07-20", "close": 17.65, "volume": 2718933.0}, {"date": "2023-07-21", "close": 17.19, "volume": 2544838.0}, {"date": "2023-07-24", "close": 17.49, "volume": 2440776.0}, {"date": "2023-07-25", "close": 17.3, "volume": 1656344.0}, {"date": "2023-07-26", "close": 17.45, "volume": 1296368.0}, {"date": "2023-07-27", "close": 16.94, "volume": 1678957.0}, {"date": "2023-07-28", "close": 17.67, "volume": 1702918.0}, {"date": "2023-07-31", "close": 18.37, "volume": 2853017.0}, {"date": "2023-08-01", "close": 17.94, "volume": 2736524.0}, {"date": "2023-08-02", "close": 16.45, "volume": 3515241.0}, {"date": "2023-08-03", "close": 20.24, "volume": 10416700.0}, {"date": "2023-08-04", "close": 20.98, "volume": 5580394.0}, {"date": "2023-08-07", "close": 20.74, "volume": 3690933.0}, {"date": "2023-08-08", "close": 20.91, "volume": 4140638.0}, {"date": "2023-08-09", "close": 20.38, "volume": 5032197.0}, {"date": "2023-08-10", "close": 19.31, "volume": 3404028.0}, {"date": "2023-08-11", "close": 19.6, "volume": 2029835.0}, {"date": "2023-08-14", "close": 19.1, "volume": 1585461.0}, {"date": "2023-08-15", "close": 18.72, "volume": 2237811.0}, {"date": "2023-08-16", "close": 19.07, "volume": 3724828.0}, {"date": "2023-08-17", "close": 19.12, "volume": 3165656.0}, {"date": "2023-08-18", "close": 19.28, "volume": 3154967.0}, {"date": "2023-08-21", "close": 18.92, "volume": 2167192.0}, {"date": "2023-08-22", "close": 19.27, "volume": 2287428.0}, {"date": "2023-08-23", "close": 21.1, "volume": 4983944.0}, {"date": "2023-08-24", "close": 20.34, "volume": 3227971.0}, {"date": "2023-08-25", "close": 21.93, "volume": 5291082.0}, {"date": "2023-08-28", "close": 22.44, "volume": 5230199.0}, {"date": "2023-08-29", "close": 23.1, "volume": 3616323.0}, {"date": "2023-08-30", "close": 23.44, "volume": 2631650.0}, {"date": "2023-08-31", "close": 23.79, "volume": 2788312.0}, {"date": "2023-09-01", "close": 24.1, "volume": 2041378.0}, {"date": "2023-09-05", "close": 24.01, "volume": 2379107.0}, {"date": "2023-09-06", "close": 23.76, "volume": 2072345.0}, {"date": "2023-09-07", "close": 23.38, "volume": 2008419.0}, {"date": "2023-09-08", "close": 23.0, "volume": 2348278.0}, {"date": "2023-09-11", "close": 23.47, "volume": 1834269.0}, {"date": "2023-09-12", "close": 22.82, "volume": 1923892.0}, {"date": "2023-09-13", "close": 22.35, "volume": 3071194.0}, {"date": "2023-09-14", "close": 21.62, "volume": 2433325.0}, {"date": "2023-09-15", "close": 20.54, "volume": 5081478.0}, {"date": "2023-09-18", "close": 19.94, "volume": 1958687.0}, {"date": "2023-09-19", "close": 19.68, "volume": 2509291.0}, {"date": "2023-09-20", "close": 19.36, "volume": 1655791.0}, {"date": "2023-09-21", "close": 18.19, "volume": 2590439.0}, {"date": "2023-09-22", "close": 18.5, "volume": 1807711.0}, {"date": "2023-09-25", "close": 18.26, "volume": 1815856.0}, {"date": "2023-09-26", "close": 17.77, "volume": 1559833.0}, {"date": "2023-09-27", "close": 18.32, "volume": 1345269.0}, {"date": "2023-09-28", "close": 18.73, "volume": 2543096.0}, {"date": "2023-09-29", "close": 19.17, "volume": 2139402.0}, {"date": "2023-10-02", "close": 18.83, "volume": 1725913.0}, {"date": "2023-10-03", "close": 17.74, "volume": 2381804.0}, {"date": "2023-10-04", "close": 18.25, "volume": 2014953.0}, {"date": "2023-10-05", "close": 15.76, "volume": 7458179.0}, {"date": "2023-10-06", "close": 16.11, "volume": 2692600.0}, {"date": "2023-10-09", "close": 16.65, "volume": 2674060.0}, {"date": "2023-10-10", "close": 16.47, "volume": 2328158.0}, {"date": "2023-10-11", "close": 16.46, "volume": 1723963.0}, {"date": "2023-10-12", "close": 15.77, "volume": 1766981.0}, {"date": "2023-10-13", "close": 14.7, "volume": 3414811.0}, {"date": "2023-10-16", "close": 15.52, "volume": 3208073.0}, {"date": "2023-10-17", "close": 15.68, "volume": 2234633.0}, {"date": "2023-10-18", "close": 15.12, "volume": 1690058.0}, {"date": "2023-10-19", "close": 14.81, "volume": 2309817.0}, {"date": "2023-10-20", "close": 14.66, "volume": 3139802.0}, {"date": "2023-10-23", "close": 14.24, "volume": 1566610.0}, {"date": "2023-10-24", "close": 15.0, "volume": 2357197.0}, {"date": "2023-10-25", "close": 14.22, "volume": 2018003.0}, {"date": "2023-10-26", "close": 14.15, "volume": 3168826.0}, {"date": "2023-10-27", "close": 14.12, "volume": 2438035.0}, {"date": "2023-10-30", "close": 14.25, "volume": 2525530.0}, {"date": "2023-10-31", "close": 14.67, "volume": 2446576.0}, {"date": "2023-11-01", "close": 14.25, "volume": 5180760.0}, {"date": "2023-11-02", "close": 16.47, "volume": 6935602.0}, {"date": "2023-11-03", "close": 17.56, "volume": 4809753.0}, {"date": "2023-11-06", "close": 16.57, "volume": 3521451.0}, {"date": "2023-11-07", "close": 17.28, "volume": 2824079.0}, {"date": "2023-11-08", "close": 17.01, "volume": 2028308.0}, {"date": "2023-11-09", "close": 16.39, "volume": 1906264.0}, {"date": "2023-11-10", "close": 16.4, "volume": 1883067.0}, {"date": "2023-11-13", "close": 16.02, "volume": 1643448.0}, {"date": "2023-11-14", "close": 17.04, "volume": 2887548.0}, {"date": "2023-11-15", "close": 17.28, "volume": 2840687.0}, {"date": "2023-11-16", "close": 16.25, "volume": 5992983.0}, {"date": "2023-11-17", "close": 17.97, "volume": 3445265.0}, {"date": "2023-11-20", "close": 18.75, "volume": 3844364.0}, {"date": "2023-11-21", "close": 17.43, "volume": 2894069.0}, {"date": "2023-11-22", "close": 17.78, "volume": 1898083.0}, {"date": "2023-11-24", "close": 17.64, "volume": 568652.0}, {"date": "2023-11-27", "close": 17.95, "volume": 1685976.0}, {"date": "2023-11-28", "close": 18.17, "volume": 2918604.0}, {"date": "2023-11-29", "close": 18.56, "volume": 2921203.0}, {"date": "2023-11-30", "close": 16.61, "volume": 5469248.0}, {"date": "2023-12-01", "close": 18.05, "volume": 2982132.0}, {"date": "2023-12-04", "close": 17.94, "volume": 2150658.0}, {"date": "2023-12-05", "close": 17.38, "volume": 2094225.0}, {"date": "2023-12-06", "close": 16.95, "volume": 1671058.0}, {"date": "2023-12-07", "close": 16.84, "volume": 1837823.0}, {"date": "2023-12-08", "close": 17.27, "volume": 1830907.0}, {"date": "2023-12-11", "close": 17.27, "volume": 2023387.0}, {"date": "2023-12-12", "close": 17.0, "volume": 2355813.0}, {"date": "2023-12-13", "close": 17.94, "volume": 2865973.0}, {"date": "2023-12-14", "close": 18.96, "volume": 4691613.0}, {"date": "2023-12-15", "close": 18.73, "volume": 4762606.0}, {"date": "2023-12-18", "close": 18.55, "volume": 1925692.0}, {"date": "2023-12-19", "close": 19.04, "volume": 2259717.0}, {"date": "2023-12-20", "close": 18.01, "volume": 2580055.0}, {"date": "2023-12-21", "close": 18.34, "volume": 1548247.0}, {"date": "2023-12-22", "close": 18.5, "volume": 2054727.0}, {"date": "2023-12-26", "close": 18.84, "volume": 1343419.0}, {"date": "2023-12-27", "close": 18.61, "volume": 1595548.0}, {"date": "2023-12-28", "close": 18.47, "volume": 1788997.0}, {"date": "2023-12-29", "close": 17.8, "volume": 2793583.0}, {"date": "2024-01-02", "close": 17.49, "volume": 2478728.0}, {"date": "2024-01-03", "close": 16.37, "volume": 2820473.0}, {"date": "2024-01-04", "close": 16.37, "volume": 1929147.0}, {"date": "2024-01-05", "close": 16.17, "volume": 1782013.0}, {"date": "2024-01-08", "close": 18.36, "volume": 3518884.0}, {"date": "2024-01-09", "close": 17.58, "volume": 2176724.0}, {"date": "2024-01-10", "close": 17.71, "volume": 1841516.0}, {"date": "2024-01-11", "close": 17.57, "volume": 1722938.0}, {"date": "2024-01-12", "close": 17.87, "volume": 2386014.0}, {"date": "2024-01-16", "close": 17.53, "volume": 2035743.0}, {"date": "2024-01-17", "close": 17.59, "volume": 2372571.0}, {"date": "2024-01-18", "close": 17.8, "volume": 2304367.0}, {"date": "2024-01-19", "close": 18.76, "volume": 4569553.0}, {"date": "2024-01-22", "close": 20.32, "volume": 6458475.0}, {"date": "2024-01-23", "close": 20.62, "volume": 2414961.0}, {"date": "2024-01-24", "close": 20.53, "volume": 2987309.0}, {"date": "2024-01-25", "close": 20.68, "volume": 1811995.0}, {"date": "2024-01-26", "close": 20.59, "volume": 2171536.0}, {"date": "2024-01-29", "close": 21.19, "volume": 2055132.0}, {"date": "2024-01-30", "close": 21.22, "volume": 4670156.0}, {"date": "2024-01-31", "close": 20.12, "volume": 2810680.0}, {"date": "2024-02-01", "close": 20.74, "volume": 1321260.0}, {"date": "2024-02-02", "close": 22.58, "volume": 4387245.0}, {"date": "2024-02-05", "close": 21.71, "volume": 3250816.0}, {"date": "2024-02-06", "close": 21.6, "volume": 1795597.0}, {"date": "2024-02-07", "close": 21.84, "volume": 2015226.0}, {"date": "2024-02-08", "close": 23.27, "volume": 3932028.0}, {"date": "2024-02-09", "close": 24.26, "volume": 4431934.0}, {"date": "2024-02-12", "close": 24.99, "volume": 4239045.0}, {"date": "2024-02-13", "close": 22.9, "volume": 3811075.0}, {"date": "2024-02-14", "close": 23.54, "volume": 8235789.0}, {"date": "2024-02-15", "close": 16.34, "volume": 23822610.0}, {"date": "2024-02-16", "close": 15.8, "volume": 13374470.0}, {"date": "2024-02-20", "close": 14.84, "volume": 7443733.0}, {"date": "2024-02-21", "close": 14.44, "volume": 6217774.0}, {"date": "2024-02-22", "close": 14.65, "volume": 6435790.0}, {"date": "2024-02-23", "close": 14.21, "volume": 4164745.0}, {"date": "2024-02-26", "close": 14.2, "volume": 5127350.0}, {"date": "2024-02-27", "close": 14.22, "volume": 3606118.0}, {"date": "2024-02-28", "close": 14.12, "volume": 3951118.0}, {"date": "2024-02-29", "close": 14.22, "volume": 7117018.0}, {"date": "2024-03-01", "close": 14.05, "volume": 4277284.0}, {"date": "2024-03-04", "close": 14.35, "volume": 5452588.0}, {"date": "2024-03-05", "close": 13.54, "volume": 5114562.0}, {"date": "2024-03-06", "close": 13.21, "volume": 4204605.0}, {"date": "2024-03-07", "close": 13.5, "volume": 3876504.0}, {"date": "2024-03-08", "close": 13.95, "volume": 3294239.0}, {"date": "2024-03-11", "close": 13.99, "volume": 4760270.0}, {"date": "2024-03-12", "close": 13.7, "volume": 2806105.0}, {"date": "2024-03-13", "close": 13.2, "volume": 4830235.0}, {"date": "2024-03-14", "close": 12.77, "volume": 5325099.0}, {"date": "2024-03-15", "close": 12.6, "volume": 6119778.0}, {"date": "2024-03-18", "close": 12.73, "volume": 2430450.0}, {"date": "2024-03-19", "close": 12.77, "volume": 2660201.0}, {"date": "2024-03-20", "close": 13.26, "volume": 2764204.0}, {"date": "2024-03-21", "close": 12.87, "volume": 3883329.0}, {"date": "2024-03-22", "close": 12.75, "volume": 3234033.0}, {"date": "2024-03-25", "close": 12.73, "volume": 1945131.0}, {"date": "2024-03-26", "close": 12.61, "volume": 2456759.0}, {"date": "2024-03-27", "close": 12.63, "volume": 2478544.0}, {"date": "2024-03-28", "close": 12.97, "volume": 4119868.0}, {"date": "2024-04-01", "close": 13.07, "volume": 2775090.0}, {"date": "2024-04-02", "close": 12.94, "volume": 3143135.0}, {"date": "2024-04-03", "close": 12.7, "volume": 2485385.0}, {"date": "2024-04-04", "close": 12.59, "volume": 2156820.0}, {"date": "2024-04-05", "close": 12.53, "volume": 2305865.0}, {"date": "2024-04-08", "close": 13.51, "volume": 5288230.0}, {"date": "2024-04-09", "close": 13.97, "volume": 3639315.0}, {"date": "2024-04-10", "close": 13.86, "volume": 3488623.0}, {"date": "2024-04-11", "close": 13.74, "volume": 3323858.0}, {"date": "2024-04-12", "close": 13.63, "volume": 2812608.0}, {"date": "2024-04-15", "close": 13.13, "volume": 3324835.0}, {"date": "2024-04-16", "close": 12.63, "volume": 2944933.0}, {"date": "2024-04-17", "close": 12.52, "volume": 2055308.0}, {"date": "2024-04-18", "close": 12.38, "volume": 2220335.0}, {"date": "2024-04-19", "close": 12.3, "volume": 3056435.0}, {"date": "2024-04-22", "close": 12.53, "volume": 3224889.0}, {"date": "2024-04-23", "close": 12.89, "volume": 2988030.0}, {"date": "2024-04-24", "close": 12.83, "volume": 3501248.0}, {"date": "2024-04-25", "close": 12.4, "volume": 4050432.0}, {"date": "2024-04-26", "close": 12.95, "volume": 3414076.0}, {"date": "2024-04-29", "close": 12.97, "volume": 2928048.0}, {"date": "2024-04-30", "close": 12.65, "volume": 3265373.0}, {"date": "2024-05-01", "close": 12.93, "volume": 7990191.0}, {"date": "2024-05-02", "close": 8.79, "volume": 28463740.0}, {"date": "2024-05-03", "close": 8.48, "volume": 9888475.0}, {"date": "2024-05-06", "close": 8.78, "volume": 6650150.0}, {"date": "2024-05-07", "close": 8.51, "volume": 5079689.0}, {"date": "2024-05-08", "close": 8.31, "volume": 4259562.0}, {"date": "2024-05-09", "close": 8.55, "volume": 3565470.0}, {"date": "2024-05-10", "close": 8.63, "volume": 3837136.0}, {"date": "2024-05-13", "close": 8.7, "volume": 2899090.0}, {"date": "2024-05-14", "close": 9.07, "volume": 5088502.0}, {"date": "2024-05-15", "close": 8.8, "volume": 3799646.0}, {"date": "2024-05-16", "close": 8.89, "volume": 2879809.0}, {"date": "2024-05-17", "close": 8.7, "volume": 3071980.0}, {"date": "2024-05-20", "close": 8.76, "volume": 2555341.0}, {"date": "2024-05-21", "close": 8.6, "volume": 2967838.0}, {"date": "2024-05-22", "close": 8.78, "volume": 2705066.0}, {"date": "2024-05-23", "close": 8.62, "volume": 2620262.0}, {"date": "2024-05-24", "close": 8.48, "volume": 2049628.0}, {"date": "2024-05-28", "close": 8.29, "volume": 2312965.0}, {"date": "2024-05-29", "close": 8.06, "volume": 2350955.0}, {"date": "2024-05-30", "close": 7.88, "volume": 3228775.0}, {"date": "2024-05-31", "close": 7.84, "volume": 2971315.0}, {"date": "2024-06-03", "close": 7.59, "volume": 3270921.0}, {"date": "2024-06-04", "close": 7.59, "volume": 2328019.0}, {"date": "2024-06-05", "close": 7.79, "volume": 2230197.0}, {"date": "2024-06-06", "close": 7.72, "volume": 2172523.0}, {"date": "2024-06-07", "close": 7.48, "volume": 2856848.0}, {"date": "2024-06-10", "close": 7.48, "volume": 2520143.0}, {"date": "2024-06-11", "close": 7.4, "volume": 2721588.0}, {"date": "2024-06-12", "close": 7.5, "volume": 3711415.0}, {"date": "2024-06-13", "close": 7.27, "volume": 3665161.0}, {"date": "2024-06-14", "close": 7.2, "volume": 2247359.0}, {"date": "2024-06-17", "close": 7.08, "volume": 3175377.0}, {"date": "2024-06-18", "close": 6.99, "volume": 2819803.0}, {"date": "2024-06-20", "close": 7.0, "volume": 2530643.0}, {"date": "2024-06-21", "close": 7.27, "volume": 10438420.0}, {"date": "2024-06-24", "close": 7.2, "volume": 2560369.0}, {"date": "2024-06-25", "close": 7.0, "volume": 1775116.0}, {"date": "2024-06-26", "close": 7.04, "volume": 1934233.0}, {"date": "2024-06-27", "close": 7.45, "volume": 3071404.0}, {"date": "2024-06-28", "close": 7.37, "volume": 4449280.0}, {"date": "2024-07-01", "close": 7.23, "volume": 2060565.0}, {"date": "2024-07-02", "close": 7.17, "volume": 1790892.0}, {"date": "2024-07-03", "close": 7.4, "volume": 1299682.0}, {"date": "2024-07-05", "close": 7.42, "volume": 1781625.0}, {"date": "2024-07-08", "close": 7.37, "volume": 1498314.0}, {"date": "2024-07-09", "close": 7.3, "volume": 2187620.0}, {"date": "2024-07-10", "close": 7.13, "volume": 2322704.0}, {"date": "2024-07-11", "close": 7.48, "volume": 2991870.0}, {"date": "2024-07-12", "close": 7.44, "volume": 1885261.0}, {"date": "2024-07-15", "close": 7.59, "volume": 2798770.0}, {"date": "2024-07-16", "close": 7.97, "volume": 4234263.0}, {"date": "2024-07-17", "close": 8.19, "volume": 4869836.0}, {"date": "2024-07-18", "close": 7.75, "volume": 3546981.0}, {"date": "2024-07-19", "close": 7.75, "volume": 3503584.0}, {"date": "2024-07-22", "close": 7.65, "volume": 1964642.0}, {"date": "2024-07-23", "close": 7.98, "volume": 1764710.0}, {"date": "2024-07-24", "close": 7.68, "volume": 2587691.0}, {"date": "2024-07-25", "close": 8.1, "volume": 2631997.0}, {"date": "2024-07-26", "close": 8.21, "volume": 2041894.0}, {"date": "2024-07-29", "close": 8.07, "volume": 2194649.0}, {"date": "2024-07-30", "close": 8.12, "volume": 1943352.0}, {"date": "2024-07-31", "close": 8.1, "volume": 4230647.0}, {"date": "2024-08-01", "close": 7.68, "volume": 3146380.0}, {"date": "2024-08-02", "close": 7.51, "volume": 2567547.0}, {"date": "2024-08-05", "close": 7.09, "volume": 3492020.0}, {"date": "2024-08-06", "close": 7.0, "volume": 2379896.0}, {"date": "2024-08-07", "close": 6.84, "volume": 9277138.0}, {"date": "2024-08-08", "close": 5.86, "volume": 12433970.0}, {"date": "2024-08-09", "close": 5.67, "volume": 5000073.0}, {"date": "2024-08-12", "close": 5.96, "volume": 10488500.0}, {"date": "2024-08-13", "close": 6.2, "volume": 9948547.0}, {"date": "2024-08-14", "close": 5.99, "volume": 5826721.0}, {"date": "2024-08-15", "close": 6.27, "volume": 3725831.0}, {"date": "2024-08-16", "close": 6.45, "volume": 7804544.0}, {"date": "2024-08-19", "close": 6.67, "volume": 3751272.0}, {"date": "2024-08-20", "close": 6.47, "volume": 2168600.0}, {"date": "2024-08-21", "close": 6.46, "volume": 2002845.0}, {"date": "2024-08-22", "close": 6.23, "volume": 1916544.0}, {"date": "2024-08-23", "close": 6.38, "volume": 2134579.0}, {"date": "2024-08-26", "close": 6.21, "volume": 2647603.0}, {"date": "2024-08-27", "close": 5.97, "volume": 2649782.0}, {"date": "2024-08-28", "close": 5.79, "volume": 2940793.0}, {"date": "2024-08-29", "close": 6.09, "volume": 1916174.0}, {"date": "2024-08-30", "close": 6.02, "volume": 1833623.0}, {"date": "2024-09-03", "close": 5.9, "volume": 2352326.0}, {"date": "2024-09-04", "close": 5.95, "volume": 1750122.0}, {"date": "2024-09-05", "close": 5.91, "volume": 1435405.0}, {"date": "2024-09-06", "close": 5.65, "volume": 2187008.0}, {"date": "2024-09-09", "close": 5.63, "volume": 2416429.0}, {"date": "2024-09-10", "close": 5.79, "volume": 2165336.0}, {"date": "2024-09-11", "close": 5.92, "volume": 2047181.0}, {"date": "2024-09-12", "close": 6.25, "volume": 3053850.0}, {"date": "2024-09-13", "close": 6.7, "volume": 3583646.0}, {"date": "2024-09-16", "close": 6.95, "volume": 2922530.0}, {"date": "2024-09-17", "close": 7.35, "volume": 4213443.0}, {"date": "2024-09-18", "close": 7.04, "volume": 2481786.0}, {"date": "2024-09-19", "close": 7.15, "volume": 1866550.0}, {"date": "2024-09-20", "close": 7.23, "volume": 4966289.0}, {"date": "2024-09-23", "close": 7.27, "volume": 2254292.0}, {"date": "2024-09-24", "close": 7.34, "volume": 1838267.0}, {"date": "2024-09-25", "close": 7.5, "volume": 2313989.0}, {"date": "2024-09-26", "close": 7.52, "volume": 2647226.0}, {"date": "2024-09-27", "close": 7.56, "volume": 1883647.0}, {"date": "2024-09-30", "close": 7.57, "volume": 1872384.0}, {"date": "2024-10-01", "close": 7.18, "volume": 2516148.0}, {"date": "2024-10-02", "close": 7.46, "volume": 2251935.0}, {"date": "2024-10-03", "close": 7.36, "volume": 1277022.0}, {"date": "2024-10-04", "close": 7.63, "volume": 1637535.0}, {"date": "2024-10-07", "close": 7.47, "volume": 1427788.0}, {"date": "2024-10-08", "close": 7.3, "volume": 1150215.0}, {"date": "2024-10-09", "close": 7.39, "volume": 1978935.0}, {"date": "2024-10-10", "close": 7.24, "volume": 2479966.0}, {"date": "2024-10-11", "close": 7.38, "volume": 1865611.0}, {"date": "2024-10-14", "close": 7.24, "volume": 2058503.0}, {"date": "2024-10-15", "close": 7.22, "volume": 1658352.0}, {"date": "2024-10-16", "close": 7.2, "volume": 1807781.0}, {"date": "2024-10-17", "close": 7.2, "volume": 1566171.0}, {"date": "2024-10-18", "close": 7.32, "volume": 4310308.0}, {"date": "2024-10-21", "close": 7.4, "volume": 3515735.0}, {"date": "2024-10-22", "close": 7.3, "volume": 1699258.0}, {"date": "2024-10-23", "close": 7.08, "volume": 1656427.0}, {"date": "2024-10-24", "close": 7.24, "volume": 2177850.0}, {"date": "2024-10-25", "close": 7.28, "volume": 1440243.0}, {"date": "2024-10-28", "close": 7.33, "volume": 1792044.0}, {"date": "2024-10-29", "close": 7.34, "volume": 1986794.0}, {"date": "2024-10-30", "close": 7.3, "volume": 1910079.0}, {"date": "2024-10-31", "close": 7.23, "volume": 1930579.0}, {"date": "2024-11-01", "close": 7.2, "volume": 2505776.0}, {"date": "2024-11-04", "close": 7.09, "volume": 2873904.0}, {"date": "2024-11-05", "close": 7.67, "volume": 5519388.0}, {"date": "2024-11-06", "close": 8.16, "volume": 6399215.0}, {"date": "2024-11-07", "close": 8.17, "volume": 5531250.0}, {"date": "2024-11-08", "close": 7.67, "volume": 4691265.0}, {"date": "2024-11-11", "close": 7.18, "volume": 2569661.0}, {"date": "2024-11-12", "close": 7.06, "volume": 2427268.0}, {"date": "2024-11-13", "close": 7.29, "volume": 3886649.0}, {"date": "2024-11-14", "close": 7.1, "volume": 2004312.0}, {"date": "2024-11-15", "close": 6.41, "volume": 4064237.0}, {"date": "2024-11-18", "close": 6.33, "volume": 2729831.0}, {"date": "2024-11-19", "close": 6.71, "volume": 2174999.0}, {"date": "2024-11-20", "close": 6.48, "volume": 1694510.0}, {"date": "2024-11-21", "close": 7.61, "volume": 5253658.0}, {"date": "2024-11-22", "close": 7.89, "volume": 4399441.0}, {"date": "2024-11-25", "close": 8.14, "volume": 3250704.0}, {"date": "2024-11-26", "close": 7.95, "volume": 2389074.0}, {"date": "2024-11-27", "close": 7.92, "volume": 1607169.0}, {"date": "2024-11-29", "close": 8.48, "volume": 2098009.0}, {"date": "2024-12-02", "close": 9.87, "volume": 9990751.0}, {"date": "2024-12-03", "close": 9.39, "volume": 6983447.0}, {"date": "2024-12-04", "close": 9.81, "volume": 4648599.0}, {"date": "2024-12-05", "close": 9.93, "volume": 4094237.0}, {"date": "2024-12-06", "close": 10.9, "volume": 6279097.0}, {"date": "2024-12-09", "close": 11.34, "volume": 7093598.0}, {"date": "2024-12-10", "close": 10.32, "volume": 5989244.0}, {"date": "2024-12-11", "close": 10.55, "volume": 3099279.0}, {"date": "2024-12-12", "close": 10.6, "volume": 2371746.0}, {"date": "2024-12-13", "close": 10.48, "volume": 2818200.0}, {"date": "2024-12-16", "close": 11.15, "volume": 3779600.0}, {"date": "2024-12-17", "close": 11.33, "volume": 3993423.0}, {"date": "2024-12-18", "close": 10.52, "volume": 5545038.0}, {"date": "2024-12-19", "close": 9.98, "volume": 3978010.0}, {"date": "2024-12-20", "close": 10.08, "volume": 5383724.0}, {"date": "2024-12-23", "close": 10.17, "volume": 2155127.0}, {"date": "2024-12-24", "close": 10.04, "volume": 967219.0}, {"date": "2024-12-26", "close": 10.13, "volume": 1824578.0}, {"date": "2024-12-27", "close": 9.6, "volume": 3136605.0}, {"date": "2024-12-30", "close": 9.44, "volume": 2057367.0}, {"date": "2024-12-31", "close": 9.44, "volume": 2830930.0}, {"date": "2025-01-02", "close": 9.21, "volume": 2661885.0}, {"date": "2025-01-03", "close": 9.55, "volume": 2159944.0}, {"date": "2025-01-06", "close": 9.79, "volume": 2269724.0}, {"date": "2025-01-07", "close": 9.72, "volume": 2346190.0}, {"date": "2025-01-08", "close": 9.42, "volume": 2749513.0}, {"date": "2025-01-10", "close": 8.98, "volume": 2585384.0}, {"date": "2025-01-13", "close": 8.88, "volume": 2319185.0}, {"date": "2025-01-14", "close": 8.82, "volume": 1485250.0}, {"date": "2025-01-15", "close": 9.45, "volume": 1826836.0}, {"date": "2025-01-16", "close": 9.41, "volume": 1720154.0}, {"date": "2025-01-17", "close": 9.29, "volume": 2644052.0}, {"date": "2025-01-21", "close": 9.6, "volume": 1667125.0}, {"date": "2025-01-22", "close": 9.69, "volume": 2966195.0}, {"date": "2025-01-23", "close": 10.44, "volume": 2344885.0}, {"date": "2025-01-24", "close": 10.28, "volume": 2400642.0}, {"date": "2025-01-27", "close": 10.11, "volume": 2712134.0}, {"date": "2025-01-28", "close": 10.92, "volume": 2898878.0}, {"date": "2025-01-29", "close": 10.63, "volume": 2304922.0}, {"date": "2025-01-30", "close": 10.73, "volume": 2141431.0}, {"date": "2025-01-31", "close": 10.47, "volume": 2456503.0}, {"date": "2025-02-03", "close": 10.19, "volume": 1989231.0}, {"date": "2025-02-04", "close": 10.52, "volume": 2084601.0}, {"date": "2025-02-05", "close": 10.23, "volume": 2999465.0}, {"date": "2025-02-06", "close": 9.99, "volume": 1896267.0}, {"date": "2025-02-07", "close": 10.12, "volume": 2228454.0}, {"date": "2025-02-10", "close": 10.58, "volume": 3847890.0}, {"date": "2025-02-11", "close": 10.06, "volume": 3170590.0}, {"date": "2025-02-12", "close": 10.07, "volume": 9455103.0}, {"date": "2025-02-13", "close": 7.97, "volume": 15164900.0}, {"date": "2025-02-14", "close": 8.07, "volume": 5283138.0}, {"date": "2025-02-18", "close": 8.17, "volume": 3284152.0}, {"date": "2025-02-19", "close": 7.88, "volume": 3397958.0}, {"date": "2025-02-20", "close": 7.81, "volume": 2307414.0}, {"date": "2025-02-21", "close": 7.26, "volume": 4203164.0}, {"date": "2025-02-24", "close": 6.91, "volume": 3694249.0}, {"date": "2025-02-25", "close": 6.76, "volume": 2707587.0}, {"date": "2025-02-26", "close": 6.98, "volume": 2257684.0}, {"date": "2025-02-27", "close": 6.73, "volume": 2696525.0}, {"date": "2025-02-28", "close": 6.81, "volume": 3819703.0}, {"date": "2025-03-03", "close": 6.54, "volume": 3652879.0}, {"date": "2025-03-04", "close": 6.6, "volume": 5482827.0}, {"date": "2025-03-05", "close": 6.99, "volume": 2979507.0}, {"date": "2025-03-06", "close": 6.5, "volume": 3407084.0}, {"date": "2025-03-07", "close": 6.64, "volume": 3679891.0}, {"date": "2025-03-10", "close": 6.6, "volume": 4608132.0}, {"date": "2025-03-11", "close": 6.58, "volume": 4311107.0}, {"date": "2025-03-12", "close": 6.76, "volume": 2348782.0}, {"date": "2025-03-13", "close": 6.6, "volume": 1423937.0}, {"date": "2025-03-14", "close": 6.85, "volume": 1689983.0}, {"date": "2025-03-17", "close": 7.25, "volume": 3546204.0}, {"date": "2025-03-18", "close": 7.08, "volume": 2685792.0}, {"date": "2025-03-19", "close": 7.11, "volume": 2484031.0}, {"date": "2025-03-20", "close": 7.0, "volume": 2772910.0}, {"date": "2025-03-21", "close": 7.11, "volume": 7629971.0}, {"date": "2025-03-24", "close": 7.22, "volume": 2541490.0}, {"date": "2025-03-25", "close": 7.04, "volume": 2153223.0}, {"date": "2025-03-26", "close": 6.87, "volume": 2096749.0}, {"date": "2025-03-27", "close": 6.69, "volume": 1366868.0}, {"date": "2025-03-28", "close": 6.51, "volume": 2427719.0}, {"date": "2025-03-31", "close": 6.33, "volume": 2495411.0}, {"date": "2025-04-01", "close": 6.42, "volume": 1496499.0}, {"date": "2025-04-02", "close": 6.61, "volume": 1866926.0}, {"date": "2025-04-03", "close": 5.94, "volume": 2712227.0}, {"date": "2025-04-04", "close": 5.16, "volume": 3956769.0}, {"date": "2025-04-07", "close": 5.13, "volume": 5161270.0}, {"date": "2025-04-08", "close": 5.0, "volume": 4940971.0}, {"date": "2025-04-09", "close": 5.8, "volume": 4453591.0}, {"date": "2025-04-10", "close": 5.38, "volume": 2434706.0}, {"date": "2025-04-11", "close": 5.48, "volume": 1896622.0}, {"date": "2025-04-14", "close": 5.37, "volume": 2606152.0}, {"date": "2025-04-15", "close": 5.37, "volume": 2651058.0}, {"date": "2025-04-16", "close": 5.32, "volume": 1869135.0}, {"date": "2025-04-17", "close": 5.39, "volume": 1840711.0}, {"date": "2025-04-21", "close": 5.2, "volume": 1306573.0}, {"date": "2025-04-22", "close": 5.36, "volume": 1947648.0}, {"date": "2025-04-23", "close": 5.5, "volume": 2177659.0}, {"date": "2025-04-24", "close": 5.85, "volume": 1575750.0}, {"date": "2025-04-25", "close": 5.87, "volume": 1248604.0}, {"date": "2025-04-28", "close": 5.85, "volume": 1620278.0}, {"date": "2025-04-29", "close": 5.89, "volume": 1340993.0}, {"date": "2025-04-30", "close": 5.75, "volume": 1690159.0}, {"date": "2025-05-01", "close": 5.78, "volume": 1818718.0}, {"date": "2025-05-02", "close": 5.86, "volume": 1768760.0}, {"date": "2025-05-05", "close": 5.8, "volume": 1832908.0}, {"date": "2025-05-06", "close": 5.83, "volume": 3664982.0}, {"date": "2025-05-07", "close": 6.03, "volume": 6930287.0}, {"date": "2025-05-08", "close": 7.62, "volume": 10135530.0}, {"date": "2025-05-09", "close": 7.68, "volume": 3805309.0}, {"date": "2025-05-12", "close": 8.1, "volume": 3531589.0}, {"date": "2025-05-13", "close": 8.17, "volume": 3076125.0}, {"date": "2025-05-14", "close": 8.27, "volume": 3244994.0}, {"date": "2025-05-15", "close": 8.04, "volume": 2219487.0}, {"date": "2025-05-16", "close": 8.05, "volume": 2588029.0}, {"date": "2025-05-19", "close": 7.75, "volume": 2135274.0}, {"date": "2025-05-20", "close": 7.69, "volume": 1587011.0}, {"date": "2025-05-21", "close": 7.3, "volume": 1914174.0}, {"date": "2025-05-22", "close": 7.44, "volume": 1544735.0}, {"date": "2025-05-23", "close": 7.19, "volume": 1301684.0}, {"date": "2025-05-27", "close": 7.38, "volume": 1952793.0}, {"date": "2025-05-28", "close": 7.31, "volume": 1666604.0}, {"date": "2025-05-29", "close": 7.34, "volume": 1335136.0}, {"date": "2025-05-30", "close": 7.28, "volume": 1302554.0}, {"date": "2025-06-02", "close": 7.45, "volume": 2452394.0}, {"date": "2025-06-03", "close": 7.72, "volume": 2034056.0}, {"date": "2025-06-04", "close": 7.68, "volume": 1740138.0}, {"date": "2025-06-05", "close": 7.54, "volume": 1409357.0}, {"date": "2025-06-06", "close": 7.66, "volume": 1506599.0}, {"date": "2025-06-09", "close": 8.28, "volume": 7191436.0}, {"date": "2025-06-10", "close": 8.08, "volume": 2624695.0}, {"date": "2025-06-11", "close": 8.03, "volume": 1936250.0}, {"date": "2025-06-12", "close": 7.8, "volume": 1177751.0}, {"date": "2025-06-13", "close": 7.02, "volume": 4785734.0}, {"date": "2025-06-16", "close": 7.24, "volume": 2500982.0}, {"date": "2025-06-17", "close": 6.63, "volume": 5576414.0}, {"date": "2025-06-18", "close": 6.8, "volume": 4155466.0}, {"date": "2025-06-20", "close": 6.76, "volume": 11853120.0}, {"date": "2025-06-23", "close": 6.76, "volume": 2157057.0}, {"date": "2025-06-24", "close": 6.97, "volume": 2553071.0}, {"date": "2025-06-25", "close": 6.85, "volume": 1963399.0}, {"date": "2025-06-26", "close": 6.89, "volume": 1684446.0}, {"date": "2025-06-27", "close": 6.92, "volume": 5228781.0}, {"date": "2025-06-30", "close": 7.06, "volume": 2401720.0}, {"date": "2025-07-01", "close": 6.98, "volume": 1844080.0}, {"date": "2025-07-02", "close": 6.92, "volume": 2277683.0}, {"date": "2025-07-03", "close": 7.03, "volume": 1303911.0}, {"date": "2025-07-07", "close": 7.05, "volume": 1976529.0}, {"date": "2025-07-08", "close": 7.31, "volume": 2353899.0}, {"date": "2025-07-09", "close": 7.1, "volume": 1747301.0}, {"date": "2025-07-10", "close": 6.93, "volume": 1756696.0}, {"date": "2025-07-11", "close": 6.71, "volume": 2015864.0}, {"date": "2025-07-14", "close": 6.8, "volume": 1869823.0}, {"date": "2025-07-15", "close": 6.83, "volume": 2270662.0}, {"date": "2025-07-16", "close": 6.82, "volume": 1733421.0}, {"date": "2025-07-17", "close": 6.85, "volume": 1733036.0}, {"date": "2025-07-18", "close": 7.12, "volume": 2351197.0}, {"date": "2025-07-21", "close": 7.15, "volume": 1952477.0}, {"date": "2025-07-22", "close": 7.18, "volume": 1999594.0}, {"date": "2025-07-23", "close": 7.3, "volume": 2325486.0}, {"date": "2025-07-24", "close": 7.22, "volume": 1900847.0}, {"date": "2025-07-25", "close": 7.16, "volume": 2036060.0}, {"date": "2025-07-28", "close": 7.27, "volume": 2257578.0}, {"date": "2025-07-29", "close": 6.99, "volume": 2327123.0}, {"date": "2025-07-30", "close": 6.85, "volume": 2127563.0}, {"date": "2025-07-31", "close": 6.79, "volume": 1590685.0}, {"date": "2025-08-01", "close": 6.36, "volume": 2930002.0}, {"date": "2025-08-04", "close": 6.47, "volume": 2128271.0}, {"date": "2025-08-05", "close": 6.38, "volume": 2738484.0}, {"date": "2025-08-06", "close": 6.52, "volume": 4252111.0}, {"date": "2025-08-07", "close": 7.46, "volume": 10471270.0}, {"date": "2025-08-08", "close": 6.99, "volume": 3628603.0}, {"date": "2025-08-11", "close": 6.74, "volume": 3345387.0}, {"date": "2025-08-12", "close": 6.85, "volume": 2448898.0}, {"date": "2025-08-13", "close": 7.24, "volume": 2608586.0}, {"date": "2025-08-14", "close": 6.91, "volume": 1926151.0}, {"date": "2025-08-15", "close": 6.95, "volume": 2052186.0}, {"date": "2025-08-18", "close": 7.08, "volume": 3090871.0}, {"date": "2025-08-19", "close": 7.41, "volume": 4292305.0}, {"date": "2025-08-20", "close": 7.2, "volume": 2394586.0}, {"date": "2025-08-21", "close": 7.23, "volume": 2127982.0}, {"date": "2025-08-22", "close": 7.5, "volume": 2265122.0}, {"date": "2025-08-25", "close": 7.25, "volume": 1495763.0}, {"date": "2025-08-26", "close": 7.27, "volume": 2096163.0}, {"date": "2025-08-27", "close": 7.49, "volume": 2326603.0}, {"date": "2025-08-28", "close": 7.72, "volume": 2802487.0}, {"date": "2025-08-29", "close": 7.61, "volume": 2568575.0}, {"date": "2025-09-02", "close": 7.45, "volume": 2508517.0}, {"date": "2025-09-03", "close": 7.36, "volume": 1971540.0}, {"date": "2025-09-04", "close": 7.3, "volume": 2428034.0}, {"date": "2025-09-05", "close": 7.43, "volume": 2162599.0}, {"date": "2025-09-08", "close": 7.52, "volume": 1615126.0}, {"date": "2025-09-09", "close": 7.65, "volume": 1826151.0}, {"date": "2025-09-10", "close": 7.36, "volume": 2466798.0}, {"date": "2025-09-11", "close": 7.89, "volume": 2544359.0}, {"date": "2025-09-12", "close": 7.73, "volume": 1708229.0}, {"date": "2025-09-15", "close": 8.76, "volume": 9577333.0}, {"date": "2025-09-16", "close": 8.42, "volume": 6003927.0}, {"date": "2025-09-17", "close": 8.63, "volume": 4793149.0}, {"date": "2025-09-18", "close": 8.95, "volume": 3846669.0}, {"date": "2025-09-19", "close": 8.63, "volume": 14508500.0}, {"date": "2025-09-22", "close": 8.76, "volume": 2345512.0}, {"date": "2025-09-23", "close": 8.56, "volume": 3770927.0}, {"date": "2025-09-24", "close": 8.46, "volume": 2518755.0}, {"date": "2025-09-25", "close": 8.34, "volume": 2123654.0}, {"date": "2025-09-26", "close": 8.5, "volume": 1944417.0}, {"date": "2025-09-29", "close": 8.67, "volume": 4782876.0}, {"date": "2025-09-30", "close": 8.55, "volume": 2494930.0}, {"date": "2025-10-01", "close": 8.64, "volume": 5008912.0}, {"date": "2025-10-02", "close": 9.05, "volume": 3822990.0}, {"date": "2025-10-03", "close": 8.83, "volume": 3271311.0}, {"date": "2025-10-06", "close": 8.66, "volume": 3632082.0}, {"date": "2025-10-07", "close": 8.23, "volume": 4220872.0}, {"date": "2025-10-08", "close": 8.58, "volume": 2243758.0}, {"date": "2025-10-09", "close": 8.55, "volume": 1876633.0}, {"date": "2025-10-10", "close": 8.23, "volume": 4556472.0}, {"date": "2025-10-13", "close": 8.22, "volume": 2475611.0}, {"date": "2025-10-14", "close": 8.07, "volume": 2618613.0}, {"date": "2025-10-15", "close": 8.38, "volume": 2238318.0}, {"date": "2025-10-16", "close": 7.94, "volume": 2521172.0}, {"date": "2025-10-17", "close": 7.86, "volume": 2609191.0}, {"date": "2025-10-20", "close": 8.28, "volume": 1795598.0}, {"date": "2025-10-21", "close": 8.23, "volume": 2013657.0}, {"date": "2025-10-22", "close": 8.05, "volume": 2138812.0}, {"date": "2025-10-23", "close": 8.16, "volume": 1104102.0}, {"date": "2025-10-24", "close": 8.33, "volume": 2744704.0}, {"date": "2025-10-27", "close": 8.32, "volume": 1519921.0}, {"date": "2025-10-28", "close": 8.29, "volume": 1351794.0}, {"date": "2025-10-29", "close": 8.02, "volume": 2284730.0}, {"date": "2025-10-30", "close": 7.98, "volume": 1787809.0}, {"date": "2025-10-31", "close": 8.29, "volume": 2068773.0}, {"date": "2025-11-03", "close": 8.31, "volume": 4458176.0}, {"date": "2025-11-04", "close": 7.96, "volume": 2822725.0}, {"date": "2025-11-05", "close": 8.07, "volume": 5338212.0}, {"date": "2025-11-06", "close": 10.97, "volume": 21973550.0}, {"date": "2025-11-07", "close": 11.56, "volume": 7762638.0}, {"date": "2025-11-10", "close": 11.93, "volume": 5913428.0}, {"date": "2025-11-11", "close": 11.99, "volume": 4797661.0}, {"date": "2025-11-12", "close": 11.9, "volume": 5779281.0}, {"date": "2025-11-13", "close": 11.44, "volume": 4679597.0}, {"date": "2025-11-14", "close": 11.23, "volume": 3118584.0}, {"date": "2025-11-17", "close": 10.42, "volume": 3732795.0}, {"date": "2025-11-18", "close": 10.49, "volume": 4619192.0}, {"date": "2025-11-19", "close": 10.9, "volume": 4485162.0}, {"date": "2025-11-20", "close": 10.54, "volume": 3942916.0}, {"date": "2025-11-21", "close": 10.91, "volume": 4891111.0}, {"date": "2025-11-24", "close": 11.62, "volume": 4210814.0}, {"date": "2025-11-25", "close": 12.34, "volume": 4500264.0}, {"date": "2025-11-26", "close": 11.88, "volume": 4468955.0}, {"date": "2025-11-28", "close": 11.66, "volume": 1503203.0}, {"date": "2025-12-01", "close": 11.76, "volume": 2935954.0}, {"date": "2025-12-02", "close": 11.65, "volume": 3990116.0}, {"date": "2025-12-03", "close": 11.74, "volume": 3120089.0}, {"date": "2025-12-04", "close": 11.52, "volume": 8018844.0}, {"date": "2025-12-05", "close": 10.52, "volume": 16637820.0}, {"date": "2025-12-08", "close": 11.12, "volume": 19713310.0}, {"date": "2025-12-09", "close": 10.88, "volume": 4961093.0}, {"date": "2025-12-10", "close": 10.54, "volume": 3809244.0}, {"date": "2025-12-11", "close": 10.43, "volume": 3409200.0}, {"date": "2025-12-12", "close": 10.08, "volume": 2578379.0}, {"date": "2025-12-15", "close": 10.32, "volume": 4334640.0}, {"date": "2025-12-16", "close": 10.17, "volume": 3184526.0}, {"date": "2025-12-17", "close": 10.01, "volume": 2228541.0}, {"date": "2025-12-18", "close": 10.25, "volume": 3023603.0}, {"date": "2025-12-19", "close": 10.23, "volume": 6420683.0}, {"date": "2025-12-22", "close": 10.71, "volume": 2797241.0}, {"date": "2025-12-23", "close": 10.43, "volume": 1902147.0}, {"date": "2025-12-24", "close": 10.54, "volume": 910108.0}, {"date": "2025-12-26", "close": 10.24, "volume": 1926437.0}, {"date": "2025-12-29", "close": 10.21, "volume": 1871309.0}, {"date": "2025-12-30", "close": 10.14, "volume": 1536106.0}, {"date": "2025-12-31", "close": 10.18, "volume": 1884366.0}, {"date": "2026-01-02", "close": 10.19, "volume": 2173173.0}, {"date": "2026-01-05", "close": 10.17, "volume": 6668483.0}, {"date": "2026-01-06", "close": 10.07, "volume": 2638128.0}, {"date": "2026-01-07", "close": 10.53, "volume": 2856236.0}, {"date": "2026-01-08", "close": 9.95, "volume": 3798144.0}, {"date": "2026-01-09", "close": 9.31, "volume": 4262034.0}, {"date": "2026-01-12", "close": 9.34, "volume": 2480853.0}, {"date": "2026-01-13", "close": 9.27, "volume": 2358462.0}, {"date": "2026-01-14", "close": 9.205, "volume": 3095832.0}, {"date": "2026-01-15", "close": 9.17, "volume": 2141493.0}, {"date": "2026-01-16", "close": 9.03, "volume": 4431437.0}, {"date": "2026-01-20", "close": 8.78, "volume": 2965905.0}, {"date": "2026-01-21", "close": 8.92, "volume": 2134544.0}, {"date": "2026-01-22", "close": 9.38, "volume": 2209824.0}, {"date": "2026-01-23", "close": 9.29, "volume": 2508124.0}, {"date": "2026-01-26", "close": 9.78, "volume": 5379514.0}, {"date": "2026-01-27", "close": 10.28, "volume": 8177798.0}, {"date": "2026-01-28", "close": 9.92, "volume": 3681604.0}, {"date": "2026-01-29", "close": 9.62, "volume": 2954648.0}, {"date": "2026-01-30", "close": 9.25, "volume": 1975081.0}, {"date": "2026-02-02", "close": 9.23, "volume": 2180015.0}, {"date": "2026-02-03", "close": 8.79, "volume": 4044919.0}, {"date": "2026-02-04", "close": 8.31, "volume": 4186240.0}, {"date": "2026-02-05", "close": 7.96, "volume": 3483844.0}, {"date": "2026-02-06", "close": 8.57, "volume": 3635260.0}, {"date": "2026-02-09", "close": 8.72, "volume": 4300363.0}, {"date": "2026-02-10", "close": 9.09, "volume": 3716293.0}, {"date": "2026-02-11", "close": 9.31, "volume": 16890630.0}, {"date": "2026-02-12", "close": 16.04, "volume": 116491700.0}, {"date": "2026-02-13", "close": 18.26, "volume": 55396470.0}, {"date": "2026-02-17", "close": 17.66, "volume": 20959890.0}, {"date": "2026-02-18", "close": 18.83, "volume": 16603140.0}, {"date": "2026-02-19", "close": 18.07, "volume": 28441060.0}, {"date": "2026-02-20", "close": 18.08, "volume": 21631200.0}, {"date": "2026-02-23", "close": 17.0, "volume": 17898550.0}, {"date": "2026-02-24", "close": 17.67, "volume": 10348430.0}, {"date": "2026-02-25", "close": 18.15, "volume": 8016171.0}, {"date": "2026-02-26", "close": 17.96, "volume": 9415715.0}, {"date": "2026-02-27", "close": 19.12, "volume": 10230210.0}, {"date": "2026-03-02", "close": 21.17, "volume": 17025180.0}, {"date": "2026-03-03", "close": 21.135, "volume": 17497080.0}, {"date": "2026-03-04", "close": 20.04, "volume": 9833000.0}, {"date": "2026-03-05", "close": 20.44, "volume": 11831520.0}, {"date": "2026-03-06", "close": 20.14, "volume": 13047390.0}, {"date": "2026-03-09", "close": 21.83, "volume": 11029320.0}, {"date": "2026-03-10", "close": 22.74, "volume": 14716310.0}, {"date": "2026-03-11", "close": 24.05, "volume": 15225570.0}, {"date": "2026-03-12", "close": 24.22, "volume": 10239800.0}, {"date": "2026-03-13", "close": 24.58, "volume": 9640197.0}, {"date": "2026-03-16", "close": 22.79, "volume": 10815040.0}, {"date": "2026-03-17", "close": 24.18, "volume": 9599029.0}, {"date": "2026-03-18", "close": 26.88, "volume": 15507040.0}, {"date": "2026-03-19", "close": 26.45, "volume": 10387190.0}, {"date": "2026-03-20", "close": 25.2, "volume": 19999950.0}, {"date": "2026-03-23", "close": 28.75, "volume": 13881080.0}, {"date": "2026-03-24", "close": 28.2, "volume": 9988799.0}, {"date": "2026-03-25", "close": 29.79, "volume": 13822090.0}, {"date": "2026-03-26", "close": 28.59, "volume": 12582320.0}, {"date": "2026-03-27", "close": 27.43, "volume": 9811929.0}, {"date": "2026-03-30", "close": 25.52, "volume": 13254200.0}, {"date": "2026-03-31", "close": 29.06, "volume": 12949610.0}, {"date": "2026-04-01", "close": 32.36, "volume": 14602760.0}, {"date": "2026-04-02", "close": 33.5, "volume": 12131730.0}, {"date": "2026-04-06", "close": 31.54, "volume": 10349930.0}, {"date": "2026-04-07", "close": 31.6, "volume": 8144853.0}, {"date": "2026-04-08", "close": 32.75, "volume": 12979600.0}, {"date": "2026-04-09", "close": 29.46, "volume": 23880980.0}, {"date": "2026-04-10", "close": 23.07, "volume": 38718530.0}, {"date": "2026-04-13", "close": 24.37, "volume": 16619150.0}, {"date": "2026-04-14", "close": 20.95, "volume": 20696040.0}, {"date": "2026-04-15", "close": 23.38, "volume": 14361040.0}, {"date": "2026-04-16", "close": 24.88, "volume": 14035900.0}, {"date": "2026-04-17", "close": 24.56, "volume": 12701050.0}, {"date": "2026-04-20", "close": 25.41, "volume": 6024947.0}, {"date": "2026-04-21", "close": 26.56, "volume": 9776959.0}, {"date": "2026-04-22", "close": 25.19, "volume": 9704888.0}, {"date": "2026-04-23", "close": 24.96, "volume": 6431043.0}, {"date": "2026-04-24", "close": 23.76, "volume": 7153350.0}, {"date": "2026-04-27", "close": 25.8, "volume": 6888913.0}, {"date": "2026-04-28", "close": 24.63, "volume": 6707004.0}, {"date": "2026-04-29", "close": 26.39, "volume": 6253446.0}, {"date": "2026-04-30", "close": 25.255, "volume": 7330149.0}, {"date": "2026-05-01", "close": 28.07, "volume": 8903064.0}, {"date": "2026-05-04", "close": 27.49, "volume": 6267928.0}, {"date": "2026-05-05", "close": 32.36, "volume": 13118130.0}, {"date": "2026-05-06", "close": 31.57, "volume": 16831350.0}, {"date": "2026-05-07", "close": 19.5, "volume": 47577290.0}, {"date": "2026-05-08", "close": 20.51, "volume": 19170710.0}, {"date": "2026-05-11", "close": 19.58, "volume": 16209170.0}, {"date": "2026-05-12", "close": 19.03, "volume": 8736496.0}, {"date": "2026-05-13", "close": 18.31, "volume": 7105273.0}, {"date": "2026-05-14", "close": 17.68, "volume": 11137420.0}, {"date": "2026-05-15", "close": 17.0, "volume": 6667832.0}, {"date": "2026-05-18", "close": 16.71, "volume": 8704733.0}, {"date": "2026-05-19", "close": 16.36, "volume": 6547980.0}, {"date": "2026-05-20", "close": 17.12, "volume": 6258772.0}, {"date": "2026-05-21", "close": 16.4, "volume": 5261666.0}, {"date": "2026-05-22", "close": 16.32, "volume": 5941918.0}, {"date": "2026-05-26", "close": 17.6, "volume": 7216865.0}, {"date": "2026-05-27", "close": 16.77, "volume": 4996715.0}, {"date": "2026-05-28", "close": 16.94, "volume": 4077656.0}, {"date": "2026-05-29", "close": 17.765, "volume": 6306835.0}, {"date": "2026-06-01", "close": 19.08, "volume": 8119771.0}, {"date": "2026-06-02", "close": 20.77, "volume": 15536900.0}, {"date": "2026-06-03", "close": 20.83, "volume": 14379550.0}, {"date": "2026-06-04", "close": 19.91, "volume": 7170887.0}, {"date": "2026-06-05", "close": 18.07, "volume": 7994802.0}, {"date": "2026-06-08", "close": 19.38, "volume": 6272246.0}, {"date": "2026-06-09", "close": 18.63, "volume": 6532005.0}, {"date": "2026-06-10", "close": 18.65, "volume": 4669181.0}, {"date": "2026-06-11", "close": 18.88, "volume": 4143947.0}, {"date": "2026-06-12", "close": 18.55, "volume": 5201309.0}, {"date": "2026-06-15", "close": 18.55, "volume": 7663457.0}, {"date": "2026-06-16", "close": 17.38, "volume": 5438581.0}, {"date": "2026-06-17", "close": 17.41, "volume": 4644517.0}, {"date": "2026-06-18", "close": 17.9, "volume": 8920517.0}, {"date": "2026-06-22", "close": 17.17, "volume": 3696470.0}, {"date": "2026-06-23", "close": 16.66, "volume": 5566689.0}, {"date": "2026-06-24", "close": 16.38, "volume": 4314217.0}, {"date": "2026-06-25", "close": 16.215, "volume": 2866803.0}, {"date": "2026-06-26", "close": 17.11, "volume": 13287730.0}, {"date": "2026-06-29", "close": 18.0, "volume": 5719033.0}, {"date": "2026-06-30", "close": 18.36, "volume": 3813539.0}, {"date": "2026-07-01", "close": 18.56, "volume": 2906875.0}, {"date": "2026-07-02", "close": 18.13, "volume": 3113454.0}, {"date": "2026-07-06", "close": 18.25, "volume": 2634979.0}, {"date": "2026-07-07", "close": 18.59, "volume": 4028810.0}, {"date": "2026-07-08", "close": 19.74, "volume": 4864308.0}, {"date": "2026-07-09", "close": 20.33, "volume": 5064641.0}, {"date": "2026-07-10", "close": 19.59, "volume": 3819401.0}, {"date": "2026-07-13", "close": 20.03, "volume": 6092091.0}, {"date": "2026-07-14", "close": 20.9, "volume": 3896678.0}, {"date": "2026-07-15", "close": 20.0, "volume": 4317622.0}, {"date": "2026-07-16", "close": 20.32, "volume": 6333787.0}, {"date": "2026-07-17", "close": 20.72, "volume": 12776370.0}, {"date": "2026-07-20", "close": 20.47, "volume": 3930787.0}, {"date": "2026-07-21", "close": 20.73, "volume": 4757102.0}, {"date": "2026-07-22", "close": 20.46, "volume": 3207367.0}, {"date": "2026-07-23", "close": 19.43, "volume": 3290934.0}, {"date": "2026-07-24", "close": 20.24, "volume": 4373025.0}, {"date": "2026-07-27", "close": 20.04, "volume": 3316883.0}, {"date": "2026-07-28", "close": 20.8, "volume": 5078555.0}, {"date": "2026-07-29", "close": 20.69, "volume": 5313924.0}, {"date": "2026-07-30", "close": 21.55, "volume": 3511788.0}, {"date": "2026-07-31", "close": 22.66, "volume": 5446136.0}, {"date": "2026-08-03", "close": 23.03, "volume": 6013979.0}, {"date": "2026-08-04", "close": 24.95, "volume": 6628216.0}, {"date": "2026-08-05", "close": 26.03, "volume": 14652760.0}, {"date": "2026-08-06", "close": 22.68, "volume": 12066150.0}, {"date": "2026-08-07", "close": 22.96, "volume": 7219567.0}, {"date": "2026-08-10", "close": 27.75, "volume": 14375570.0}, {"date": "2026-08-11", "close": 28.78, "volume": 7707847.0}, {"date": "2026-08-12", "close": 28.53, "volume": 6686862.0}, {"date": "2026-08-13", "close": 30.02, "volume": 4720910.0}, {"date": "2026-08-14", "close": 29.93, "volume": 3662856.0}, {"date": "2026-08-17", "close": 29.04, "volume": 6137439.0}, {"date": "2026-08-18", "close": 26.59, "volume": 6159753.0}, {"date": "2026-08-19", "close": 23.66, "volume": 6768348.0}, {"date": "2026-08-20", "close": 22.71, "volume": 5763096.0}, {"date": "2026-08-21", "close": 24.95, "volume": 5650357.0}, {"date": "2026-08-24", "close": 22.94, "volume": 3181580.0}, {"date": "2026-08-25", "close": 23.0, "volume": 3490875.0}, {"date": "2026-08-26", "close": 23.29, "volume": 2542653.0}, {"date": "2026-08-27", "close": 24.64, "volume": 4224586.0}, {"date": "2026-08-28", "close": 23.04, "volume": 4015942.0}, {"date": "2026-08-31", "close": 22.79, "volume": 3998604.0}, {"date": "2026-09-01", "close": 20.77, "volume": 4083006.0}, {"date": "2026-09-02", "close": 20.43, "volume": 3562478.0}, {"date": "2026-09-03", "close": 21.12, "volume": 3714461.0}, {"date": "2026-09-04", "close": 20.59, "volume": 2422124.0}, {"date": "2026-09-08", "close": 21.49, "volume": 5817087.0}, {"date": "2026-09-09", "close": 22.71, "volume": 10751220.0}, {"date": "2026-09-10", "close": 22.71, "volume": 6217326.0}, {"date": "2026-09-11", "close": 23.16, "volume": 6404733.0}, {"date": "2026-09-14", "close": 24.86, "volume": 7349608.0}, {"date": "2026-09-15", "close": 24.3, "volume": 5285991.0}, {"date": "2026-09-16", "close": 23.54, "volume": 3519280.0}, {"date": "2026-09-17", "close": 24.57, "volume": 6411177.0}, {"date": "2026-09-18", "close": 23.86, "volume": 7841510.0}, {"date": "2026-09-21", "close": 27.42, "volume": 9874160.0}, {"date": "2026-09-22", "close": 26.08, "volume": 14968070.0}, {"date": "2026-09-23", "close": 29.65, "volume": 30280000.0}, {"date": "2026-09-24", "close": 26.68, "volume": 17464730.0}, {"date": "2026-09-25", "close": 24.96, "volume": 9673681.0}, {"date": "2026-09-28", "close": 24.92, "volume": 5126365.0}, {"date": "2026-09-29", "close": 25.48, "volume": 4049558.0}, {"date": "2026-09-30", "close": 25.67, "volume": 6198859.0}, {"date": "2026-10-01", "close": 26.39, "volume": 3631876.0}, {"date": "2026-10-02", "close": 25.81, "volume": 3634887.0}, {"date": "2026-10-05", "close": 26.01, "volume": 2548334.0}, {"date": "2026-10-06", "close": 25.51, "volume": 3044731.0}, {"date": "2026-10-07", "close": 25.28, "volume": 2658620.0}, {"date": "2026-10-08", "close": 25.29, "volume": 5524383.0}, {"date": "2026-10-09", "close": 29.3, "volume": 15175790.0}, {"date": "2026-10-12", "close": 26.43, "volume": 6943701.0}, {"date": "2026-10-13", "close": 27.09, "volume": 5680954.0}, {"date": "2026-10-14", "close": 25.0, "volume": 6078094.0}, {"date": "2026-10-15", "close": 25.07, "volume": 7844260.0}, {"date": "2026-10-16", "close": 22.47, "volume": 7123709.0}, {"date": "2026-10-19", "close": 22.99, "volume": 4298934.0}, {"date": "2026-10-20", "close": 22.07, "volume": 3522259.0}, {"date": "2026-10-21", "close": 23.3, "volume": 5666770.0}, {"date": "2026-10-22", "close": 22.45, "volume": 4305691.0}, {"date": "2026-10-23", "close": 24.41, "volume": 4987072.0}, {"date": "2026-10-26", "close": 25.61, "volume": 4932885.0}, {"date": "2026-10-27", "close": 27.37, "volume": 5055724.0}, {"date": "2026-10-28", "close": 27.03, "volume": 3333086.0}, {"date": "2026-10-29", "close": 25.64, "volume": 3966429.0}, {"date": "2026-10-30", "close": 23.115, "volume": 5987813.0}], "refreshing": true}