{"ticker": "GME", "overview": {"cik": "1326380", "ticker": "GME", "name": "GameStop Corp.", "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "sic": "5734", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010160", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002783", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001990547-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001981001-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010042", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002719", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002718", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001981001-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001822293-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001990547-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002679", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002670", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002669", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001840485-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002608", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002607", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001840485-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002531", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002530", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001840480-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001326380-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001868288-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001326380-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002474", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001326380-26-000046", "price_sensitive": true}]}, "description": "GameStop Corp. trades as GME on the NYSE and is registered in the United States, classified under Retail-Computer & Computer Software Stores (SIC 5734). Privy Trades holds 16 insider filings for the company, from September 2026 to October 2026. Across those, 5 insiders disclosed 6 open-market purchases totalling $55.04M against 1 sale totalling $417.96K. The most recent filing on record is dated 13 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 55044455.2, "sell_n": 1, "sell_sum": 417960.0, "net": 54626495.2, "insiders": 5, "first_date": "2026-09-08", "last_date": "2026-10-13"}, "metrics": {"ticker": "GME", "has_prices": true, "as_of": "2026-10-12", "last": 27.23, "prev_close": 26.56, "change": 0.6700000000000017, "change_pct": 0.025225903614457895, "session_volume": 9114213.0, "vwap_5": 25.814193998887326, "vwap_20": 24.361040141065498, "vwap_60": 21.499469477032562, "vwap_250": 22.60146911274481, "high_52w": 27.23, "low_52w": 17.87, "avg_volume_20": 10670021.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002784", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22774727.5, "score": 77.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "$22.8M bet: The CEO buys GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002784/0000921895-26-002784-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "0001990547-26-000025", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Daniel William Moore", "who_key": "Moore Daniel William", "role": "PFO and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 417960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Insider trims $418K of GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1990547/000199054726000025/0001990547-26-000025-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31125}, {"id": "0000921895-26-002670", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10563796.100000001, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "CEO drops $10.6M on GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002670/0000921895-26-002670-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "13DG-0000921895-26-002607", "src": "13DG", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Cohen Ryan moves to a 8.7% activist stake in GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/0000921895-26-002607-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61365}, {"id": "0001840485-26-000006", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Alain Attal", "who_key": "Attal Alain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "GME draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840485/000184048526000006/0001840485-26-000006-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "0000921895-26-002531", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20375900.0, "score": 77.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "The whole bench is buying GME \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002531/0000921895-26-002531-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "13DG-0000921895-26-002530", "src": "13DG", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Cohen Ryan moves to a 8.5% activist stake in GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/0000921895-26-002530-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "0001840480-26-000002", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "James Grube", "who_key": "Grube James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196075.6, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Board insider adds $196K of GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1840480/000184048026000002/0001840480-26-000002-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001868288-26-000004", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Lawrence Cheng", "who_key": "Cheng Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1033956.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Big money into GME \u2014 A board member buys $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1868288/000186828826000004/0001868288-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "13DG-0000921895-26-002474", "src": "13DG", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Cohen Ryan moves to a 8.3% activist stake in GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/0000921895-26-002474-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "HOUSE-2025-20030891-T259", "src": "CONGRESS", "ticker": "GME", "cik": "", "company": "GameStop Corp.", "company_raw": "les Schwab Brokerage Account 924\nSP GameStop Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up GME ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "SENATE-7d15a77458c745bf889aff2b0aff5cc6-0", "src": "CONGRESS", "ticker": "GME", "cik": "", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey offloads GME ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "SENATE-7d15a77458c745bf889aff2b0aff5cc6-2", "src": "CONGRESS", "ticker": "GME", "cik": "", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey buys GME ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/", "trade_date": "2021-01-27", "timestamp": "2021-01-27", "mins": 3032085}, {"id": "SENATE-e2b3fafeed034a9bb4509f54400fe50f-0", "src": "CONGRESS", "ticker": "GME", "cik": "", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Sen. Tammy Duckworth", "who_key": "Sen. Tammy Duckworth", "role": "Duckworth, Tammy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Tammy Duckworth trims GME ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e2b3fafe-ed03-4a9b-b450-9f54400fe50f/", "trade_date": "2017-05-10", "timestamp": "2017-05-10", "mins": 4987605}, {"id": "SENATE-e920d4ba1e2e4bed8606808f7c8c1b31-7", "src": "CONGRESS", "ticker": "GME", "cik": "", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads GME ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e920d4ba-1e2e-4bed-8606-808f7c8c1b31/", "trade_date": "2016-01-05", "timestamp": "2016-01-05", "mins": 5694645}, {"id": "SENATE-47c0963d3778458183ad79a29b4fe6d3-5", "src": "CONGRESS", "ticker": "GME", "cik": "", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse offloads GME ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/47c0963d-3778-4581-83ad-79a29b4fe6d3/", "trade_date": "2016-01-05", "timestamp": "2016-01-05", "mins": 5694645}], "recent_buys": [{"id": "0000921895-26-002784", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22774727.5, "score": 77.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "$22.8M bet: The CEO buys GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002784/0000921895-26-002784-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "0000921895-26-002670", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10563796.100000001, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "CEO drops $10.6M on GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002670/0000921895-26-002670-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0000921895-26-002531", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20375900.0, "score": 77.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "The whole bench is buying GME \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002531/0000921895-26-002531-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "0001840485-26-000006", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Alain Attal", "who_key": "Attal Alain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "GME draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840485/000184048526000006/0001840485-26-000006-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "0001840480-26-000002", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "James Grube", "who_key": "Grube James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196075.6, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Board insider adds $196K of GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1840480/000184048026000002/0001840480-26-000002-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001868288-26-000004", "src": "INSIDERS", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Lawrence Cheng", "who_key": "Cheng Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1033956.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Big money into GME \u2014 A board member buys $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1868288/000186828826000004/0001868288-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}], "institutional": [{"id": "13DG-0000921895-26-002607", "src": "13DG", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Cohen Ryan moves to a 8.7% activist stake in GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/0000921895-26-002607-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61365}, {"id": "13DG-0000921895-26-002530", "src": "13DG", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Cohen Ryan moves to a 8.5% activist stake in GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/0000921895-26-002530-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "13DG-0000921895-26-002474", "src": "13DG", "ticker": "GME", "cik": "1326380", "company": "GameStop Corp.", "company_raw": "GameStop Corp.", "who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Computer & Computer Software Stores", "country": "United States", "headline": "Cohen Ryan moves to a 8.3% activist stake in GME", "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/0000921895-26-002474-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GameStop Corporation Common Stock", "new_value": "GameStop Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001326380", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001326380", "applied": 1, "detected_at": "2026-10-24T19:05:23.965525"}]}, "key_people": [{"who": "Ryan Cohen", "who_key": "Cohen Ryan", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 53714423.6, "sold": 0, "net": 53714423.6, "trades": 3, "top_score": 77.6, "lean": "buying", "history": [{"action": "BUY", "amount": 22774727.5, "date": "2026-10-13", "score": 77.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002784/0000921895-26-002784-index.htm"}, {"action": "BUY", "amount": 10563796.100000001, "date": "2026-09-29", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002670/0000921895-26-002670-index.htm"}, {"action": "BUY", "amount": 20375900.0, "date": "2026-09-10", "score": 77.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002531/0000921895-26-002531-index.htm"}], "latest": {"action": "BUY", "amount": 22774727.5, "date": "2026-10-13", "score": 77.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1767470/000092189526002784/0000921895-26-002784-index.htm"}}, {"who": "Lawrence Cheng", "who_key": "Cheng Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1033956.0, "sold": 0, "net": 1033956.0, "trades": 1, "top_score": 60.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1033956.0, "date": "2026-09-08", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1868288/000186828826000004/0001868288-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 1033956.0, "date": "2026-09-08", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1868288/000186828826000004/0001868288-26-000004-index.htm"}}, {"who": "Daniel William Moore", "who_key": "Moore Daniel William", "role": "PFO and PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 417960.0, "net": -417960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 417960.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990547/000199054726000025/0001990547-26-000025-index.htm"}], "latest": {"action": "SELL", "amount": 417960.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990547/000199054726000025/0001990547-26-000025-index.htm"}}, {"who": "James Grube", "who_key": "Grube James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 196075.6, "sold": 0, "net": 196075.6, "trades": 1, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 196075.6, "date": "2026-09-09", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840480/000184048026000002/0001840480-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 196075.6, "date": "2026-09-09", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840480/000184048026000002/0001840480-26-000002-index.htm"}}, {"who": "Alain Attal", "who_key": "Attal Alain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2026-09-10", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840485/000184048526000006/0001840485-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2026-09-10", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840485/000184048526000006/0001840485-26-000006-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e920d4ba-1e2e-4bed-8606-808f7c8c1b31/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/47c0963d-3778-4581-83ad-79a29b4fe6d3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e920d4ba-1e2e-4bed-8606-808f7c8c1b31/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d15a774-58c7-45bf-889a-ff2b0aff5cc6/"}}, {"who": "Sen. Tammy Duckworth", "who_key": "Sen. Tammy Duckworth", "role": "Duckworth, Tammy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e2b3fafe-ed03-4a9b-b450-9f54400fe50f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e2b3fafe-ed03-4a9b-b450-9f54400fe50f/"}}], "activity": [{"date": "2026-09-08", "net": 1033956.0}, {"date": "2026-09-09", "net": 196075.6}, {"date": "2026-09-10", "net": 20475900.0}, {"date": "2026-09-29", "net": 10563796.100000001}, {"date": "2026-10-12", "net": -417960.0}, {"date": "2026-10-13", "net": 22774727.5}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010160", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002783", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001990547-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001981001-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010042", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002719", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002718", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001981001-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001822293-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001990547-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002679", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002670", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002669", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001840485-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002608", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002607", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001840485-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002531", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002530", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001840480-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001326380-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001868288-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001326380-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002474", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001326380-26-000046", "price_sensitive": true}], "performance": {"ticker": "GME", "has_prices": true, "summary": {"n": 7, "avg": 0.12781273496414466, "win_rate": 0.7142857142857143, "best": 0.4415034409740603, "worst": -0.6865701706425714, "as_of": "2026-10-12"}, "buys": [{"who": "Cohen Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 22774727.5, "date": "2026-10-13", "score": 77.6, "ref_price": null, "return": null}, {"who": "Cohen Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 10563796.100000001, "date": "2026-09-29", "score": 73.5, "ref_price": 23.76, "return": 0.14604377104377098}, {"who": "Cohen Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director", "amount": 20375900.0, "date": "2026-09-10", "score": 77.1, "ref_price": 20.39, "return": 0.33545855811672387}, {"who": "Attal Alain", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2026-09-10", "score": 39.2, "ref_price": 20.39, "return": 0.33545855811672387}, {"who": "Grube James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196075.6, "date": "2026-09-09", "score": 47.8, "ref_price": 19.89, "return": 0.36902966314731017}, {"who": "Cheng Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1033956.0, "date": "2026-09-08", "score": 60.6, "ref_price": 18.89, "return": 0.4415034409740603}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 28.55, "return": -0.04623467600700526}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 86.8775, "return": -0.6865701706425714}]}, "price_series": [{"date": "2016-10-12", "close": 6.53, "volume": 9788448.0}, {"date": "2016-10-13", "close": 6.3675, "volume": 10721044.0}, {"date": "2016-10-14", "close": 6.345, "volume": 12544268.0}, {"date": "2016-10-17", "close": 6.175, "volume": 21924400.0}, {"date": "2016-10-18", "close": 6.205, "volume": 8277508.0}, {"date": "2016-10-19", "close": 6.25, "volume": 9331904.0}, {"date": "2016-10-20", "close": 6.2775, "volume": 9064388.0}, {"date": "2016-10-21", "close": 6.2525, "volume": 7012328.0}, {"date": "2016-10-24", "close": 6.285, "volume": 7495200.0}, {"date": "2016-10-25", "close": 6.1875, "volume": 7639724.0}, {"date": "2016-10-26", "close": 6.1925, "volume": 13295600.0}, {"date": "2016-10-27", "close": 5.9975, "volume": 10815424.0}, {"date": "2016-10-28", "close": 5.975, "volume": 7480260.0}, {"date": "2016-10-31", "close": 6.0125, "volume": 8606284.0}, {"date": "2016-11-01", "close": 5.89, "volume": 9996772.0}, {"date": "2016-11-02", "close": 5.2325, "volume": 54592480.0}, {"date": "2016-11-03", "close": 5.2075, "volume": 22234776.0}, {"date": "2016-11-04", "close": 5.1825, "volume": 12305508.0}, {"date": "2016-11-07", "close": 5.31, "volume": 11529080.0}, {"date": "2016-11-08", "close": 5.2275, "volume": 7536184.0}, {"date": "2016-11-09", "close": 5.3825, "volume": 6963132.0}, {"date": "2016-11-10", "close": 5.4675, "volume": 10095280.0}, {"date": "2016-11-11", "close": 5.58, "volume": 8789412.0}, {"date": "2016-11-14", "close": 5.7475, "volume": 8301920.0}, {"date": "2016-11-15", "close": 5.6625, "volume": 8865692.0}, {"date": "2016-11-16", "close": 5.765, "volume": 6826296.0}, {"date": "2016-11-17", "close": 5.865, "volume": 4575664.0}, {"date": "2016-11-18", "close": 5.865, "volume": 6712064.0}, {"date": "2016-11-21", "close": 5.865, "volume": 8943540.0}, {"date": "2016-11-22", "close": 6.0275, "volume": 14895040.0}, {"date": "2016-11-23", "close": 6.515, "volume": 37539032.0}, {"date": "2016-11-25", "close": 6.455, "volume": 9253284.0}, {"date": "2016-11-28", "close": 6.2875, "volume": 11260416.0}, {"date": "2016-11-29", "close": 6.1225, "volume": 9284344.0}, {"date": "2016-11-30", "close": 6.1725, "volume": 12765024.0}, {"date": "2016-12-01", "close": 6.16, "volume": 5765428.0}, {"date": "2016-12-02", "close": 6.0675, "volume": 6291344.0}, {"date": "2016-12-05", "close": 6.13, "volume": 9341112.0}, {"date": "2016-12-06", "close": 6.2225, "volume": 6027504.0}, {"date": "2016-12-07", "close": 6.485, "volume": 11196284.0}, {"date": "2016-12-08", "close": 6.4925, "volume": 12400704.0}, {"date": "2016-12-09", "close": 6.505, "volume": 9806532.0}, {"date": "2016-12-12", "close": 6.605, "volume": 8584748.0}, {"date": "2016-12-13", "close": 6.5975, "volume": 9597372.0}, {"date": "2016-12-14", "close": 6.32, "volume": 9493164.0}, {"date": "2016-12-15", "close": 6.335, "volume": 7859416.0}, {"date": "2016-12-16", "close": 6.355, "volume": 13533176.0}, {"date": "2016-12-19", "close": 6.475, "volume": 5261920.0}, {"date": "2016-12-20", "close": 6.53, "volume": 4122972.0}, {"date": "2016-12-21", "close": 6.5975, "volume": 7518116.0}, {"date": "2016-12-22", "close": 6.265, "volume": 9185852.0}, {"date": "2016-12-23", "close": 6.3525, "volume": 7907980.0}, {"date": "2016-12-27", "close": 6.4875, "volume": 6384536.0}, {"date": "2016-12-28", "close": 6.3175, "volume": 6864484.0}, {"date": "2016-12-29", "close": 6.335, "volume": 6859368.0}, {"date": "2016-12-30", "close": 6.315, "volume": 6989400.0}, {"date": "2017-01-03", "close": 6.3425, "volume": 7765372.0}, {"date": "2017-01-04", "close": 6.48, "volume": 8974172.0}, {"date": "2017-01-05", "close": 6.25, "volume": 12150432.0}, {"date": "2017-01-06", "close": 6.13, "volume": 9337424.0}, {"date": "2017-01-09", "close": 6.1225, "volume": 6586712.0}, {"date": "2017-01-10", "close": 6.16, "volume": 8972432.0}, {"date": "2017-01-11", "close": 6.1525, "volume": 10171700.0}, {"date": "2017-01-12", "close": 6.18, "volume": 10571796.0}, {"date": "2017-01-13", "close": 5.6825, "volume": 59292480.0}, {"date": "2017-01-17", "close": 5.835, "volume": 19927520.0}, {"date": "2017-01-18", "close": 5.8725, "volume": 8726404.0}, {"date": "2017-01-19", "close": 5.8275, "volume": 8009596.0}, {"date": "2017-01-20", "close": 5.895, "volume": 10264456.0}, {"date": "2017-01-23", "close": 5.9825, "volume": 8744264.0}, {"date": "2017-01-24", "close": 5.9675, "volume": 11401952.0}, {"date": "2017-01-25", "close": 6.0425, "volume": 7549292.0}, {"date": "2017-01-26", "close": 6.055, "volume": 12641320.0}, {"date": "2017-01-27", "close": 6.0775, "volume": 10677456.0}, {"date": "2017-01-30", "close": 6.045, "volume": 6925084.0}, {"date": "2017-01-31", "close": 6.1225, "volume": 6387752.0}, {"date": "2017-02-01", "close": 6.075, "volume": 7011768.0}, {"date": "2017-02-02", "close": 6.095, "volume": 6606368.0}, {"date": "2017-02-03", "close": 6.185, "volume": 8970740.0}, {"date": "2017-02-06", "close": 6.17, "volume": 6818228.0}, {"date": "2017-02-07", "close": 6.1575, "volume": 8718236.0}, {"date": "2017-02-08", "close": 6.1975, "volume": 5553432.0}, {"date": "2017-02-09", "close": 6.3475, "volume": 5953188.0}, {"date": "2017-02-10", "close": 6.415, "volume": 6083976.0}, {"date": "2017-02-13", "close": 6.3425, "volume": 5883380.0}, {"date": "2017-02-14", "close": 6.435, "volume": 6171264.0}, {"date": "2017-02-15", "close": 6.445, "volume": 8587728.0}, {"date": "2017-02-16", "close": 6.355, "volume": 7183340.0}, {"date": "2017-02-17", "close": 6.3925, "volume": 4966804.0}, {"date": "2017-02-21", "close": 6.555, "volume": 10881160.0}, {"date": "2017-02-22", "close": 6.565, "volume": 5512452.0}, {"date": "2017-02-23", "close": 6.39, "volume": 9848732.0}, {"date": "2017-02-24", "close": 6.57, "volume": 7967096.0}, {"date": "2017-02-27", "close": 6.63, "volume": 9205460.0}, {"date": "2017-02-28", "close": 6.11, "volume": 31029104.0}, {"date": "2017-03-01", "close": 6.12, "volume": 13365128.0}, {"date": "2017-03-02", "close": 6.245, "volume": 9901464.0}, {"date": "2017-03-03", "close": 6.32, "volume": 7324200.0}, {"date": "2017-03-06", "close": 6.2275, "volume": 9101944.0}, {"date": "2017-03-07", "close": 6.1675, "volume": 9258264.0}, {"date": "2017-03-08", "close": 6.25, "volume": 9521640.0}, {"date": "2017-03-09", "close": 6.25, "volume": 9592860.0}, {"date": "2017-03-10", "close": 6.295, "volume": 12197452.0}, {"date": "2017-03-13", "close": 6.0475, "volume": 15760116.0}, {"date": "2017-03-14", "close": 6.14, "volume": 7400216.0}, {"date": "2017-03-15", "close": 6.1675, "volume": 11586176.0}, {"date": "2017-03-16", "close": 6.065, "volume": 12535420.0}, {"date": "2017-03-17", "close": 6.16, "volume": 21712456.0}, {"date": "2017-03-20", "close": 5.97, "volume": 16464760.0}, {"date": "2017-03-21", "close": 6.0025, "volume": 11403884.0}, {"date": "2017-03-22", "close": 6.0225, "volume": 8168184.0}, {"date": "2017-03-23", "close": 5.99, "volume": 18229336.0}, {"date": "2017-03-24", "close": 5.175, "volume": 63703880.0}, {"date": "2017-03-27", "close": 5.2125, "volume": 27845572.0}, {"date": "2017-03-28", "close": 5.43, "volume": 17114340.0}, {"date": "2017-03-29", "close": 5.4875, "volume": 13033208.0}, {"date": "2017-03-30", "close": 5.615, "volume": 8889328.0}, {"date": "2017-03-31", "close": 5.6375, "volume": 11734716.0}, {"date": "2017-04-03", "close": 5.5, "volume": 10832396.0}, {"date": "2017-04-04", "close": 5.495, "volume": 8947456.0}, {"date": "2017-04-05", "close": 5.44, "volume": 8669200.0}, {"date": "2017-04-06", "close": 5.46, "volume": 13184728.0}, {"date": "2017-04-07", "close": 5.415, "volume": 15018128.0}, {"date": "2017-04-10", "close": 5.47, "volume": 9381048.0}, {"date": "2017-04-11", "close": 5.5275, "volume": 10873432.0}, {"date": "2017-04-12", "close": 5.5175, "volume": 7532436.0}, {"date": "2017-04-13", "close": 5.595, "volume": 14654424.0}, {"date": "2017-04-17", "close": 5.7225, "volume": 14217792.0}, {"date": "2017-04-18", "close": 5.71, "volume": 7943900.0}, {"date": "2017-04-19", "close": 5.695, "volume": 6721864.0}, {"date": "2017-04-20", "close": 5.7975, "volume": 7626392.0}, {"date": "2017-04-21", "close": 5.7975, "volume": 7067392.0}, {"date": "2017-04-24", "close": 5.805, "volume": 10865628.0}, {"date": "2017-04-25", "close": 5.85, "volume": 5767840.0}, {"date": "2017-04-26", "close": 5.9125, "volume": 8846596.0}, {"date": "2017-04-27", "close": 5.775, "volume": 11881392.0}, {"date": "2017-04-28", "close": 5.6725, "volume": 12417288.0}, {"date": "2017-05-01", "close": 5.695, "volume": 10979184.0}, {"date": "2017-05-02", "close": 5.86, "volume": 7152612.0}, {"date": "2017-05-03", "close": 5.9925, "volume": 12511300.0}, {"date": "2017-05-04", "close": 5.8925, "volume": 5855804.0}, {"date": "2017-05-05", "close": 6.0, "volume": 4684252.0}, {"date": "2017-05-08", "close": 6.095, "volume": 8862788.0}, {"date": "2017-05-09", "close": 6.1225, "volume": 7801808.0}, {"date": "2017-05-10", "close": 6.2375, "volume": 9637080.0}, {"date": "2017-05-11", "close": 6.0875, "volume": 12190792.0}, {"date": "2017-05-12", "close": 6.0075, "volume": 7281044.0}, {"date": "2017-05-15", "close": 6.09, "volume": 8513140.0}, {"date": "2017-05-16", "close": 6.1175, "volume": 8138856.0}, {"date": "2017-05-17", "close": 5.96, "volume": 8830848.0}, {"date": "2017-05-18", "close": 5.945, "volume": 6988760.0}, {"date": "2017-05-19", "close": 6.055, "volume": 10679304.0}, {"date": "2017-05-22", "close": 6.0125, "volume": 9823496.0}, {"date": "2017-05-23", "close": 5.665, "volume": 22538816.0}, {"date": "2017-05-24", "close": 5.6775, "volume": 9795424.0}, {"date": "2017-05-25", "close": 5.905, "volume": 30540864.0}, {"date": "2017-05-26", "close": 5.555, "volume": 56842040.0}, {"date": "2017-05-30", "close": 5.6425, "volume": 22718636.0}, {"date": "2017-05-31", "close": 5.535, "volume": 21625616.0}, {"date": "2017-06-01", "close": 5.695, "volume": 14764024.0}, {"date": "2017-06-02", "close": 5.6675, "volume": 9388192.0}, {"date": "2017-06-05", "close": 5.62, "volume": 7823792.0}, {"date": "2017-06-06", "close": 5.475, "volume": 12420340.0}, {"date": "2017-06-07", "close": 5.51, "volume": 8619896.0}, {"date": "2017-06-08", "close": 5.3425, "volume": 14466596.0}, {"date": "2017-06-09", "close": 5.5025, "volume": 11822756.0}, {"date": "2017-06-12", "close": 5.4275, "volume": 13128520.0}, {"date": "2017-06-13", "close": 5.495, "volume": 7673072.0}, {"date": "2017-06-14", "close": 5.4075, "volume": 9915496.0}, {"date": "2017-06-15", "close": 5.305, "volume": 9110040.0}, {"date": "2017-06-16", "close": 5.1475, "volume": 14731836.0}, {"date": "2017-06-19", "close": 5.2, "volume": 8534832.0}, {"date": "2017-06-20", "close": 5.16, "volume": 7184736.0}, {"date": "2017-06-21", "close": 5.115, "volume": 8776816.0}, {"date": "2017-06-22", "close": 5.135, "volume": 16845768.0}, {"date": "2017-06-23", "close": 5.1625, "volume": 6991204.0}, {"date": "2017-06-26", "close": 5.2825, "volume": 9228688.0}, {"date": "2017-06-27", "close": 5.345, "volume": 6990436.0}, {"date": "2017-06-28", "close": 5.3775, "volume": 12645748.0}, {"date": "2017-06-29", "close": 5.4025, "volume": 6932464.0}, {"date": "2017-06-30", "close": 5.4025, "volume": 4604516.0}, {"date": "2017-07-03", "close": 5.4, "volume": 5637552.0}, {"date": "2017-07-05", "close": 5.3775, "volume": 10736680.0}, {"date": "2017-07-06", "close": 5.28, "volume": 6034088.0}, {"date": "2017-07-07", "close": 5.2275, "volume": 7423716.0}, {"date": "2017-07-10", "close": 5.2225, "volume": 6584136.0}, {"date": "2017-07-11", "close": 5.24, "volume": 4670616.0}, {"date": "2017-07-12", "close": 5.2475, "volume": 4350060.0}, {"date": "2017-07-13", "close": 5.29, "volume": 6997748.0}, {"date": "2017-07-14", "close": 5.255, "volume": 4919460.0}, {"date": "2017-07-17", "close": 5.32, "volume": 6917028.0}, {"date": "2017-07-18", "close": 5.2725, "volume": 4412788.0}, {"date": "2017-07-19", "close": 5.3375, "volume": 3891416.0}, {"date": "2017-07-20", "close": 5.275, "volume": 7392740.0}, {"date": "2017-07-21", "close": 5.195, "volume": 14303568.0}, {"date": "2017-07-24", "close": 5.2, "volume": 6337268.0}, {"date": "2017-07-25", "close": 5.315, "volume": 8420300.0}, {"date": "2017-07-26", "close": 5.26, "volume": 7081384.0}, {"date": "2017-07-27", "close": 5.425, "volume": 13900364.0}, {"date": "2017-07-28", "close": 5.375, "volume": 4931584.0}, {"date": "2017-07-31", "close": 5.4225, "volume": 5486344.0}, {"date": "2017-08-01", "close": 5.34, "volume": 12238128.0}, {"date": "2017-08-02", "close": 5.345, "volume": 4462656.0}, {"date": "2017-08-03", "close": 5.415, "volume": 4193368.0}, {"date": "2017-08-04", "close": 5.4825, "volume": 4547416.0}, {"date": "2017-08-07", "close": 5.5425, "volume": 5110372.0}, {"date": "2017-08-08", "close": 5.485, "volume": 5692712.0}, {"date": "2017-08-09", "close": 5.52, "volume": 6013424.0}, {"date": "2017-08-10", "close": 5.3675, "volume": 6085120.0}, {"date": "2017-08-11", "close": 5.44, "volume": 6477028.0}, {"date": "2017-08-14", "close": 5.4625, "volume": 6131640.0}, {"date": "2017-08-15", "close": 5.2325, "volume": 15552304.0}, {"date": "2017-08-16", "close": 5.3475, "volume": 9757604.0}, {"date": "2017-08-17", "close": 5.275, "volume": 7758424.0}, {"date": "2017-08-18", "close": 5.305, "volume": 8493832.0}, {"date": "2017-08-21", "close": 5.245, "volume": 6534268.0}, {"date": "2017-08-22", "close": 5.41, "volume": 9893536.0}, {"date": "2017-08-23", "close": 5.37, "volume": 9726476.0}, {"date": "2017-08-24", "close": 5.445, "volume": 16724740.0}, {"date": "2017-08-25", "close": 4.85, "volume": 81961240.0}, {"date": "2017-08-28", "close": 4.7875, "volume": 20865104.0}, {"date": "2017-08-29", "close": 4.6875, "volume": 18659356.0}, {"date": "2017-08-30", "close": 4.6975, "volume": 8837896.0}, {"date": "2017-08-31", "close": 4.625, "volume": 10515428.0}, {"date": "2017-09-01", "close": 4.6675, "volume": 9377376.0}, {"date": "2017-09-05", "close": 4.735, "volume": 10612512.0}, {"date": "2017-09-06", "close": 4.835, "volume": 11679468.0}, {"date": "2017-09-07", "close": 4.7125, "volume": 11180048.0}, {"date": "2017-09-08", "close": 4.7875, "volume": 8876748.0}, {"date": "2017-09-11", "close": 4.8, "volume": 8818168.0}, {"date": "2017-09-12", "close": 4.8825, "volume": 13389104.0}, {"date": "2017-09-13", "close": 5.005, "volume": 7023428.0}, {"date": "2017-09-14", "close": 5.02, "volume": 7684916.0}, {"date": "2017-09-15", "close": 5.0725, "volume": 10021448.0}, {"date": "2017-09-18", "close": 5.0425, "volume": 8383460.0}, {"date": "2017-09-19", "close": 5.0475, "volume": 5442304.0}, {"date": "2017-09-20", "close": 5.025, "volume": 4860192.0}, {"date": "2017-09-21", "close": 4.9725, "volume": 5662984.0}, {"date": "2017-09-22", "close": 5.0025, "volume": 4004300.0}, {"date": "2017-09-25", "close": 5.11, "volume": 4635088.0}, {"date": "2017-09-26", "close": 5.1625, "volume": 8520984.0}, {"date": "2017-09-27", "close": 5.2125, "volume": 8193508.0}, {"date": "2017-09-28", "close": 5.1975, "volume": 6883732.0}, {"date": "2017-09-29", "close": 5.165, "volume": 6262968.0}, {"date": "2017-10-02", "close": 5.1175, "volume": 6238368.0}, {"date": "2017-10-03", "close": 5.0525, "volume": 5557952.0}, {"date": "2017-10-04", "close": 5.0625, "volume": 4735204.0}, {"date": "2017-10-05", "close": 5.13, "volume": 4584316.0}, {"date": "2017-10-06", "close": 5.005, "volume": 6600480.0}, {"date": "2017-10-09", "close": 5.0375, "volume": 7199740.0}, {"date": "2017-10-10", "close": 5.0575, "volume": 7052696.0}, {"date": "2017-10-11", "close": 4.8975, "volume": 9235416.0}, {"date": "2017-10-12", "close": 4.875, "volume": 7103100.0}, {"date": "2017-10-13", "close": 4.9275, "volume": 4371796.0}, {"date": "2017-10-16", "close": 4.8525, "volume": 6058880.0}, {"date": "2017-10-17", "close": 4.915, "volume": 5004384.0}, {"date": "2017-10-18", "close": 5.0125, "volume": 7648828.0}, {"date": "2017-10-19", "close": 5.0125, "volume": 5086568.0}, {"date": "2017-10-20", "close": 5.0325, "volume": 6744996.0}, {"date": "2017-10-23", "close": 5.07, "volume": 6814268.0}, {"date": "2017-10-24", "close": 4.99, "volume": 6803980.0}, {"date": "2017-10-25", "close": 4.9025, "volume": 10313568.0}, {"date": "2017-10-26", "close": 4.8775, "volume": 8568780.0}, {"date": "2017-10-27", "close": 4.835, "volume": 8920792.0}, {"date": "2017-10-30", "close": 4.6925, "volume": 9006648.0}, {"date": "2017-10-31", "close": 4.6725, "volume": 8775048.0}, {"date": "2017-11-01", "close": 4.65, "volume": 9954896.0}, {"date": "2017-11-02", "close": 4.6275, "volume": 11617736.0}, {"date": "2017-11-03", "close": 4.525, "volume": 8077348.0}, {"date": "2017-11-06", "close": 4.4575, "volume": 12195976.0}, {"date": "2017-11-07", "close": 4.2775, "volume": 11373088.0}, {"date": "2017-11-08", "close": 4.3, "volume": 8920248.0}, {"date": "2017-11-09", "close": 4.39, "volume": 11451476.0}, {"date": "2017-11-10", "close": 4.1075, "volume": 23147336.0}, {"date": "2017-11-13", "close": 4.05, "volume": 17498528.0}, {"date": "2017-11-14", "close": 4.0475, "volume": 14068712.0}, {"date": "2017-11-15", "close": 4.0, "volume": 15285892.0}, {"date": "2017-11-16", "close": 4.045, "volume": 19420336.0}, {"date": "2017-11-17", "close": 4.0775, "volume": 12771012.0}, {"date": "2017-11-20", "close": 4.11, "volume": 15175340.0}, {"date": "2017-11-21", "close": 4.1825, "volume": 35676452.0}, {"date": "2017-11-22", "close": 4.3425, "volume": 80520320.0}, {"date": "2017-11-24", "close": 4.355, "volume": 25897372.0}, {"date": "2017-11-27", "close": 4.5425, "volume": 23377908.0}, {"date": "2017-11-28", "close": 4.755, "volume": 23523924.0}, {"date": "2017-11-29", "close": 4.88, "volume": 25907324.0}, {"date": "2017-11-30", "close": 4.6875, "volume": 20084784.0}, {"date": "2017-12-01", "close": 4.6925, "volume": 15324412.0}, {"date": "2017-12-04", "close": 4.85, "volume": 17445096.0}, {"date": "2017-12-05", "close": 4.8175, "volume": 12323652.0}, {"date": "2017-12-06", "close": 4.7525, "volume": 9716944.0}, {"date": "2017-12-07", "close": 4.6575, "volume": 13109396.0}, {"date": "2017-12-08", "close": 4.8, "volume": 12565272.0}, {"date": "2017-12-11", "close": 4.7675, "volume": 14611096.0}, {"date": "2017-12-12", "close": 4.7775, "volume": 10134488.0}, {"date": "2017-12-13", "close": 4.6675, "volume": 12345884.0}, {"date": "2017-12-14", "close": 4.595, "volume": 11274800.0}, {"date": "2017-12-15", "close": 4.585, "volume": 15500780.0}, {"date": "2017-12-18", "close": 4.665, "volume": 12825752.0}, {"date": "2017-12-19", "close": 4.5975, "volume": 9017188.0}, {"date": "2017-12-20", "close": 4.5625, "volume": 9217980.0}, {"date": "2017-12-21", "close": 4.6125, "volume": 11447052.0}, {"date": "2017-12-22", "close": 4.5725, "volume": 8342544.0}, {"date": "2017-12-26", "close": 4.6275, "volume": 12936928.0}, {"date": "2017-12-27", "close": 4.5625, "volume": 7351884.0}, {"date": "2017-12-28", "close": 4.5425, "volume": 7757596.0}, {"date": "2017-12-29", "close": 4.4875, "volume": 8254216.0}, {"date": "2018-01-02", "close": 4.565, "volume": 11330900.0}, {"date": "2018-01-03", "close": 4.55, "volume": 15156756.0}, {"date": "2018-01-04", "close": 4.58, "volume": 11125364.0}, {"date": "2018-01-05", "close": 4.67, "volume": 12075956.0}, {"date": "2018-01-08", "close": 4.8075, "volume": 14673604.0}, {"date": "2018-01-09", "close": 4.8875, "volume": 14650464.0}, {"date": "2018-01-10", "close": 4.92, "volume": 16051196.0}, {"date": "2018-01-11", "close": 4.99, "volume": 16852312.0}, {"date": "2018-01-12", "close": 4.44, "volume": 61761080.0}, {"date": "2018-01-16", "close": 4.29, "volume": 31399640.0}, {"date": "2018-01-17", "close": 4.375, "volume": 17026656.0}, {"date": "2018-01-18", "close": 4.465, "volume": 17060332.0}, {"date": "2018-01-19", "close": 4.5325, "volume": 12775700.0}, {"date": "2018-01-22", "close": 4.3875, "volume": 20939008.0}, {"date": "2018-01-23", "close": 4.35, "volume": 14506648.0}, {"date": "2018-01-24", "close": 4.245, "volume": 16291868.0}, {"date": "2018-01-25", "close": 4.21, "volume": 10805416.0}, {"date": "2018-01-26", "close": 4.265, "volume": 13394216.0}, {"date": "2018-01-29", "close": 4.2875, "volume": 12614560.0}, {"date": "2018-01-30", "close": 4.2675, "volume": 7540256.0}, {"date": "2018-01-31", "close": 4.2025, "volume": 10991884.0}, {"date": "2018-02-01", "close": 4.165, "volume": 11748396.0}, {"date": "2018-02-02", "close": 4.0575, "volume": 13010104.0}, {"date": "2018-02-05", "close": 3.9125, "volume": 16438872.0}, {"date": "2018-02-06", "close": 4.035, "volume": 19848816.0}, {"date": "2018-02-07", "close": 4.1175, "volume": 17652348.0}, {"date": "2018-02-08", "close": 3.9575, "volume": 17146928.0}, {"date": "2018-02-09", "close": 4.0425, "volume": 22563504.0}, {"date": "2018-02-12", "close": 3.95, "volume": 9727336.0}, {"date": "2018-02-13", "close": 3.895, "volume": 9853724.0}, {"date": "2018-02-14", "close": 4.055, "volume": 12863556.0}, {"date": "2018-02-15", "close": 4.1025, "volume": 9051460.0}, {"date": "2018-02-16", "close": 4.1, "volume": 10824336.0}, {"date": "2018-02-20", "close": 3.965, "volume": 9959068.0}, {"date": "2018-02-21", "close": 3.9225, "volume": 12124804.0}, {"date": "2018-02-22", "close": 3.905, "volume": 9808972.0}, {"date": "2018-02-23", "close": 3.9925, "volume": 10321124.0}, {"date": "2018-02-26", "close": 4.02, "volume": 11084980.0}, {"date": "2018-02-27", "close": 3.8925, "volume": 17893500.0}, {"date": "2018-02-28", "close": 3.9225, "volume": 18948016.0}, {"date": "2018-03-01", "close": 3.9925, "volume": 12525848.0}, {"date": "2018-03-02", "close": 3.9825, "volume": 14215612.0}, {"date": "2018-03-05", "close": 4.0125, "volume": 16944376.0}, {"date": "2018-03-06", "close": 4.015, "volume": 10643496.0}, {"date": "2018-03-07", "close": 3.985, "volume": 11957628.0}, {"date": "2018-03-08", "close": 3.91, "volume": 11898416.0}, {"date": "2018-03-09", "close": 3.9625, "volume": 15879532.0}, {"date": "2018-03-12", "close": 3.8875, "volume": 15512328.0}, {"date": "2018-03-13", "close": 3.9025, "volume": 11564992.0}, {"date": "2018-03-14", "close": 3.865, "volume": 10070796.0}, {"date": "2018-03-15", "close": 3.8275, "volume": 7467872.0}, {"date": "2018-03-16", "close": 3.855, "volume": 20331984.0}, {"date": "2018-03-19", "close": 3.7025, "volume": 15903560.0}, {"date": "2018-03-20", "close": 3.6175, "volume": 17127756.0}, {"date": "2018-03-21", "close": 3.505, "volume": 17644180.0}, {"date": "2018-03-22", "close": 3.4575, "volume": 17767168.0}, {"date": "2018-03-23", "close": 3.375, "volume": 15246296.0}, {"date": "2018-03-26", "close": 3.51, "volume": 20058344.0}, {"date": "2018-03-27", "close": 3.47, "volume": 17911580.0}, {"date": "2018-03-28", "close": 3.5375, "volume": 30034404.0}, {"date": "2018-03-29", "close": 3.155, "volume": 101829480.0}, {"date": "2018-04-02", "close": 3.205, "volume": 44518200.0}, {"date": "2018-04-03", "close": 3.2525, "volume": 22990112.0}, {"date": "2018-04-04", "close": 3.335, "volume": 25532472.0}, {"date": "2018-04-05", "close": 3.39, "volume": 20561936.0}, {"date": "2018-04-06", "close": 3.3575, "volume": 16953112.0}, {"date": "2018-04-09", "close": 3.37, "volume": 22815056.0}, {"date": "2018-04-10", "close": 3.42, "volume": 23173268.0}, {"date": "2018-04-11", "close": 3.46, "volume": 17135848.0}, {"date": "2018-04-12", "close": 3.4075, "volume": 12456708.0}, {"date": "2018-04-13", "close": 3.4025, "volume": 12754764.0}, {"date": "2018-04-16", "close": 3.4525, "volume": 12910880.0}, {"date": "2018-04-17", "close": 3.485, "volume": 17156740.0}, {"date": "2018-04-18", "close": 3.415, "volume": 14294296.0}, {"date": "2018-04-19", "close": 3.38, "volume": 10030104.0}, {"date": "2018-04-20", "close": 3.22, "volume": 24802856.0}, {"date": "2018-04-23", "close": 3.3, "volume": 14772172.0}, {"date": "2018-04-24", "close": 3.3525, "volume": 14455156.0}, {"date": "2018-04-25", "close": 3.365, "volume": 14572168.0}, {"date": "2018-04-26", "close": 3.4175, "volume": 12847292.0}, {"date": "2018-04-27", "close": 3.465, "volume": 10002964.0}, {"date": "2018-04-30", "close": 3.4125, "volume": 12602876.0}, {"date": "2018-05-01", "close": 3.4625, "volume": 9638748.0}, {"date": "2018-05-02", "close": 3.3625, "volume": 12721328.0}, {"date": "2018-05-03", "close": 3.2075, "volume": 20364964.0}, {"date": "2018-05-04", "close": 3.25, "volume": 19613756.0}, {"date": "2018-05-07", "close": 3.2225, "volume": 12474080.0}, {"date": "2018-05-08", "close": 3.1975, "volume": 15356148.0}, {"date": "2018-05-09", "close": 3.2325, "volume": 15008780.0}, {"date": "2018-05-10", "close": 3.2575, "volume": 12473920.0}, {"date": "2018-05-11", "close": 3.1775, "volume": 22028628.0}, {"date": "2018-05-14", "close": 3.315, "volume": 23629448.0}, {"date": "2018-05-15", "close": 3.3775, "volume": 15158636.0}, {"date": "2018-05-16", "close": 3.3875, "volume": 26939512.0}, {"date": "2018-05-17", "close": 3.405, "volume": 11648260.0}, {"date": "2018-05-18", "close": 3.115, "volume": 40946480.0}, {"date": "2018-05-21", "close": 3.195, "volume": 20262852.0}, {"date": "2018-05-22", "close": 3.1675, "volume": 18160652.0}, {"date": "2018-05-23", "close": 3.18, "volume": 12640264.0}, {"date": "2018-05-24", "close": 3.185, "volume": 12308092.0}, {"date": "2018-05-25", "close": 3.1675, "volume": 9755504.0}, {"date": "2018-05-29", "close": 3.2625, "volume": 16954288.0}, {"date": "2018-05-30", "close": 3.355, "volume": 19899312.0}, {"date": "2018-05-31", "close": 3.3, "volume": 25798388.0}, {"date": "2018-06-01", "close": 3.43, "volume": 103295160.0}, {"date": "2018-06-04", "close": 3.56, "volume": 29174092.0}, {"date": "2018-06-05", "close": 3.65, "volume": 22760260.0}, {"date": "2018-06-06", "close": 3.605, "volume": 20570244.0}, {"date": "2018-06-07", "close": 3.6225, "volume": 12854364.0}, {"date": "2018-06-08", "close": 3.6325, "volume": 20122036.0}, {"date": "2018-06-11", "close": 3.5725, "volume": 18862220.0}, {"date": "2018-06-12", "close": 3.5125, "volume": 13523812.0}, {"date": "2018-06-13", "close": 3.3325, "volume": 35290504.0}, {"date": "2018-06-14", "close": 3.2125, "volume": 30126616.0}, {"date": "2018-06-15", "close": 3.49, "volume": 52570800.0}, {"date": "2018-06-18", "close": 3.8, "volume": 95094080.0}, {"date": "2018-06-19", "close": 3.9375, "volume": 40561320.0}, {"date": "2018-06-20", "close": 3.9275, "volume": 20655980.0}, {"date": "2018-06-21", "close": 3.8825, "volume": 14170168.0}, {"date": "2018-06-22", "close": 3.88, "volume": 47536600.0}, {"date": "2018-06-25", "close": 3.7775, "volume": 10705352.0}, {"date": "2018-06-26", "close": 3.7425, "volume": 10790056.0}, {"date": "2018-06-27", "close": 3.65, "volume": 9022876.0}, {"date": "2018-06-28", "close": 3.72, "volume": 7620808.0}, {"date": "2018-06-29", "close": 3.6425, "volume": 13589800.0}, {"date": "2018-07-02", "close": 3.54, "volume": 14847364.0}, {"date": "2018-07-03", "close": 3.5125, "volume": 5157204.0}, {"date": "2018-07-05", "close": 3.6575, "volume": 18877248.0}, {"date": "2018-07-06", "close": 3.7875, "volume": 16204424.0}, {"date": "2018-07-09", "close": 3.8675, "volume": 15677524.0}, {"date": "2018-07-10", "close": 3.715, "volume": 11659640.0}, {"date": "2018-07-11", "close": 3.675, "volume": 9150748.0}, {"date": "2018-07-12", "close": 3.7725, "volume": 7703668.0}, {"date": "2018-07-13", "close": 3.82, "volume": 9328824.0}, {"date": "2018-07-16", "close": 3.805, "volume": 7226052.0}, {"date": "2018-07-17", "close": 3.645, "volume": 12180356.0}, {"date": "2018-07-18", "close": 3.645, "volume": 8198668.0}, {"date": "2018-07-19", "close": 3.73, "volume": 6913148.0}, {"date": "2018-07-20", "close": 3.77, "volume": 8591404.0}, {"date": "2018-07-23", "close": 3.7225, "volume": 7335272.0}, {"date": "2018-07-24", "close": 3.695, "volume": 6170456.0}, {"date": "2018-07-25", "close": 3.6275, "volume": 13379996.0}, {"date": "2018-07-26", "close": 3.7025, "volume": 6756760.0}, {"date": "2018-07-27", "close": 3.7075, "volume": 5658020.0}, {"date": "2018-07-30", "close": 3.675, "volume": 6311376.0}, {"date": "2018-07-31", "close": 3.6025, "volume": 11029940.0}, {"date": "2018-08-01", "close": 3.6825, "volume": 8318780.0}, {"date": "2018-08-02", "close": 3.655, "volume": 9190756.0}, {"date": "2018-08-03", "close": 3.7125, "volume": 10228852.0}, {"date": "2018-08-06", "close": 3.715, "volume": 8300180.0}, {"date": "2018-08-07", "close": 3.78, "volume": 7813716.0}, {"date": "2018-08-08", "close": 3.8125, "volume": 8715468.0}, {"date": "2018-08-09", "close": 3.8025, "volume": 9280984.0}, {"date": "2018-08-10", "close": 3.83, "volume": 9665616.0}, {"date": "2018-08-13", "close": 3.8025, "volume": 8403788.0}, {"date": "2018-08-14", "close": 3.875, "volume": 7813648.0}, {"date": "2018-08-15", "close": 3.855, "volume": 8390436.0}, {"date": "2018-08-16", "close": 3.805, "volume": 6878948.0}, {"date": "2018-08-17", "close": 3.8325, "volume": 6533028.0}, {"date": "2018-08-20", "close": 3.9625, "volume": 14427448.0}, {"date": "2018-08-21", "close": 4.1225, "volume": 20682804.0}, {"date": "2018-08-22", "close": 4.245, "volume": 26411948.0}, {"date": "2018-08-23", "close": 4.19, "volume": 14334008.0}, {"date": "2018-08-24", "close": 4.1375, "volume": 18100600.0}, {"date": "2018-08-27", "close": 3.6775, "volume": 58603920.0}, {"date": "2018-08-28", "close": 3.5075, "volume": 27267844.0}, {"date": "2018-08-29", "close": 3.53, "volume": 16398288.0}, {"date": "2018-08-30", "close": 3.395, "volume": 15733756.0}, {"date": "2018-08-31", "close": 3.3175, "volume": 14895868.0}, {"date": "2018-09-04", "close": 3.5125, "volume": 23738708.0}, {"date": "2018-09-05", "close": 4.065, "volume": 69870520.0}, {"date": "2018-09-06", "close": 4.035, "volume": 27049276.0}, {"date": "2018-09-07", "close": 4.0325, "volume": 27182280.0}, {"date": "2018-09-10", "close": 4.0, "volume": 10910728.0}, {"date": "2018-09-11", "close": 4.04, "volume": 11162532.0}, {"date": "2018-09-12", "close": 4.165, "volume": 13580816.0}, {"date": "2018-09-13", "close": 4.26, "volume": 14756712.0}, {"date": "2018-09-14", "close": 4.1975, "volume": 12021688.0}, {"date": "2018-09-17", "close": 4.1525, "volume": 8925160.0}, {"date": "2018-09-18", "close": 4.125, "volume": 7147320.0}, {"date": "2018-09-19", "close": 4.15, "volume": 7192944.0}, {"date": "2018-09-20", "close": 4.1225, "volume": 6416168.0}, {"date": "2018-09-21", "close": 4.13, "volume": 12069412.0}, {"date": "2018-09-24", "close": 3.88, "volume": 14310600.0}, {"date": "2018-09-25", "close": 4.005, "volume": 8250144.0}, {"date": "2018-09-26", "close": 3.8975, "volume": 7604808.0}, {"date": "2018-09-27", "close": 3.8875, "volume": 8096752.0}, {"date": "2018-09-28", "close": 3.8175, "volume": 10099224.0}, {"date": "2018-10-01", "close": 3.82, "volume": 16239004.0}, {"date": "2018-10-02", "close": 3.7175, "volume": 11506588.0}, {"date": "2018-10-03", "close": 3.73, "volume": 8054572.0}, {"date": "2018-10-04", "close": 3.705, "volume": 6078280.0}, {"date": "2018-10-05", "close": 3.67, "volume": 9294480.0}, {"date": "2018-10-08", "close": 3.745, "volume": 9040288.0}, {"date": "2018-10-09", "close": 3.69, "volume": 9622820.0}, {"date": "2018-10-10", "close": 3.7075, "volume": 7850556.0}, {"date": "2018-10-11", "close": 3.665, "volume": 8383876.0}, {"date": "2018-10-12", "close": 3.7, "volume": 7710332.0}, {"date": "2018-10-15", "close": 3.72, "volume": 6000356.0}, {"date": "2018-10-16", "close": 3.8225, "volume": 8160832.0}, {"date": "2018-10-17", "close": 3.83, "volume": 7991476.0}, {"date": "2018-10-18", "close": 3.765, "volume": 5914388.0}, {"date": "2018-10-19", "close": 3.6825, "volume": 12424080.0}, {"date": "2018-10-22", "close": 3.78, "volume": 9221900.0}, {"date": "2018-10-23", "close": 3.8175, "volume": 9580268.0}, {"date": "2018-10-24", "close": 3.7675, "volume": 8962848.0}, {"date": "2018-10-25", "close": 3.61, "volume": 9096128.0}, {"date": "2018-10-26", "close": 3.4275, "volume": 10044512.0}, {"date": "2018-10-29", "close": 3.6325, "volume": 12675508.0}, {"date": "2018-10-30", "close": 3.6675, "volume": 8376280.0}, {"date": "2018-10-31", "close": 3.65, "volume": 6950872.0}, {"date": "2018-11-01", "close": 3.8375, "volume": 11001460.0}, {"date": "2018-11-02", "close": 3.9025, "volume": 6662332.0}, {"date": "2018-11-05", "close": 3.7475, "volume": 7214460.0}, {"date": "2018-11-06", "close": 3.7375, "volume": 7581360.0}, {"date": "2018-11-07", "close": 3.725, "volume": 8177396.0}, {"date": "2018-11-08", "close": 3.715, "volume": 8551324.0}, {"date": "2018-11-09", "close": 3.66, "volume": 6686144.0}, {"date": "2018-11-12", "close": 3.47, "volume": 9597740.0}, {"date": "2018-11-13", "close": 3.47, "volume": 9232976.0}, {"date": "2018-11-14", "close": 3.24, "volume": 13738744.0}, {"date": "2018-11-15", "close": 3.2825, "volume": 12119492.0}, {"date": "2018-11-16", "close": 3.1975, "volume": 22701988.0}, {"date": "2018-11-19", "close": 3.2575, "volume": 13610500.0}, {"date": "2018-11-20", "close": 3.07, "volume": 24133664.0}, {"date": "2018-11-21", "close": 3.4275, "volume": 49923320.0}, {"date": "2018-11-23", "close": 3.375, "volume": 10767096.0}, {"date": "2018-11-26", "close": 3.645, "volume": 23613688.0}, {"date": "2018-11-27", "close": 3.68, "volume": 17537864.0}, {"date": "2018-11-28", "close": 3.7525, "volume": 10573084.0}, {"date": "2018-11-29", "close": 3.6575, "volume": 16620128.0}, {"date": "2018-11-30", "close": 3.415, "volume": 47602880.0}, {"date": "2018-12-03", "close": 3.4675, "volume": 16084812.0}, {"date": "2018-12-04", "close": 3.375, "volume": 14935624.0}, {"date": "2018-12-06", "close": 3.39, "volume": 12788696.0}, {"date": "2018-12-07", "close": 3.42, "volume": 13610340.0}, {"date": "2018-12-10", "close": 3.3075, "volume": 11174988.0}, {"date": "2018-12-11", "close": 3.2375, "volume": 9352596.0}, {"date": "2018-12-12", "close": 3.3075, "volume": 7257784.0}, {"date": "2018-12-13", "close": 3.1975, "volume": 9746248.0}, {"date": "2018-12-14", "close": 3.19, "volume": 6652476.0}, {"date": "2018-12-17", "close": 3.1625, "volume": 9022756.0}, {"date": "2018-12-18", "close": 3.1825, "volume": 10304824.0}, {"date": "2018-12-19", "close": 3.145, "volume": 9703712.0}, {"date": "2018-12-20", "close": 3.1075, "volume": 10684720.0}, {"date": "2018-12-21", "close": 2.99, "volume": 17691744.0}, {"date": "2018-12-24", "close": 2.9175, "volume": 5314104.0}, {"date": "2018-12-26", "close": 3.1, "volume": 9540944.0}, {"date": "2018-12-27", "close": 3.045, "volume": 7336428.0}, {"date": "2018-12-28", "close": 3.07, "volume": 8105264.0}, {"date": "2018-12-31", "close": 3.155, "volume": 11161164.0}, {"date": "2019-01-02", "close": 3.2675, "volume": 8496772.0}, {"date": "2019-01-03", "close": 3.2425, "volume": 6952688.0}, {"date": "2019-01-04", "close": 3.81, "volume": 47654000.0}, {"date": "2019-01-07", "close": 3.87, "volume": 18816372.0}, {"date": "2019-01-08", "close": 3.9525, "volume": 13775068.0}, {"date": "2019-01-09", "close": 3.995, "volume": 14218084.0}, {"date": "2019-01-10", "close": 3.99, "volume": 11619240.0}, {"date": "2019-01-11", "close": 3.9625, "volume": 9676168.0}, {"date": "2019-01-14", "close": 3.91, "volume": 14442976.0}, {"date": "2019-01-15", "close": 3.8825, "volume": 8844204.0}, {"date": "2019-01-16", "close": 3.92, "volume": 7970596.0}, {"date": "2019-01-17", "close": 3.9425, "volume": 6972016.0}, {"date": "2019-01-18", "close": 3.9825, "volume": 34173332.0}, {"date": "2019-01-22", "close": 3.8175, "volume": 12754916.0}, {"date": "2019-01-23", "close": 3.87, "volume": 7347800.0}, {"date": "2019-01-24", "close": 3.95, "volume": 5124060.0}, {"date": "2019-01-25", "close": 3.975, "volume": 7660584.0}, {"date": "2019-01-28", "close": 3.875, "volume": 11935476.0}, {"date": "2019-01-29", "close": 2.82, "volume": 131397280.0}, {"date": "2019-01-30", "close": 2.8, "volume": 24582092.0}, {"date": "2019-01-31", "close": 2.835, "volume": 24197828.0}, {"date": "2019-02-01", "close": 2.81, "volume": 13906340.0}, {"date": "2019-02-04", "close": 2.8425, "volume": 17082564.0}, {"date": "2019-02-05", "close": 2.9475, "volume": 17077816.0}, {"date": "2019-02-06", "close": 2.8775, "volume": 13917976.0}, {"date": "2019-02-07", "close": 2.8675, "volume": 8026556.0}, {"date": "2019-02-08", "close": 2.8375, "volume": 7204992.0}, {"date": "2019-02-11", "close": 2.825, "volume": 7670220.0}, {"date": "2019-02-12", "close": 2.8875, "volume": 10709604.0}, {"date": "2019-02-13", "close": 2.8675, "volume": 8531024.0}, {"date": "2019-02-14", "close": 2.8325, "volume": 9871888.0}, {"date": "2019-02-15", "close": 2.8575, "volume": 8844652.0}, {"date": "2019-02-19", "close": 2.8, "volume": 13220384.0}, {"date": "2019-02-20", "close": 2.8, "volume": 11838292.0}, {"date": "2019-02-21", "close": 2.7575, "volume": 9949804.0}, {"date": "2019-02-22", "close": 2.8425, "volume": 12992908.0}, {"date": "2019-02-25", "close": 2.8875, "volume": 14377932.0}, {"date": "2019-02-26", "close": 2.91, "volume": 8629632.0}, {"date": "2019-02-27", "close": 2.9175, "volume": 13589288.0}, {"date": "2019-02-28", "close": 2.925, "volume": 11280568.0}, {"date": "2019-03-01", "close": 2.9375, "volume": 7596796.0}, {"date": "2019-03-04", "close": 2.8925, "volume": 8865612.0}, {"date": "2019-03-05", "close": 2.9, "volume": 22147520.0}, {"date": "2019-03-06", "close": 2.89, "volume": 13251548.0}, {"date": "2019-03-07", "close": 2.8975, "volume": 7245552.0}, {"date": "2019-03-08", "close": 2.7425, "volume": 24685500.0}, {"date": "2019-03-11", "close": 2.815, "volume": 10804764.0}, {"date": "2019-03-12", "close": 2.8675, "volume": 8653172.0}, {"date": "2019-03-13", "close": 2.895, "volume": 8755716.0}, {"date": "2019-03-14", "close": 2.7375, "volume": 11346400.0}, {"date": "2019-03-15", "close": 2.765, "volume": 14148740.0}, {"date": "2019-03-18", "close": 2.7675, "volume": 9804904.0}, {"date": "2019-03-19", "close": 2.74, "volume": 12352612.0}, {"date": "2019-03-20", "close": 2.625, "volume": 16395204.0}, {"date": "2019-03-21", "close": 2.6375, "volume": 12796288.0}, {"date": "2019-03-22", "close": 2.6125, "volume": 12862548.0}, {"date": "2019-03-25", "close": 2.535, "volume": 17932768.0}, {"date": "2019-03-26", "close": 2.5875, "volume": 14140036.0}, {"date": "2019-03-27", "close": 2.5725, "volume": 10311512.0}, {"date": "2019-03-28", "close": 2.5475, "volume": 12452176.0}, {"date": "2019-03-29", "close": 2.54, "volume": 11673848.0}, {"date": "2019-04-01", "close": 2.5925, "volume": 17536736.0}, {"date": "2019-04-02", "close": 2.525, "volume": 33946052.0}, {"date": "2019-04-03", "close": 2.4075, "volume": 106357960.0}, {"date": "2019-04-04", "close": 2.5075, "volume": 31660944.0}, {"date": "2019-04-05", "close": 2.465, "volume": 22974356.0}, {"date": "2019-04-08", "close": 2.485, "volume": 18197704.0}, {"date": "2019-04-09", "close": 2.455, "volume": 11913900.0}, {"date": "2019-04-10", "close": 2.4925, "volume": 11228808.0}, {"date": "2019-04-11", "close": 2.44, "volume": 10180772.0}, {"date": "2019-04-12", "close": 2.33, "volume": 19111700.0}, {"date": "2019-04-15", "close": 2.235, "volume": 22109572.0}, {"date": "2019-04-16", "close": 2.27, "volume": 18863076.0}, {"date": "2019-04-17", "close": 2.235, "volume": 15683528.0}, {"date": "2019-04-18", "close": 2.1925, "volume": 15243416.0}, {"date": "2019-04-22", "close": 2.1625, "volume": 25114236.0}, {"date": "2019-04-23", "close": 2.2225, "volume": 17809316.0}, {"date": "2019-04-24", "close": 2.2525, "volume": 16406892.0}, {"date": "2019-04-25", "close": 2.2375, "volume": 10507972.0}, {"date": "2019-04-26", "close": 2.2225, "volume": 9227140.0}, {"date": "2019-04-29", "close": 2.19, "volume": 10192372.0}, {"date": "2019-04-30", "close": 2.1625, "volume": 12830560.0}, {"date": "2019-05-01", "close": 2.1275, "volume": 14155816.0}, {"date": "2019-05-02", "close": 2.1925, "volume": 12468436.0}, {"date": "2019-05-03", "close": 2.2425, "volume": 8718416.0}, {"date": "2019-05-06", "close": 2.2125, "volume": 9625712.0}, {"date": "2019-05-07", "close": 2.1925, "volume": 10366324.0}, {"date": "2019-05-08", "close": 2.1725, "volume": 8249560.0}, {"date": "2019-05-09", "close": 2.13, "volume": 9358136.0}, {"date": "2019-05-10", "close": 2.12, "volume": 9206096.0}, {"date": "2019-05-13", "close": 2.065, "volume": 12172876.0}, {"date": "2019-05-14", "close": 2.1325, "volume": 10451432.0}, {"date": "2019-05-15", "close": 2.1725, "volume": 9014052.0}, {"date": "2019-05-16", "close": 2.1675, "volume": 7003936.0}, {"date": "2019-05-17", "close": 2.1525, "volume": 7869140.0}, {"date": "2019-05-20", "close": 2.015, "volume": 20174308.0}, {"date": "2019-05-21", "close": 2.0325, "volume": 22788432.0}, {"date": "2019-05-22", "close": 1.975, "volume": 18064500.0}, {"date": "2019-05-23", "close": 1.925, "volume": 15677904.0}, {"date": "2019-05-24", "close": 1.955, "volume": 10168560.0}, {"date": "2019-05-28", "close": 1.935, "volume": 10931372.0}, {"date": "2019-05-29", "close": 1.8925, "volume": 16511496.0}, {"date": "2019-05-30", "close": 1.9, "volume": 10780780.0}, {"date": "2019-05-31", "close": 1.895, "volume": 15932960.0}, {"date": "2019-06-03", "close": 1.8675, "volume": 20916404.0}, {"date": "2019-06-04", "close": 1.955, "volume": 41720480.0}, {"date": "2019-06-05", "close": 1.26, "volume": 157416960.0}, {"date": "2019-06-06", "close": 1.2825, "volume": 54232080.0}, {"date": "2019-06-07", "close": 1.255, "volume": 42365320.0}, {"date": "2019-06-10", "close": 1.36, "volume": 75705960.0}, {"date": "2019-06-11", "close": 1.43, "volume": 53695360.0}, {"date": "2019-06-12", "close": 1.375, "volume": 19657192.0}, {"date": "2019-06-13", "close": 1.425, "volume": 23363264.0}, {"date": "2019-06-14", "close": 1.4075, "volume": 21218564.0}, {"date": "2019-06-17", "close": 1.425, "volume": 14746480.0}, {"date": "2019-06-18", "close": 1.4325, "volume": 16281532.0}, {"date": "2019-06-19", "close": 1.4075, "volume": 11893284.0}, {"date": "2019-06-20", "close": 1.3825, "volume": 15735168.0}, {"date": "2019-06-21", "close": 1.355, "volume": 35817324.0}, {"date": "2019-06-24", "close": 1.3425, "volume": 19293304.0}, {"date": "2019-06-25", "close": 1.3625, "volume": 12341612.0}, {"date": "2019-06-26", "close": 1.3675, "volume": 14207176.0}, {"date": "2019-06-27", "close": 1.385, "volume": 15023828.0}, {"date": "2019-06-28", "close": 1.3675, "volume": 15585420.0}, {"date": "2019-07-01", "close": 1.34, "volume": 17302716.0}, {"date": "2019-07-02", "close": 1.345, "volume": 22573856.0}, {"date": "2019-07-03", "close": 1.3275, "volume": 10248408.0}, {"date": "2019-07-05", "close": 1.38, "volume": 51578600.0}, {"date": "2019-07-08", "close": 1.3625, "volume": 26370676.0}, {"date": "2019-07-09", "close": 1.3275, "volume": 46887440.0}, {"date": "2019-07-10", "close": 1.295, "volume": 43413320.0}, {"date": "2019-07-11", "close": 1.21, "volume": 67113000.0}, {"date": "2019-07-12", "close": 1.2275, "volume": 17569380.0}, {"date": "2019-07-15", "close": 1.1875, "volume": 12274080.0}, {"date": "2019-07-16", "close": 1.1575, "volume": 23880896.0}, {"date": "2019-07-17", "close": 1.095, "volume": 30572592.0}, {"date": "2019-07-18", "close": 1.05, "volume": 34404852.0}, {"date": "2019-07-19", "close": 1.08, "volume": 43786000.0}, {"date": "2019-07-22", "close": 1.035, "volume": 21954816.0}, {"date": "2019-07-23", "close": 1.0225, "volume": 30813988.0}, {"date": "2019-07-24", "close": 1.02, "volume": 24082452.0}, {"date": "2019-07-25", "close": 0.995, "volume": 23159964.0}, {"date": "2019-07-26", "close": 1.0025, "volume": 12836080.0}, {"date": "2019-07-29", "close": 1.03, "volume": 17308484.0}, {"date": "2019-07-30", "close": 1.0075, "volume": 21085584.0}, {"date": "2019-07-31", "close": 1.005, "volume": 20835676.0}, {"date": "2019-08-01", "close": 0.96, "volume": 22386032.0}, {"date": "2019-08-02", "close": 0.945, "volume": 14378672.0}, {"date": "2019-08-05", "close": 0.9275, "volume": 22727004.0}, {"date": "2019-08-06", "close": 0.9525, "volume": 20629772.0}, {"date": "2019-08-07", "close": 0.9525, "volume": 23424312.0}, {"date": "2019-08-08", "close": 0.9725, "volume": 9226904.0}, {"date": "2019-08-09", "close": 0.8975, "volume": 12317500.0}, {"date": "2019-08-12", "close": 0.8775, "volume": 10710580.0}, {"date": "2019-08-13", "close": 0.8675, "volume": 18020680.0}, {"date": "2019-08-14", "close": 0.83, "volume": 24327708.0}, {"date": "2019-08-15", "close": 0.8025, "volume": 23553568.0}, {"date": "2019-08-16", "close": 0.83, "volume": 12522852.0}, {"date": "2019-08-19", "close": 0.845, "volume": 11550420.0}, {"date": "2019-08-20", "close": 0.855, "volume": 17040412.0}, {"date": "2019-08-21", "close": 0.885, "volume": 24036892.0}, {"date": "2019-08-22", "close": 0.9675, "volume": 116765880.0}, {"date": "2019-08-23", "close": 0.9125, "volume": 34702544.0}, {"date": "2019-08-26", "close": 0.955, "volume": 41317680.0}, {"date": "2019-08-27", "close": 0.925, "volume": 22804976.0}, {"date": "2019-08-28", "close": 0.97, "volume": 25799812.0}, {"date": "2019-08-29", "close": 1.0575, "volume": 53457640.0}, {"date": "2019-08-30", "close": 0.9925, "volume": 42543760.0}, {"date": "2019-09-03", "close": 0.9525, "volume": 36177720.0}, {"date": "2019-09-04", "close": 0.995, "volume": 16925312.0}, {"date": "2019-09-05", "close": 1.0575, "volume": 27568344.0}, {"date": "2019-09-06", "close": 1.0775, "volume": 26806096.0}, {"date": "2019-09-09", "close": 1.19, "volume": 58315080.0}, {"date": "2019-09-10", "close": 1.2725, "volume": 66636760.0}, {"date": "2019-09-11", "close": 1.1475, "volume": 136020040.0}, {"date": "2019-09-12", "close": 1.145, "volume": 35634964.0}, {"date": "2019-09-13", "close": 1.1025, "volume": 30648736.0}, {"date": "2019-09-16", "close": 1.0875, "volume": 27046996.0}, {"date": "2019-09-17", "close": 1.0825, "volume": 25664332.0}, {"date": "2019-09-18", "close": 1.15, "volume": 39241176.0}, {"date": "2019-09-19", "close": 1.11, "volume": 31472576.0}, {"date": "2019-09-20", "close": 1.175, "volume": 46519680.0}, {"date": "2019-09-23", "close": 1.255, "volume": 50011440.0}, {"date": "2019-09-24", "close": 1.2525, "volume": 52588600.0}, {"date": "2019-09-25", "close": 1.3, "volume": 48680120.0}, {"date": "2019-09-26", "close": 1.32, "volume": 24434156.0}, {"date": "2019-09-27", "close": 1.335, "volume": 22200848.0}, {"date": "2019-09-30", "close": 1.38, "volume": 37457980.0}, {"date": "2019-10-01", "close": 1.395, "volume": 26371796.0}, {"date": "2019-10-02", "close": 1.33, "volume": 33859952.0}, {"date": "2019-10-03", "close": 1.355, "volume": 17750272.0}, {"date": "2019-10-04", "close": 1.3875, "volume": 16936828.0}, {"date": "2019-10-07", "close": 1.3725, "volume": 17757904.0}, {"date": "2019-10-08", "close": 1.3075, "volume": 19293640.0}, {"date": "2019-10-09", "close": 1.2475, "volume": 23462368.0}, {"date": "2019-10-10", "close": 1.2625, "volume": 21036908.0}, {"date": "2019-10-11", "close": 1.3425, "volume": 23643352.0}, {"date": "2019-10-14", "close": 1.395, "volume": 21625244.0}, {"date": "2019-10-15", "close": 1.4025, "volume": 25404476.0}, {"date": "2019-10-16", "close": 1.47, "volume": 15539152.0}, {"date": "2019-10-17", "close": 1.5075, "volume": 14564452.0}, {"date": "2019-10-18", "close": 1.485, "volume": 12788432.0}, {"date": "2019-10-21", "close": 1.4825, "volume": 14447612.0}, {"date": "2019-10-22", "close": 1.5975, "volume": 16707328.0}, {"date": "2019-10-23", "close": 1.6075, "volume": 16292568.0}, {"date": "2019-10-24", "close": 1.605, "volume": 17109496.0}, {"date": "2019-10-25", "close": 1.5875, "volume": 10581660.0}, {"date": "2019-10-28", "close": 1.5475, "volume": 11418976.0}, {"date": "2019-10-29", "close": 1.4525, "volume": 15675112.0}, {"date": "2019-10-30", "close": 1.4325, "volume": 14958172.0}, {"date": "2019-10-31", "close": 1.36, "volume": 17434288.0}, {"date": "2019-11-01", "close": 1.46, "volume": 20841420.0}, {"date": "2019-11-04", "close": 1.4625, "volume": 14680196.0}, {"date": "2019-11-05", "close": 1.4775, "volume": 13496484.0}, {"date": "2019-11-06", "close": 1.5225, "volume": 16513168.0}, {"date": "2019-11-07", "close": 1.555, "volume": 12517132.0}, {"date": "2019-11-08", "close": 1.5225, "volume": 7874880.0}, {"date": "2019-11-11", "close": 1.505, "volume": 12437828.0}, {"date": "2019-11-12", "close": 1.48, "volume": 7337940.0}, {"date": "2019-11-13", "close": 1.485, "volume": 6135676.0}, {"date": "2019-11-14", "close": 1.495, "volume": 6834940.0}, {"date": "2019-11-15", "close": 1.47, "volume": 8664204.0}, {"date": "2019-11-18", "close": 1.405, "volume": 11983576.0}, {"date": "2019-11-19", "close": 1.375, "volume": 13442192.0}, {"date": "2019-11-20", "close": 1.365, "volume": 10666788.0}, {"date": "2019-11-21", "close": 1.375, "volume": 11136084.0}, {"date": "2019-11-22", "close": 1.415, "volume": 13976200.0}, {"date": "2019-11-25", "close": 1.5075, "volume": 10979552.0}, {"date": "2019-11-26", "close": 1.525, "volume": 10602756.0}, {"date": "2019-11-27", "close": 1.5875, "volume": 12124616.0}, {"date": "2019-11-29", "close": 1.585, "volume": 5475932.0}, {"date": "2019-12-02", "close": 1.5425, "volume": 8242504.0}, {"date": "2019-12-03", "close": 1.53, "volume": 8864792.0}, {"date": "2019-12-04", "close": 1.6075, "volume": 11489940.0}, {"date": "2019-12-05", "close": 1.6, "volume": 17525652.0}, {"date": "2019-12-06", "close": 1.67, "volume": 19029552.0}, {"date": "2019-12-09", "close": 1.5825, "volume": 25406232.0}, {"date": "2019-12-10", "close": 1.6275, "volume": 38875396.0}, {"date": "2019-12-11", "close": 1.3825, "volume": 78155640.0}, {"date": "2019-12-12", "close": 1.395, "volume": 25549496.0}, {"date": "2019-12-13", "close": 1.3625, "volume": 21756332.0}, {"date": "2019-12-16", "close": 1.375, "volume": 17628824.0}, {"date": "2019-12-17", "close": 1.515, "volume": 16569336.0}, {"date": "2019-12-18", "close": 1.54, "volume": 21062424.0}, {"date": "2019-12-19", "close": 1.515, "volume": 17807916.0}, {"date": "2019-12-20", "close": 1.4975, "volume": 21938516.0}, {"date": "2019-12-23", "close": 1.4025, "volume": 25131632.0}, {"date": "2019-12-24", "close": 1.36, "volume": 13582040.0}, {"date": "2019-12-26", "close": 1.35, "volume": 17064612.0}, {"date": "2019-12-27", "close": 1.475, "volume": 44165160.0}, {"date": "2019-12-30", "close": 1.5325, "volume": 17929392.0}, {"date": "2019-12-31", "close": 1.52, "volume": 17290440.0}, {"date": "2020-01-02", "close": 1.5775, "volume": 17723000.0}, {"date": "2020-01-03", "close": 1.47, "volume": 14203844.0}, {"date": "2020-01-06", "close": 1.4625, "volume": 13579108.0}, {"date": "2020-01-07", "close": 1.38, "volume": 20942076.0}, {"date": "2020-01-08", "close": 1.43, "volume": 22517780.0}, {"date": "2020-01-09", "close": 1.3875, "volume": 10572204.0}, {"date": "2020-01-10", "close": 1.3575, "volume": 11125648.0}, {"date": "2020-01-13", "close": 1.3575, "volume": 14536056.0}, {"date": "2020-01-14", "close": 1.1775, "volume": 50250280.0}, {"date": "2020-01-15", "close": 1.1525, "volume": 19924464.0}, {"date": "2020-01-16", "close": 1.155, "volume": 17148260.0}, {"date": "2020-01-17", "close": 1.1875, "volume": 16078096.0}, {"date": "2020-01-21", "close": 1.1475, "volume": 14128548.0}, {"date": "2020-01-22", "close": 1.14, "volume": 10509944.0}, {"date": "2020-01-23", "close": 1.155, "volume": 7520856.0}, {"date": "2020-01-24", "close": 1.08, "volume": 16654788.0}, {"date": "2020-01-27", "close": 1.07, "volume": 8491216.0}, {"date": "2020-01-28", "close": 1.0525, "volume": 8579744.0}, {"date": "2020-01-29", "close": 1.0325, "volume": 6210228.0}, {"date": "2020-01-30", "close": 0.9825, "volume": 12026932.0}, {"date": "2020-01-31", "close": 0.96, "volume": 11567056.0}, {"date": "2020-02-03", "close": 0.9875, "volume": 8104796.0}, {"date": "2020-02-04", "close": 1.0175, "volume": 14252244.0}, {"date": "2020-02-05", "close": 1.045, "volume": 10566888.0}, {"date": "2020-02-06", "close": 1.035, "volume": 6041212.0}, {"date": "2020-02-07", "close": 0.9525, "volume": 10969124.0}, {"date": "2020-02-10", "close": 0.985, "volume": 11108168.0}, {"date": "2020-02-11", "close": 1.005, "volume": 13660092.0}, {"date": "2020-02-12", "close": 1.0475, "volume": 19282416.0}, {"date": "2020-02-13", "close": 1.0275, "volume": 8326772.0}, {"date": "2020-02-14", "close": 1.005, "volume": 6330640.0}, {"date": "2020-02-18", "close": 1.015, "volume": 5870448.0}, {"date": "2020-02-19", "close": 1.0375, "volume": 10372368.0}, {"date": "2020-02-20", "close": 1.035, "volume": 6249364.0}, {"date": "2020-02-21", "close": 1.01, "volume": 6782772.0}, {"date": "2020-02-24", "close": 0.925, "volume": 14265156.0}, {"date": "2020-02-25", "close": 0.89, "volume": 17791824.0}, {"date": "2020-02-26", "close": 0.8475, "volume": 18901488.0}, {"date": "2020-02-27", "close": 0.8675, "volume": 15517920.0}, {"date": "2020-02-28", "close": 0.9, "volume": 18768788.0}, {"date": "2020-03-02", "close": 0.9575, "volume": 12833712.0}, {"date": "2020-03-03", "close": 0.9075, "volume": 17129824.0}, {"date": "2020-03-04", "close": 0.9425, "volume": 17030516.0}, {"date": "2020-03-05", "close": 0.99, "volume": 14398508.0}, {"date": "2020-03-06", "close": 0.98, "volume": 8387212.0}, {"date": "2020-03-09", "close": 0.925, "volume": 10928088.0}, {"date": "2020-03-10", "close": 1.0575, "volume": 19452676.0}, {"date": "2020-03-11", "close": 1.035, "volume": 17656784.0}, {"date": "2020-03-12", "close": 0.995, "volume": 20493452.0}, {"date": "2020-03-13", "close": 1.1475, "volume": 23148844.0}, {"date": "2020-03-16", "close": 1.0925, "volume": 19466784.0}, {"date": "2020-03-17", "close": 1.0575, "volume": 14248840.0}, {"date": "2020-03-18", "close": 0.9425, "volume": 14606836.0}, {"date": "2020-03-19", "close": 1.0475, "volume": 20158156.0}, {"date": "2020-03-20", "close": 0.94, "volume": 30888776.0}, {"date": "2020-03-23", "close": 0.9525, "volume": 24039136.0}, {"date": "2020-03-24", "close": 1.04, "volume": 27222636.0}, {"date": "2020-03-25", "close": 1.0425, "volume": 14368236.0}, {"date": "2020-03-26", "close": 1.1025, "volume": 24843916.0}, {"date": "2020-03-27", "close": 1.055, "volume": 28099052.0}, {"date": "2020-03-30", "close": 0.9125, "volume": 13402284.0}, {"date": "2020-03-31", "close": 0.875, "volume": 9216528.0}, {"date": "2020-04-01", "close": 0.8125, "volume": 18274780.0}, {"date": "2020-04-02", "close": 0.7125, "volume": 16257356.0}, {"date": "2020-04-03", "close": 0.7, "volume": 15323044.0}, {"date": "2020-04-06", "close": 0.7725, "volume": 13362176.0}, {"date": "2020-04-07", "close": 0.8175, "volume": 11347436.0}, {"date": "2020-04-08", "close": 0.8525, "volume": 11538112.0}, {"date": "2020-04-09", "close": 0.9725, "volume": 23635664.0}, {"date": "2020-04-13", "close": 1.185, "volume": 27378004.0}, {"date": "2020-04-14", "close": 1.4875, "volume": 54026520.0}, {"date": "2020-04-15", "close": 1.3175, "volume": 29999416.0}, {"date": "2020-04-16", "close": 1.2575, "volume": 13487684.0}, {"date": "2020-04-17", "close": 1.22, "volume": 22612752.0}, {"date": "2020-04-20", "close": 1.4025, "volume": 24340044.0}, {"date": "2020-04-21", "close": 1.195, "volume": 16568200.0}, {"date": "2020-04-22", "close": 1.2225, "volume": 10712532.0}, {"date": "2020-04-23", "close": 1.175, "volume": 9063412.0}, {"date": "2020-04-24", "close": 1.1925, "volume": 8946176.0}, {"date": "2020-04-27", "close": 1.455, "volume": 29100552.0}, {"date": "2020-04-28", "close": 1.41, "volume": 20800756.0}, {"date": "2020-04-29", "close": 1.51, "volume": 13480180.0}, {"date": "2020-04-30", "close": 1.4325, "volume": 8694120.0}, {"date": "2020-05-01", "close": 1.5125, "volume": 16022392.0}, {"date": "2020-05-04", "close": 1.37, "volume": 16272420.0}, {"date": "2020-05-05", "close": 1.3475, "volume": 8423676.0}, {"date": "2020-05-06", "close": 1.2325, "volume": 13478560.0}, {"date": "2020-05-07", "close": 1.2175, "volume": 10004780.0}, {"date": "2020-05-08", "close": 1.245, "volume": 9414644.0}, {"date": "2020-05-11", "close": 1.19, "volume": 6796632.0}, {"date": "2020-05-12", "close": 1.135, "volume": 10556628.0}, {"date": "2020-05-13", "close": 1.0525, "volume": 11531508.0}, {"date": "2020-05-14", "close": 1.0325, "volume": 8019472.0}, {"date": "2020-05-15", "close": 1.055, "volume": 7762816.0}, {"date": "2020-05-18", "close": 1.145, "volume": 9486776.0}, {"date": "2020-05-19", "close": 1.11, "volume": 7362928.0}, {"date": "2020-05-20", "close": 1.1075, "volume": 10174436.0}, {"date": "2020-05-21", "close": 1.11, "volume": 7887624.0}, {"date": "2020-05-22", "close": 1.045, "volume": 9519404.0}, {"date": "2020-05-26", "close": 1.105, "volume": 14183704.0}, {"date": "2020-05-27", "close": 1.1725, "volume": 12586412.0}, {"date": "2020-05-28", "close": 1.0825, "volume": 8737468.0}, {"date": "2020-05-29", "close": 1.015, "volume": 15894160.0}, {"date": "2020-06-01", "close": 1.0325, "volume": 10473696.0}, {"date": "2020-06-02", "close": 1.045, "volume": 9479120.0}, {"date": "2020-06-03", "close": 1.11, "volume": 12149696.0}, {"date": "2020-06-04", "close": 1.1175, "volume": 14057196.0}, {"date": "2020-06-05", "close": 1.035, "volume": 25097712.0}, {"date": "2020-06-08", "close": 1.2525, "volume": 40534640.0}, {"date": "2020-06-09", "close": 1.24, "volume": 32293792.0}, {"date": "2020-06-10", "close": 1.2675, "volume": 42425480.0}, {"date": "2020-06-11", "close": 1.0925, "volume": 24943972.0}, {"date": "2020-06-12", "close": 1.18, "volume": 17512768.0}, {"date": "2020-06-15", "close": 1.1725, "volume": 15641540.0}, {"date": "2020-06-16", "close": 1.16, "volume": 12494140.0}, {"date": "2020-06-17", "close": 1.19, "volume": 14373864.0}, {"date": "2020-06-18", "close": 1.2375, "volume": 13695308.0}, {"date": "2020-06-19", "close": 1.22, "volume": 29463468.0}, {"date": "2020-06-22", "close": 1.2175, "volume": 12715864.0}, {"date": "2020-06-23", "close": 1.2075, "volume": 12821488.0}, {"date": "2020-06-24", "close": 1.1025, "volume": 11904836.0}, {"date": "2020-06-25", "close": 1.115, "volume": 9803744.0}, {"date": "2020-06-26", "close": 1.0875, "volume": 15204620.0}, {"date": "2020-06-29", "close": 1.095, "volume": 8525320.0}, {"date": "2020-06-30", "close": 1.085, "volume": 15556116.0}, {"date": "2020-07-01", "close": 1.11, "volume": 9216404.0}, {"date": "2020-07-02", "close": 1.0725, "volume": 7551004.0}, {"date": "2020-07-06", "close": 1.06, "volume": 8563516.0}, {"date": "2020-07-07", "close": 1.0225, "volume": 9827880.0}, {"date": "2020-07-08", "close": 1.065, "volume": 8211316.0}, {"date": "2020-07-09", "close": 1.0525, "volume": 7970484.0}, {"date": "2020-07-10", "close": 1.085, "volume": 5643312.0}, {"date": "2020-07-13", "close": 1.065, "volume": 16865060.0}, {"date": "2020-07-14", "close": 1.02, "volume": 9046356.0}, {"date": "2020-07-15", "close": 1.0475, "volume": 5896504.0}, {"date": "2020-07-16", "close": 1.0425, "volume": 5321844.0}, {"date": "2020-07-17", "close": 0.99, "volume": 12266196.0}, {"date": "2020-07-20", "close": 0.9625, "volume": 13604352.0}, {"date": "2020-07-21", "close": 1.0025, "volume": 13364048.0}, {"date": "2020-07-22", "close": 1.0275, "volume": 10094188.0}, {"date": "2020-07-23", "close": 1.0275, "volume": 12950200.0}, {"date": "2020-07-24", "close": 1.0075, "volume": 8865180.0}, {"date": "2020-07-27", "close": 1.0025, "volume": 9890784.0}, {"date": "2020-07-28", "close": 0.985, "volume": 18221568.0}, {"date": "2020-07-29", "close": 1.015, "volume": 11518504.0}, {"date": "2020-07-30", "close": 1.025, "volume": 9593940.0}, {"date": "2020-07-31", "close": 1.0025, "volume": 7518212.0}, {"date": "2020-08-03", "close": 1.0375, "volume": 10072040.0}, {"date": "2020-08-04", "close": 1.1075, "volume": 41445440.0}, {"date": "2020-08-05", "close": 1.1575, "volume": 19702788.0}, {"date": "2020-08-06", "close": 1.1075, "volume": 7604896.0}, {"date": "2020-08-07", "close": 1.04, "volume": 13364396.0}, {"date": "2020-08-10", "close": 1.0825, "volume": 18247088.0}, {"date": "2020-08-11", "close": 1.0875, "volume": 12556420.0}, {"date": "2020-08-12", "close": 1.13, "volume": 12230376.0}, {"date": "2020-08-13", "close": 1.16, "volume": 8513252.0}, {"date": "2020-08-14", "close": 1.1875, "volume": 13898768.0}, {"date": "2020-08-17", "close": 1.1575, "volume": 9483880.0}, {"date": "2020-08-18", "close": 1.2025, "volume": 15339360.0}, {"date": "2020-08-19", "close": 1.18, "volume": 10450332.0}, {"date": "2020-08-20", "close": 1.1525, "volume": 9764736.0}, {"date": "2020-08-21", "close": 1.2575, "volume": 42570360.0}, {"date": "2020-08-24", "close": 1.2175, "volume": 18341464.0}, {"date": "2020-08-25", "close": 1.245, "volume": 11994712.0}, {"date": "2020-08-26", "close": 1.2775, "volume": 11118656.0}, {"date": "2020-08-27", "close": 1.3125, "volume": 13538632.0}, {"date": "2020-08-28", "close": 1.3475, "volume": 16947704.0}, {"date": "2020-08-31", "close": 1.67, "volume": 151904000.0}, {"date": "2020-09-01", "close": 1.9125, "volume": 92844200.0}, {"date": "2020-09-02", "close": 1.9275, "volume": 52044440.0}, {"date": "2020-09-03", "close": 1.955, "volume": 57378000.0}, {"date": "2020-09-04", "close": 1.9125, "volume": 30647976.0}, {"date": "2020-09-08", "close": 1.925, "volume": 39266480.0}, {"date": "2020-09-09", "close": 1.8375, "volume": 36272328.0}, {"date": "2020-09-10", "close": 1.5575, "volume": 62233120.0}, {"date": "2020-09-11", "close": 1.5225, "volume": 24244760.0}, {"date": "2020-09-14", "close": 1.7275, "volume": 40475880.0}, {"date": "2020-09-15", "close": 1.7725, "volume": 22973956.0}, {"date": "2020-09-16", "close": 2.17, "volume": 77386040.0}, {"date": "2020-09-17", "close": 2.3, "volume": 68106880.0}, {"date": "2020-09-18", "close": 2.3675, "volume": 69630040.0}, {"date": "2020-09-21", "close": 2.1875, "volume": 30559224.0}, {"date": "2020-09-22", "close": 2.64, "volume": 139009920.0}, {"date": "2020-09-23", "close": 2.51, "volume": 42604600.0}, {"date": "2020-09-24", "close": 2.285, "volume": 31755352.0}, {"date": "2020-09-25", "close": 2.505, "volume": 30060628.0}, {"date": "2020-09-28", "close": 2.5225, "volume": 27057292.0}, {"date": "2020-09-29", "close": 2.5875, "volume": 20977356.0}, {"date": "2020-09-30", "close": 2.55, "volume": 24316132.0}, {"date": "2020-10-01", "close": 2.4425, "volume": 18216220.0}, {"date": "2020-10-02", "close": 2.3475, "volume": 17361936.0}, {"date": "2020-10-05", "close": 2.365, "volume": 11219876.0}, {"date": "2020-10-06", "close": 2.2825, "volume": 18141684.0}, {"date": "2020-10-07", "close": 2.34, "volume": 13234576.0}, {"date": "2020-10-08", "close": 3.3725, "volume": 305814240.0}, {"date": "2020-10-09", "close": 3.005, "volume": 308611120.0}, {"date": "2020-10-12", "close": 2.95, "volume": 94622800.0}, {"date": "2020-10-13", "close": 2.97, "volume": 40718840.0}, {"date": "2020-10-14", "close": 3.0625, "volume": 43107040.0}, {"date": "2020-10-15", "close": 3.4575, "volume": 159579280.0}, {"date": "2020-10-16", "close": 3.3275, "volume": 46606320.0}, {"date": "2020-10-19", "close": 3.4775, "volume": 52676280.0}, {"date": "2020-10-20", "close": 3.465, "volume": 26415804.0}, {"date": "2020-10-21", "close": 3.525, "volume": 21447712.0}, {"date": "2020-10-22", "close": 3.7275, "volume": 64848920.0}, {"date": "2020-10-23", "close": 3.75, "volume": 26029296.0}, {"date": "2020-10-26", "close": 3.3625, "volume": 53505080.0}, {"date": "2020-10-27", "close": 3.1725, "volume": 28924024.0}, {"date": "2020-10-28", "close": 2.955, "volume": 25554320.0}, {"date": "2020-10-29", "close": 2.9325, "volume": 16663372.0}, {"date": "2020-10-30", "close": 2.6175, "volume": 46249480.0}, {"date": "2020-11-02", "close": 2.6875, "volume": 20908044.0}, {"date": "2020-11-03", "close": 2.8925, "volume": 29817888.0}, {"date": "2020-11-04", "close": 2.7275, "volume": 23231484.0}, {"date": "2020-11-05", "close": 2.8625, "volume": 18820980.0}, {"date": "2020-11-06", "close": 2.965, "volume": 22072972.0}, {"date": "2020-11-09", "close": 2.8725, "volume": 24979460.0}, {"date": "2020-11-10", "close": 2.775, "volume": 15303852.0}, {"date": "2020-11-11", "close": 2.9375, "volume": 19530276.0}, {"date": "2020-11-12", "close": 2.7825, "volume": 17423568.0}, {"date": "2020-11-13", "close": 2.7525, "volume": 14184684.0}, {"date": "2020-11-16", "close": 3.015, "volume": 39099296.0}, {"date": "2020-11-17", "close": 2.9075, "volume": 26712704.0}, {"date": "2020-11-18", "close": 2.8925, "volume": 12676888.0}, {"date": "2020-11-19", "close": 3.115, "volume": 47150440.0}, {"date": "2020-11-20", "close": 3.1775, "volume": 33609388.0}, {"date": "2020-11-23", "close": 3.475, "volume": 38431892.0}, {"date": "2020-11-24", "close": 3.4175, "volume": 28746840.0}, {"date": "2020-11-25", "close": 3.6875, "volume": 35440368.0}, {"date": "2020-11-27", "close": 4.02, "volume": 50016800.0}, {"date": "2020-11-30", "close": 4.14, "volume": 127934000.0}, {"date": "2020-12-01", "close": 3.95, "volume": 50664120.0}, {"date": "2020-12-02", "close": 4.145, "volume": 31533520.0}, {"date": "2020-12-03", "close": 4.03, "volume": 25179860.0}, {"date": "2020-12-04", "close": 4.225, "volume": 35890688.0}, {"date": "2020-12-07", "close": 4.0875, "volume": 29545032.0}, {"date": "2020-12-08", "close": 4.235, "volume": 64480640.0}, {"date": "2020-12-09", "close": 3.415, "volume": 97431760.0}, {"date": "2020-12-10", "close": 3.53, "volume": 30235688.0}, {"date": "2020-12-11", "close": 3.3275, "volume": 29987472.0}, {"date": "2020-12-14", "close": 3.18, "volume": 40028360.0}, {"date": "2020-12-15", "close": 3.4625, "volume": 32771424.0}, {"date": "2020-12-16", "close": 3.4625, "volume": 23460492.0}, {"date": "2020-12-17", "close": 3.7075, "volume": 32779608.0}, {"date": "2020-12-18", "close": 3.9075, "volume": 66475120.0}, {"date": "2020-12-21", "close": 3.8825, "volume": 39504512.0}, {"date": "2020-12-22", "close": 4.865, "volume": 122750880.0}, {"date": "2020-12-23", "close": 5.1425, "volume": 103321040.0}, {"date": "2020-12-24", "close": 5.0375, "volume": 25048696.0}, {"date": "2020-12-28", "close": 5.2475, "volume": 35863432.0}, {"date": "2020-12-29", "close": 4.845, "volume": 36965764.0}, {"date": "2020-12-30", "close": 4.815, "volume": 23737564.0}, {"date": "2020-12-31", "close": 4.71, "volume": 27690608.0}, {"date": "2021-01-04", "close": 4.3125, "volume": 40089880.0}, {"date": "2021-01-05", "close": 4.3425, "volume": 19845828.0}, {"date": "2021-01-06", "close": 4.59, "volume": 24224992.0}, {"date": "2021-01-07", "close": 4.52, "volume": 24517104.0}, {"date": "2021-01-08", "close": 4.4225, "volume": 25927840.0}, {"date": "2021-01-11", "close": 4.985, "volume": 59710440.0}, {"date": "2021-01-12", "close": 4.9875, "volume": 28242660.0}, {"date": "2021-01-13", "close": 7.85, "volume": 578006800.0}, {"date": "2021-01-14", "close": 9.9775, "volume": 374869640.0}, {"date": "2021-01-15", "close": 8.875, "volume": 187465440.0}, {"date": "2021-01-19", "close": 9.84, "volume": 298887680.0}, {"date": "2021-01-20", "close": 9.78, "volume": 133887160.0}, {"date": "2021-01-21", "close": 10.7575, "volume": 228319000.0}, {"date": "2021-01-22", "close": 16.2525, "volume": 788631600.0}, {"date": "2021-01-25", "close": 19.1975, "volume": 711496000.0}, {"date": "2021-01-26", "close": 36.995, "volume": 714352000.0}, {"date": "2021-01-27", "close": 86.8775, "volume": 373586680.0}, {"date": "2021-01-28", "close": 48.4, "volume": 235263240.0}, {"date": "2021-01-29", "close": 81.25, "volume": 202264240.0}, {"date": "2021-02-01", "close": 56.25, "volume": 149528600.0}, {"date": "2021-02-02", "close": 22.5, "volume": 312732280.0}, {"date": "2021-02-03", "close": 23.1025, "volume": 170794040.0}, {"date": "2021-02-04", "close": 13.375, "volume": 249709120.0}, {"date": "2021-02-05", "close": 15.9425, "volume": 325380040.0}, {"date": "2021-02-08", "close": 15.0, "volume": 102749120.0}, {"date": "2021-02-09", "close": 12.5775, "volume": 107372320.0}, {"date": "2021-02-10", "close": 12.8, "volume": 145820160.0}, {"date": "2021-02-11", "close": 12.775, "volume": 52226920.0}, {"date": "2021-02-12", "close": 13.1, "volume": 58293040.0}, {"date": "2021-02-16", "close": 12.3775, "volume": 32700120.0}, {"date": "2021-02-17", "close": 11.485, "volume": 37043180.0}, {"date": "2021-02-18", "close": 10.1725, "volume": 95962240.0}, {"date": "2021-02-19", "close": 10.1475, "volume": 59312960.0}, {"date": "2021-02-22", "close": 11.5, "volume": 77904080.0}, {"date": "2021-02-23", "close": 11.2425, "volume": 30260860.0}, {"date": "2021-02-24", "close": 22.9275, "volume": 332446960.0}, {"date": "2021-02-25", "close": 27.1825, "volume": 601235200.0}, {"date": "2021-02-26", "close": 25.435, "volume": 368776600.0}, {"date": "2021-03-01", "close": 30.1, "volume": 199175880.0}, {"date": "2021-03-02", "close": 29.545, "volume": 135132160.0}, {"date": "2021-03-03", "close": 31.045, "volume": 77095520.0}, {"date": "2021-03-04", "close": 33.0875, "volume": 130427560.0}, {"date": "2021-03-05", "close": 34.435, "volume": 122934680.0}, {"date": "2021-03-08", "close": 48.625, "volume": 254262480.0}, {"date": "2021-03-09", "close": 61.725, "volume": 156397320.0}, {"date": "2021-03-10", "close": 66.25, "volume": 286282280.0}, {"date": "2021-03-11", "close": 65.0, "volume": 113249960.0}, {"date": "2021-03-12", "close": 66.125, "volume": 103383600.0}, {"date": "2021-03-15", "close": 55.035, "volume": 96904760.0}, {"date": "2021-03-16", "close": 52.0425, "volume": 141691480.0}, {"date": "2021-03-17", "close": 52.4525, "volume": 65926360.0}, {"date": "2021-03-18", "close": 50.4375, "volume": 47199640.0}, {"date": "2021-03-19", "close": 50.0675, "volume": 98709200.0}, {"date": "2021-03-22", "close": 48.6225, "volume": 40246040.0}, {"date": "2021-03-23", "close": 45.4375, "volume": 57716600.0}, {"date": "2021-03-24", "close": 30.085, "volume": 96711520.0}, {"date": "2021-03-25", "close": 45.9375, "volume": 203849360.0}, {"date": "2021-03-26", "close": 45.25, "volume": 149722680.0}, {"date": "2021-03-29", "close": 45.325, "volume": 40168720.0}, {"date": "2021-03-30", "close": 48.615, "volume": 68379680.0}, {"date": "2021-03-31", "close": 47.455, "volume": 33575336.0}, {"date": "2021-04-01", "close": 47.8625, "volume": 37337380.0}, {"date": "2021-04-05", "close": 46.7375, "volume": 56281960.0}, {"date": "2021-04-06", "close": 46.125, "volume": 24873272.0}, {"date": "2021-04-07", "close": 44.4925, "volume": 19073044.0}, {"date": "2021-04-08", "close": 42.565, "volume": 40189560.0}, {"date": "2021-04-09", "close": 39.59, "volume": 37849520.0}, {"date": "2021-04-12", "close": 35.2725, "volume": 66734400.0}, {"date": "2021-04-13", "close": 35.2475, "volume": 27227472.0}, {"date": "2021-04-14", "close": 41.6325, "volume": 84552560.0}, {"date": "2021-04-15", "close": 39.11, "volume": 31427120.0}, {"date": "2021-04-16", "close": 38.6725, "volume": 20858840.0}, {"date": "2021-04-19", "close": 41.0925, "volume": 42080840.0}, {"date": "2021-04-20", "close": 39.6325, "volume": 18634432.0}, {"date": "2021-04-21", "close": 39.6275, "volume": 15251380.0}, {"date": "2021-04-22", "close": 37.7925, "volume": 17383236.0}, {"date": "2021-04-23", "close": 37.795, "volume": 16168228.0}, {"date": "2021-04-26", "close": 42.2325, "volume": 42128440.0}, {"date": "2021-04-27", "close": 44.4425, "volume": 35730872.0}, {"date": "2021-04-28", "close": 44.645, "volume": 23155752.0}, {"date": "2021-04-29", "close": 44.0475, "volume": 15041000.0}, {"date": "2021-04-30", "close": 43.3975, "volume": 17734260.0}, {"date": "2021-05-03", "close": 40.55, "volume": 21044076.0}, {"date": "2021-05-04", "close": 40.1825, "volume": 16030048.0}, {"date": "2021-05-05", "close": 39.87, "volume": 7156744.0}, {"date": "2021-05-06", "close": 40.2525, "volume": 11771208.0}, {"date": "2021-05-07", "close": 40.2775, "volume": 11738496.0}, {"date": "2021-05-10", "close": 35.805, "volume": 19226740.0}, {"date": "2021-05-11", "close": 36.73, "volume": 18738336.0}, {"date": "2021-05-12", "close": 36.1975, "volume": 10926040.0}, {"date": "2021-05-13", "close": 41.125, "volume": 35493948.0}, {"date": "2021-05-14", "close": 39.98, "volume": 17174120.0}, {"date": "2021-05-17", "close": 45.15, "volume": 29491052.0}, {"date": "2021-05-18", "close": 45.1675, "volume": 30954868.0}, {"date": "2021-05-19", "close": 42.2075, "volume": 19303620.0}, {"date": "2021-05-20", "close": 42.6225, "volume": 9912672.0}, {"date": "2021-05-21", "close": 44.1975, "volume": 14618732.0}, {"date": "2021-05-24", "close": 45.0025, "volume": 18657392.0}, {"date": "2021-05-25", "close": 52.3575, "volume": 59549840.0}, {"date": "2021-05-26", "close": 60.64, "volume": 84479480.0}, {"date": "2021-05-27", "close": 63.5325, "volume": 62105200.0}, {"date": "2021-05-28", "close": 55.5, "volume": 47005480.0}, {"date": "2021-06-01", "close": 62.255, "volume": 38502440.0}, {"date": "2021-06-02", "close": 70.56, "volume": 64076880.0}, {"date": "2021-06-03", "close": 64.545, "volume": 31999820.0}, {"date": "2021-06-04", "close": 62.09, "volume": 14550060.0}, {"date": "2021-06-07", "close": 70.0025, "volume": 24205960.0}, {"date": "2021-06-08", "close": 75.0, "volume": 69756480.0}, {"date": "2021-06-09", "close": 75.64, "volume": 53717240.0}, {"date": "2021-06-10", "close": 55.0975, "volume": 91920600.0}, {"date": "2021-06-11", "close": 58.335, "volume": 62323080.0}, {"date": "2021-06-14", "close": 57.36, "volume": 28530508.0}, {"date": "2021-06-15", "close": 55.625, "volume": 29207740.0}, {"date": "2021-06-16", "close": 55.7425, "volume": 22259308.0}, {"date": "2021-06-17", "close": 55.8975, "volume": 18434292.0}, {"date": "2021-06-18", "close": 53.455, "volume": 17281268.0}, {"date": "2021-06-21", "close": 50.0925, "volume": 20480744.0}, {"date": "2021-06-22", "close": 55.1, "volume": 32800708.0}, {"date": "2021-06-23", "close": 54.835, "volume": 14220360.0}, {"date": "2021-06-24", "close": 53.0775, "volume": 15453356.0}, {"date": "2021-06-25", "close": 52.3775, "volume": 50771000.0}, {"date": "2021-06-28", "close": 53.3125, "volume": 19517456.0}, {"date": "2021-06-29", "close": 52.72, "volume": 9920036.0}, {"date": "2021-06-30", "close": 53.535, "volume": 10158592.0}, {"date": "2021-07-01", "close": 51.09, "volume": 10968448.0}, {"date": "2021-07-02", "close": 50.7075, "volume": 10410916.0}, {"date": "2021-07-06", "close": 49.89, "volume": 11072248.0}, {"date": "2021-07-07", "close": 47.665, "volume": 16958000.0}, {"date": "2021-07-08", "close": 47.845, "volume": 11430056.0}, {"date": "2021-07-09", "close": 47.8075, "volume": 6331700.0}, {"date": "2021-07-12", "close": 47.3125, "volume": 6545296.0}, {"date": "2021-07-13", "close": 45.015, "volume": 9591776.0}, {"date": "2021-07-14", "close": 41.905, "volume": 15655080.0}, {"date": "2021-07-15", "close": 41.705, "volume": 17194356.0}, {"date": "2021-07-16", "close": 42.26, "volume": 13151716.0}, {"date": "2021-07-19", "close": 43.3725, "volume": 9747736.0}, {"date": "2021-07-20", "close": 47.795, "volume": 12404360.0}, {"date": "2021-07-21", "close": 46.4525, "volume": 8916736.0}, {"date": "2021-07-22", "close": 44.7125, "volume": 5651952.0}, {"date": "2021-07-23", "close": 45.09, "volume": 5264672.0}, {"date": "2021-07-26", "close": 45.985, "volume": 5042372.0}, {"date": "2021-07-27", "close": 44.635, "volume": 4859100.0}, {"date": "2021-07-28", "close": 42.28, "volume": 16403380.0}, {"date": "2021-07-29", "close": 41.215, "volume": 8959980.0}, {"date": "2021-07-30", "close": 40.28, "volume": 9508472.0}, {"date": "2021-08-02", "close": 39.4125, "volume": 10131724.0}, {"date": "2021-08-03", "close": 38.1875, "volume": 57802480.0}, {"date": "2021-08-04", "close": 36.7, "volume": 9573936.0}, {"date": "2021-08-05", "close": 38.36, "volume": 9648492.0}, {"date": "2021-08-06", "close": 37.9425, "volume": 5410756.0}, {"date": "2021-08-09", "close": 40.2825, "volume": 8996816.0}, {"date": "2021-08-10", "close": 39.7625, "volume": 6493336.0}, {"date": "2021-08-11", "close": 39.695, "volume": 3781712.0}, {"date": "2021-08-12", "close": 40.5875, "volume": 5279328.0}, {"date": "2021-08-13", "close": 40.63, "volume": 4059004.0}, {"date": "2021-08-16", "close": 40.9825, "volume": 6299508.0}, {"date": "2021-08-17", "close": 40.8875, "volume": 4863752.0}, {"date": "2021-08-18", "close": 39.2625, "volume": 5647368.0}, {"date": "2021-08-19", "close": 38.225, "volume": 4786192.0}, {"date": "2021-08-20", "close": 39.825, "volume": 4619432.0}, {"date": "2021-08-23", "close": 41.2225, "volume": 5372128.0}, {"date": "2021-08-24", "close": 52.5725, "volume": 58608840.0}, {"date": "2021-08-25", "close": 49.9125, "volume": 51444240.0}, {"date": "2021-08-26", "close": 51.305, "volume": 24954588.0}, {"date": "2021-08-27", "close": 51.2375, "volume": 12923216.0}, {"date": "2021-08-30", "close": 52.3, "volume": 13238336.0}, {"date": "2021-08-31", "close": 54.56, "volume": 14298748.0}, {"date": "2021-09-01", "close": 53.2425, "volume": 17815128.0}, {"date": "2021-09-02", "close": 53.38, "volume": 7422472.0}, {"date": "2021-09-03", "close": 50.6875, "volume": 10656020.0}, {"date": "2021-09-07", "close": 49.75, "volume": 10004712.0}, {"date": "2021-09-08", "close": 49.7, "volume": 20694264.0}, {"date": "2021-09-09", "close": 49.795, "volume": 30045832.0}, {"date": "2021-09-10", "close": 47.6025, "volume": 12170592.0}, {"date": "2021-09-13", "close": 50.85, "volume": 17336272.0}, {"date": "2021-09-14", "close": 49.81, "volume": 8566524.0}, {"date": "2021-09-15", "close": 51.13, "volume": 9241628.0}, {"date": "2021-09-16", "close": 51.5925, "volume": 12232868.0}, {"date": "2021-09-17", "close": 51.2425, "volume": 15802572.0}, {"date": "2021-09-20", "close": 48.05, "volume": 15767208.0}, {"date": "2021-09-21", "close": 47.4875, "volume": 10535308.0}, {"date": "2021-09-22", "close": 47.535, "volume": 9026372.0}, {"date": "2021-09-23", "close": 47.81, "volume": 6729036.0}, {"date": "2021-09-24", "close": 46.29, "volume": 6743036.0}, {"date": "2021-09-27", "close": 47.37, "volume": 5880584.0}, {"date": "2021-09-28", "close": 44.65, "volume": 7081972.0}, {"date": "2021-09-29", "close": 43.98, "volume": 7599732.0}, {"date": "2021-09-30", "close": 43.8675, "volume": 12709812.0}, {"date": "2021-10-01", "close": 44.2275, "volume": 6204556.0}, {"date": "2021-10-04", "close": 42.84, "volume": 4782952.0}, {"date": "2021-10-05", "close": 43.045, "volume": 5263416.0}, {"date": "2021-10-06", "close": 42.7675, "volume": 4801280.0}, {"date": "2021-10-07", "close": 43.03, "volume": 4637304.0}, {"date": "2021-10-08", "close": 43.17, "volume": 3272828.0}, {"date": "2021-10-11", "close": 44.525, "volume": 10739420.0}, {"date": "2021-10-12", "close": 43.955, "volume": 4934608.0}, {"date": "2021-10-13", "close": 46.015, "volume": 7720956.0}, {"date": "2021-10-14", "close": 45.9575, "volume": 6704032.0}, {"date": "2021-10-15", "close": 45.82, "volume": 4799908.0}, {"date": "2021-10-18", "close": 46.505, "volume": 6358592.0}, {"date": "2021-10-19", "close": 46.6975, "volume": 8282472.0}, {"date": "2021-10-20", "close": 46.13, "volume": 9107612.0}, {"date": "2021-10-21", "close": 45.4275, "volume": 9609472.0}, {"date": "2021-10-22", "close": 42.45, "volume": 11201772.0}, {"date": "2021-10-25", "close": 43.4925, "volume": 5771224.0}, {"date": "2021-10-26", "close": 44.46, "volume": 8706996.0}, {"date": "2021-10-27", "close": 43.3775, "volume": 4427992.0}, {"date": "2021-10-28", "close": 45.7125, "volume": 6784824.0}, {"date": "2021-10-29", "close": 45.8775, "volume": 9175880.0}, {"date": "2021-11-01", "close": 50.0225, "volume": 19776812.0}, {"date": "2021-11-02", "close": 51.7475, "volume": 15529344.0}, {"date": "2021-11-03", "close": 54.5825, "volume": 45062360.0}, {"date": "2021-11-04", "close": 54.46, "volume": 11631904.0}, {"date": "2021-11-05", "close": 53.3125, "volume": 7242868.0}, {"date": "2021-11-08", "close": 54.66, "volume": 8631648.0}, {"date": "2021-11-09", "close": 51.65, "volume": 7381192.0}, {"date": "2021-11-10", "close": 49.7975, "volume": 5237556.0}, {"date": "2021-11-11", "close": 51.08, "volume": 4317604.0}, {"date": "2021-11-12", "close": 50.525, "volume": 3711964.0}, {"date": "2021-11-15", "close": 52.285, "volume": 5865696.0}, {"date": "2021-11-16", "close": 51.795, "volume": 4858384.0}, {"date": "2021-11-17", "close": 52.5, "volume": 5410856.0}, {"date": "2021-11-18", "close": 52.53, "volume": 4023100.0}, {"date": "2021-11-19", "close": 57.2, "volume": 12174880.0}, {"date": "2021-11-22", "close": 61.8875, "volume": 17518416.0}, {"date": "2021-11-23", "close": 53.475, "volume": 13406544.0}, {"date": "2021-11-24", "close": 52.945, "volume": 5237552.0}, {"date": "2021-11-26", "close": 49.93, "volume": 4941108.0}, {"date": "2021-11-29", "close": 50.5025, "volume": 4435376.0}, {"date": "2021-11-30", "close": 49.0525, "volume": 6895796.0}, {"date": "2021-12-01", "close": 44.96, "volume": 9422140.0}, {"date": "2021-12-02", "close": 45.39, "volume": 8348400.0}, {"date": "2021-12-03", "close": 43.0975, "volume": 16386752.0}, {"date": "2021-12-06", "close": 41.78, "volume": 8914544.0}, {"date": "2021-12-07", "close": 44.4525, "volume": 7889580.0}, {"date": "2021-12-08", "close": 43.4125, "volume": 10444780.0}, {"date": "2021-12-09", "close": 38.94, "volume": 20337360.0}, {"date": "2021-12-10", "close": 39.7525, "volume": 18107440.0}, {"date": "2021-12-13", "close": 34.22, "volume": 21944804.0}, {"date": "2021-12-14", "close": 36.9225, "volume": 26048532.0}, {"date": "2021-12-15", "close": 37.1475, "volume": 11063968.0}, {"date": "2021-12-16", "close": 36.1475, "volume": 8659048.0}, {"date": "2021-12-17", "close": 38.91, "volume": 17246480.0}, {"date": "2021-12-20", "close": 39.285, "volume": 7314244.0}, {"date": "2021-12-21", "close": 39.53, "volume": 5720952.0}, {"date": "2021-12-22", "close": 38.5, "volume": 4188616.0}, {"date": "2021-12-23", "close": 38.035, "volume": 4222156.0}, {"date": "2021-12-27", "close": 37.0775, "volume": 6461796.0}, {"date": "2021-12-28", "close": 36.615, "volume": 5337888.0}, {"date": "2021-12-29", "close": 38.4825, "volume": 8149624.0}, {"date": "2021-12-30", "close": 38.8325, "volume": 6247528.0}, {"date": "2021-12-31", "close": 37.0975, "volume": 5575856.0}, {"date": "2022-01-03", "close": 38.21, "volume": 5668004.0}, {"date": "2022-01-04", "close": 37.2275, "volume": 7339576.0}, {"date": "2022-01-05", "close": 32.3425, "volume": 13585600.0}, {"date": "2022-01-06", "close": 32.7575, "volume": 24205920.0}, {"date": "2022-01-07", "close": 35.155, "volume": 48549240.0}, {"date": "2022-01-10", "close": 32.7875, "volume": 22047924.0}, {"date": "2022-01-11", "close": 32.575, "volume": 10332220.0}, {"date": "2022-01-12", "close": 32.015, "volume": 6298036.0}, {"date": "2022-01-13", "close": 30.62, "volume": 8901080.0}, {"date": "2022-01-14", "close": 29.1625, "volume": 15401912.0}, {"date": "2022-01-18", "close": 27.2275, "volume": 15037612.0}, {"date": "2022-01-19", "close": 26.6425, "volume": 9614316.0}, {"date": "2022-01-20", "close": 25.6675, "volume": 11680296.0}, {"date": "2022-01-21", "close": 26.59, "volume": 22120044.0}, {"date": "2022-01-24", "close": 25.0375, "volume": 25070996.0}, {"date": "2022-01-25", "close": 24.9475, "volume": 14297020.0}, {"date": "2022-01-26", "close": 25.815, "volume": 33330160.0}, {"date": "2022-01-27", "close": 23.38, "volume": 14679824.0}, {"date": "2022-01-28", "close": 24.4775, "volume": 16430268.0}, {"date": "2022-01-31", "close": 27.2325, "volume": 13997092.0}, {"date": "2022-02-01", "close": 28.15, "volume": 13847508.0}, {"date": "2022-02-02", "close": 25.01, "volume": 13116540.0}, {"date": "2022-02-03", "close": 24.8075, "volume": 10710076.0}, {"date": "2022-02-04", "close": 25.585, "volume": 7627164.0}, {"date": "2022-02-07", "close": 25.585, "volume": 7037440.0}, {"date": "2022-02-08", "close": 28.9, "volume": 19839624.0}, {"date": "2022-02-09", "close": 31.0725, "volume": 15467580.0}, {"date": "2022-02-10", "close": 30.6175, "volume": 14826148.0}, {"date": "2022-02-11", "close": 31.0625, "volume": 11299108.0}, {"date": "2022-02-14", "close": 29.2725, "volume": 9102704.0}, {"date": "2022-02-15", "close": 31.54, "volume": 7920356.0}, {"date": "2022-02-16", "close": 32.0825, "volume": 8007724.0}, {"date": "2022-02-17", "close": 30.8525, "volume": 6256416.0}, {"date": "2022-02-18", "close": 30.3825, "volume": 6214156.0}, {"date": "2022-02-22", "close": 29.515, "volume": 6156452.0}, {"date": "2022-02-23", "close": 28.7175, "volume": 5393008.0}, {"date": "2022-02-24", "close": 31.145, "volume": 9024848.0}, {"date": "2022-02-25", "close": 29.645, "volume": 6841020.0}, {"date": "2022-02-28", "close": 30.835, "volume": 6457988.0}, {"date": "2022-03-01", "close": 29.755, "volume": 4384084.0}, {"date": "2022-03-02", "close": 30.4925, "volume": 5242600.0}, {"date": "2022-03-03", "close": 29.6025, "volume": 4382408.0}, {"date": "2022-03-04", "close": 27.915, "volume": 5920052.0}, {"date": "2022-03-07", "close": 24.8375, "volume": 12591460.0}, {"date": "2022-03-08", "close": 25.7525, "volume": 8536116.0}, {"date": "2022-03-09", "close": 26.3025, "volume": 5598388.0}, {"date": "2022-03-10", "close": 25.14, "volume": 5581868.0}, {"date": "2022-03-11", "close": 23.1725, "volume": 8822152.0}, {"date": "2022-03-14", "close": 19.5275, "volume": 18134456.0}, {"date": "2022-03-15", "close": 20.66, "volume": 14115192.0}, {"date": "2022-03-16", "close": 21.715, "volume": 10615712.0}, {"date": "2022-03-17", "close": 21.925, "volume": 13796480.0}, {"date": "2022-03-18", "close": 22.6975, "volume": 35688376.0}, {"date": "2022-03-21", "close": 23.55, "volume": 15812448.0}, {"date": "2022-03-22", "close": 30.785, "volume": 60068920.0}, {"date": "2022-03-23", "close": 35.25, "volume": 98399360.0}, {"date": "2022-03-24", "close": 35.5975, "volume": 36400600.0}, {"date": "2022-03-25", "close": 37.9875, "volume": 53535480.0}, {"date": "2022-03-28", "close": 47.3975, "volume": 65266080.0}, {"date": "2022-03-29", "close": 44.975, "volume": 72045960.0}, {"date": "2022-03-30", "close": 41.7125, "volume": 36676744.0}, {"date": "2022-03-31", "close": 41.645, "volume": 44968920.0}, {"date": "2022-04-01", "close": 41.25, "volume": 52758240.0}, {"date": "2022-04-04", "close": 42.6825, "volume": 18560308.0}, {"date": "2022-04-05", "close": 38.3975, "volume": 15825264.0}, {"date": "2022-04-06", "close": 39.16, "volume": 16267832.0}, {"date": "2022-04-07", "close": 37.5, "volume": 15311388.0}, {"date": "2022-04-08", "close": 36.5475, "volume": 10371516.0}, {"date": "2022-04-11", "close": 36.7325, "volume": 9811916.0}, {"date": "2022-04-12", "close": 36.2175, "volume": 7996544.0}, {"date": "2022-04-13", "close": 37.675, "volume": 8032900.0}, {"date": "2022-04-14", "close": 37.6925, "volume": 10002332.0}, {"date": "2022-04-18", "close": 35.365, "volume": 9871124.0}, {"date": "2022-04-19", "close": 38.1175, "volume": 9416676.0}, {"date": "2022-04-20", "close": 37.2125, "volume": 4648012.0}, {"date": "2022-04-21", "close": 35.39, "volume": 6737468.0}, {"date": "2022-04-22", "close": 34.555, "volume": 6278432.0}, {"date": "2022-04-25", "close": 33.9875, "volume": 6139116.0}, {"date": "2022-04-26", "close": 31.9, "volume": 6182896.0}, {"date": "2022-04-27", "close": 32.46, "volume": 5223496.0}, {"date": "2022-04-28", "close": 32.3275, "volume": 7084892.0}, {"date": "2022-04-29", "close": 31.2675, "volume": 5143420.0}, {"date": "2022-05-02", "close": 29.8925, "volume": 10171944.0}, {"date": "2022-05-03", "close": 30.1075, "volume": 7312684.0}, {"date": "2022-05-04", "close": 31.77, "volume": 6651292.0}, {"date": "2022-05-05", "close": 29.7825, "volume": 7015448.0}, {"date": "2022-05-06", "close": 28.675, "volume": 7161632.0}, {"date": "2022-05-09", "close": 24.6975, "volume": 13264936.0}, {"date": "2022-05-10", "close": 23.375, "volume": 16603212.0}, {"date": "2022-05-11", "close": 20.3325, "volume": 16681372.0}, {"date": "2022-05-12", "close": 22.3925, "volume": 40139760.0}, {"date": "2022-05-13", "close": 24.5975, "volume": 23930864.0}, {"date": "2022-05-16", "close": 22.95, "volume": 11582124.0}, {"date": "2022-05-17", "close": 25.095, "volume": 10444948.0}, {"date": "2022-05-18", "close": 22.87, "volume": 11560128.0}, {"date": "2022-05-19", "close": 24.7975, "volume": 12720540.0}, {"date": "2022-05-20", "close": 23.915, "volume": 9972096.0}, {"date": "2022-05-23", "close": 24.0325, "volume": 6993924.0}, {"date": "2022-05-24", "close": 22.2875, "volume": 8879480.0}, {"date": "2022-05-25", "close": 28.7925, "volume": 40060000.0}, {"date": "2022-05-26", "close": 32.115, "volume": 57892320.0}, {"date": "2022-05-27", "close": 34.3025, "volume": 30045076.0}, {"date": "2022-05-31", "close": 31.185, "volume": 19084328.0}, {"date": "2022-06-01", "close": 30.35, "volume": 14991732.0}, {"date": "2022-06-02", "close": 33.5, "volume": 27918764.0}, {"date": "2022-06-03", "close": 33.425, "volume": 18234452.0}, {"date": "2022-06-06", "close": 32.025, "volume": 9532920.0}, {"date": "2022-06-07", "close": 36.625, "volume": 24967468.0}, {"date": "2022-06-08", "close": 34.6825, "volume": 24473520.0}, {"date": "2022-06-09", "close": 32.245, "volume": 13135252.0}, {"date": "2022-06-10", "close": 32.2725, "volume": 11830196.0}, {"date": "2022-06-13", "close": 29.5625, "volume": 13792816.0}, {"date": "2022-06-14", "close": 31.5425, "volume": 12739140.0}, {"date": "2022-06-15", "close": 32.3225, "volume": 10764284.0}, {"date": "2022-06-16", "close": 31.4325, "volume": 9995056.0}, {"date": "2022-06-17", "close": 33.785, "volume": 12340908.0}, {"date": "2022-06-21", "close": 35.07, "volume": 12512268.0}, {"date": "2022-06-22", "close": 34.615, "volume": 7846916.0}, {"date": "2022-06-23", "close": 35.505, "volume": 6682900.0}, {"date": "2022-06-24", "close": 33.8025, "volume": 16995764.0}, {"date": "2022-06-27", "close": 32.4225, "volume": 9745448.0}, {"date": "2022-06-28", "close": 31.095, "volume": 6621596.0}, {"date": "2022-06-29", "close": 30.715, "volume": 6826496.0}, {"date": "2022-06-30", "close": 30.575, "volume": 6718672.0}, {"date": "2022-07-01", "close": 30.855, "volume": 6617116.0}, {"date": "2022-07-05", "close": 30.0575, "volume": 6045760.0}, {"date": "2022-07-06", "close": 29.3575, "volume": 9988996.0}, {"date": "2022-07-07", "close": 33.78, "volume": 30313564.0}, {"date": "2022-07-08", "close": 32.135, "volume": 13199444.0}, {"date": "2022-07-11", "close": 32.5225, "volume": 7558344.0}, {"date": "2022-07-12", "close": 34.28, "volume": 16899680.0}, {"date": "2022-07-13", "close": 35.32, "volume": 13703788.0}, {"date": "2022-07-14", "close": 34.05, "volume": 20970208.0}, {"date": "2022-07-15", "close": 35.41, "volume": 9832472.0}, {"date": "2022-07-18", "close": 36.66, "volume": 11155132.0}, {"date": "2022-07-19", "close": 37.925, "volume": 12827820.0}, {"date": "2022-07-20", "close": 39.6875, "volume": 11400292.0}, {"date": "2022-07-21", "close": 38.3675, "volume": 9277796.0}, {"date": "2022-07-22", "close": 35.78, "volume": 10060250.0}, {"date": "2022-07-25", "close": 33.98, "volume": 5686259.0}, {"date": "2022-07-26", "close": 32.43, "volume": 4866070.0}, {"date": "2022-07-27", "close": 33.78, "volume": 4251215.0}, {"date": "2022-07-28", "close": 33.84, "volume": 3207363.0}, {"date": "2022-07-29", "close": 34.01, "volume": 3988750.0}, {"date": "2022-08-01", "close": 34.78, "volume": 4196630.0}, {"date": "2022-08-02", "close": 35.84, "volume": 4697134.0}, {"date": "2022-08-03", "close": 37.93, "volume": 5186482.0}, {"date": "2022-08-04", "close": 38.36, "volume": 5421500.0}, {"date": "2022-08-05", "close": 40.02, "volume": 8124235.0}, {"date": "2022-08-08", "close": 43.45, "volume": 18045600.0}, {"date": "2022-08-09", "close": 40.37, "volume": 6954188.0}, {"date": "2022-08-10", "close": 40.53, "volume": 5434675.0}, {"date": "2022-08-11", "close": 39.45, "volume": 5140480.0}, {"date": "2022-08-12", "close": 40.74, "volume": 5120040.0}, {"date": "2022-08-15", "close": 39.68, "volume": 5243088.0}, {"date": "2022-08-16", "close": 42.19, "volume": 23602780.0}, {"date": "2022-08-17", "close": 40.52, "volume": 9766448.0}, {"date": "2022-08-18", "close": 37.93, "volume": 8145446.0}, {"date": "2022-08-19", "close": 36.49, "volume": 9551861.0}, {"date": "2022-08-22", "close": 34.5, "volume": 5798630.0}, {"date": "2022-08-23", "close": 33.53, "volume": 4836309.0}, {"date": "2022-08-24", "close": 32.5, "volume": 5620333.0}, {"date": "2022-08-25", "close": 31.96, "volume": 4726286.0}, {"date": "2022-08-26", "close": 30.94, "volume": 4297295.0}, {"date": "2022-08-29", "close": 31.55, "volume": 4292686.0}, {"date": "2022-08-30", "close": 29.84, "volume": 5060206.0}, {"date": "2022-08-31", "close": 28.64, "volume": 5157027.0}, {"date": "2022-09-01", "close": 27.63, "volume": 5293858.0}, {"date": "2022-09-02", "close": 27.36, "volume": 4680123.0}, {"date": "2022-09-06", "close": 25.14, "volume": 7010190.0}, {"date": "2022-09-07", "close": 24.04, "volume": 12504680.0}, {"date": "2022-09-08", "close": 25.83, "volume": 14142210.0}, {"date": "2022-09-09", "close": 28.92, "volume": 7916490.0}, {"date": "2022-09-12", "close": 29.24, "volume": 6175210.0}, {"date": "2022-09-13", "close": 27.85, "volume": 3657164.0}, {"date": "2022-09-14", "close": 28.13, "volume": 3605752.0}, {"date": "2022-09-15", "close": 28.61, "volume": 3329490.0}, {"date": "2022-09-16", "close": 28.64, "volume": 4656038.0}, {"date": "2022-09-19", "close": 28.96, "volume": 3403984.0}, {"date": "2022-09-20", "close": 27.54, "volume": 3145901.0}, {"date": "2022-09-21", "close": 26.86, "volume": 3859156.0}, {"date": "2022-09-22", "close": 24.7, "volume": 4346547.0}, {"date": "2022-09-23", "close": 25.04, "volume": 3622430.0}, {"date": "2022-09-26", "close": 24.48, "volume": 3440279.0}, {"date": "2022-09-27", "close": 26.13, "volume": 4487179.0}, {"date": "2022-09-28", "close": 27.31, "volume": 2630051.0}, {"date": "2022-09-29", "close": 25.46, "volume": 4118215.0}, {"date": "2022-09-30", "close": 25.13, "volume": 3148331.0}, {"date": "2022-10-03", "close": 25.38, "volume": 2653852.0}, {"date": "2022-10-04", "close": 27.6, "volume": 4581855.0}, {"date": "2022-10-05", "close": 26.39, "volume": 2986448.0}, {"date": "2022-10-06", "close": 25.99, "volume": 2418721.0}, {"date": "2022-10-07", "close": 25.35, "volume": 3270565.0}, {"date": "2022-10-10", "close": 25.0, "volume": 2917594.0}, {"date": "2022-10-11", "close": 25.27, "volume": 4195897.0}, {"date": "2022-10-12", "close": 25.36, "volume": 3284353.0}, {"date": "2022-10-13", "close": 25.56, "volume": 3516164.0}, {"date": "2022-10-14", "close": 24.63, "volume": 2778436.0}, {"date": "2022-10-17", "close": 25.96, "volume": 3172241.0}, {"date": "2022-10-18", "close": 26.67, "volume": 4402577.0}, {"date": "2022-10-19", "close": 24.54, "volume": 5318442.0}, {"date": "2022-10-20", "close": 24.41, "volume": 5148627.0}, {"date": "2022-10-21", "close": 25.3, "volume": 3036299.0}, {"date": "2022-10-24", "close": 24.71, "volume": 3114308.0}, {"date": "2022-10-25", "close": 26.87, "volume": 7791571.0}, {"date": "2022-10-26", "close": 25.42, "volume": 3866779.0}, {"date": "2022-10-27", "close": 25.93, "volume": 2422933.0}, {"date": "2022-10-28", "close": 28.17, "volume": 8089647.0}, {"date": "2022-10-31", "close": 28.31, "volume": 24027610.0}, {"date": "2022-11-01", "close": 28.39, "volume": 5147499.0}, {"date": "2022-11-02", "close": 26.62, "volume": 4143900.0}, {"date": "2022-11-03", "close": 26.29, "volume": 3384428.0}, {"date": "2022-11-04", "close": 26.51, "volume": 4137984.0}, {"date": "2022-11-07", "close": 25.76, "volume": 3303627.0}, {"date": "2022-11-08", "close": 25.14, "volume": 4695117.0}, {"date": "2022-11-09", "close": 23.11, "volume": 8464777.0}, {"date": "2022-11-10", "close": 24.88, "volume": 6106952.0}, {"date": "2022-11-11", "close": 26.1, "volume": 3986182.0}, {"date": "2022-11-14", "close": 26.05, "volume": 4350537.0}, {"date": "2022-11-15", "close": 27.59, "volume": 5391975.0}, {"date": "2022-11-16", "close": 27.14, "volume": 2452335.0}, {"date": "2022-11-17", "close": 27.76, "volume": 2477693.0}, {"date": "2022-11-18", "close": 27.6, "volume": 3087420.0}, {"date": "2022-11-21", "close": 25.16, "volume": 4443252.0}, {"date": "2022-11-22", "close": 26.3, "volume": 4240402.0}, {"date": "2022-11-23", "close": 26.7, "volume": 2737491.0}, {"date": "2022-11-25", "close": 26.17, "volume": 1122700.0}, {"date": "2022-11-28", "close": 25.29, "volume": 2453744.0}, {"date": "2022-11-29", "close": 25.6, "volume": 2029480.0}, {"date": "2022-11-30", "close": 26.21, "volume": 3731072.0}, {"date": "2022-12-01", "close": 26.6, "volume": 7615154.0}, {"date": "2022-12-02", "close": 27.52, "volume": 4577177.0}, {"date": "2022-12-05", "close": 25.56, "volume": 4973747.0}, {"date": "2022-12-06", "close": 23.39, "volume": 7699321.0}, {"date": "2022-12-07", "close": 22.26, "volume": 10078220.0}, {"date": "2022-12-08", "close": 24.79, "volume": 10252000.0}, {"date": "2022-12-09", "close": 22.63, "volume": 5326676.0}, {"date": "2022-12-12", "close": 22.67, "volume": 3750805.0}, {"date": "2022-12-13", "close": 21.0, "volume": 6305646.0}, {"date": "2022-12-14", "close": 21.05, "volume": 4604808.0}, {"date": "2022-12-15", "close": 20.58, "volume": 6444512.0}, {"date": "2022-12-16", "close": 20.8, "volume": 9379717.0}, {"date": "2022-12-19", "close": 19.92, "volume": 3700556.0}, {"date": "2022-12-20", "close": 20.26, "volume": 4478987.0}, {"date": "2022-12-21", "close": 20.56, "volume": 2793559.0}, {"date": "2022-12-22", "close": 19.81, "volume": 5343087.0}, {"date": "2022-12-23", "close": 20.08, "volume": 3174827.0}, {"date": "2022-12-27", "close": 18.2, "volume": 4233045.0}, {"date": "2022-12-28", "close": 17.92, "volume": 5671992.0}, {"date": "2022-12-29", "close": 18.33, "volume": 3442757.0}, {"date": "2022-12-30", "close": 18.46, "volume": 2669548.0}, {"date": "2023-01-03", "close": 17.2, "volume": 5135191.0}, {"date": "2023-01-04", "close": 17.32, "volume": 3939325.0}, {"date": "2023-01-05", "close": 16.22, "volume": 6066158.0}, {"date": "2023-01-06", "close": 16.46, "volume": 4823357.0}, {"date": "2023-01-09", "close": 16.38, "volume": 3522596.0}, {"date": "2023-01-10", "close": 17.77, "volume": 4402799.0}, {"date": "2023-01-11", "close": 19.04, "volume": 8405821.0}, {"date": "2023-01-12", "close": 20.63, "volume": 5877276.0}, {"date": "2023-01-13", "close": 20.49, "volume": 5494405.0}, {"date": "2023-01-17", "close": 21.8, "volume": 5407905.0}, {"date": "2023-01-18", "close": 20.79, "volume": 5632161.0}, {"date": "2023-01-19", "close": 19.04, "volume": 4519163.0}, {"date": "2023-01-20", "close": 19.61, "volume": 3564322.0}, {"date": "2023-01-23", "close": 21.66, "volume": 7181508.0}, {"date": "2023-01-24", "close": 21.4, "volume": 2381588.0}, {"date": "2023-01-25", "close": 20.23, "volume": 3515791.0}, {"date": "2023-01-26", "close": 20.01, "volume": 3519973.0}, {"date": "2023-01-27", "close": 22.82, "volume": 11897250.0}, {"date": "2023-01-30", "close": 21.25, "volume": 4950563.0}, {"date": "2023-01-31", "close": 21.87, "volume": 3128376.0}, {"date": "2023-02-01", "close": 21.83, "volume": 4517191.0}, {"date": "2023-02-02", "close": 22.7, "volume": 7655658.0}, {"date": "2023-02-03", "close": 22.25, "volume": 4935949.0}, {"date": "2023-02-06", "close": 23.86, "volume": 8708367.0}, {"date": "2023-02-07", "close": 21.22, "volume": 9093668.0}, {"date": "2023-02-08", "close": 21.1, "volume": 2846425.0}, {"date": "2023-02-09", "close": 19.67, "volume": 4497399.0}, {"date": "2023-02-10", "close": 19.27, "volume": 2902678.0}, {"date": "2023-02-13", "close": 19.69, "volume": 2299304.0}, {"date": "2023-02-14", "close": 19.87, "volume": 2746308.0}, {"date": "2023-02-15", "close": 21.8, "volume": 7147319.0}, {"date": "2023-02-16", "close": 21.6, "volume": 3879046.0}, {"date": "2023-02-17", "close": 21.99, "volume": 2850979.0}, {"date": "2023-02-21", "close": 20.66, "volume": 3100309.0}, {"date": "2023-02-22", "close": 20.52, "volume": 2164879.0}, {"date": "2023-02-23", "close": 20.14, "volume": 2862036.0}, {"date": "2023-02-24", "close": 19.54, "volume": 2277573.0}, {"date": "2023-02-27", "close": 19.1, "volume": 4006677.0}, {"date": "2023-02-28", "close": 19.23, "volume": 3373826.0}, {"date": "2023-03-01", "close": 18.15, "volume": 4210100.0}, {"date": "2023-03-02", "close": 18.19, "volume": 2627304.0}, {"date": "2023-03-03", "close": 18.7, "volume": 2505515.0}, {"date": "2023-03-06", "close": 18.65, "volume": 2815336.0}, {"date": "2023-03-07", "close": 18.06, "volume": 2375301.0}, {"date": "2023-03-08", "close": 18.17, "volume": 3277810.0}, {"date": "2023-03-09", "close": 17.52, "volume": 2652605.0}, {"date": "2023-03-10", "close": 17.25, "volume": 2845500.0}, {"date": "2023-03-13", "close": 16.75, "volume": 2959090.0}, {"date": "2023-03-14", "close": 16.91, "volume": 3077400.0}, {"date": "2023-03-15", "close": 15.95, "volume": 4541529.0}, {"date": "2023-03-16", "close": 16.76, "volume": 4093282.0}, {"date": "2023-03-17", "close": 16.6, "volume": 5105501.0}, {"date": "2023-03-20", "close": 16.87, "volume": 4463676.0}, {"date": "2023-03-21", "close": 17.65, "volume": 15882850.0}, {"date": "2023-03-22", "close": 23.87, "volume": 66764650.0}, {"date": "2023-03-23", "close": 22.58, "volume": 11168850.0}, {"date": "2023-03-24", "close": 23.98, "volume": 8768674.0}, {"date": "2023-03-27", "close": 23.0, "volume": 4580797.0}, {"date": "2023-03-28", "close": 23.15, "volume": 5711651.0}, {"date": "2023-03-29", "close": 22.46, "volume": 4161361.0}, {"date": "2023-03-30", "close": 22.5, "volume": 3477609.0}, {"date": "2023-03-31", "close": 23.02, "volume": 3880261.0}, {"date": "2023-04-03", "close": 23.17, "volume": 4274492.0}, {"date": "2023-04-04", "close": 22.35, "volume": 3421464.0}, {"date": "2023-04-05", "close": 22.07, "volume": 3638100.0}, {"date": "2023-04-06", "close": 22.4, "volume": 2506935.0}, {"date": "2023-04-10", "close": 22.37, "volume": 2176087.0}, {"date": "2023-04-11", "close": 22.69, "volume": 2539969.0}, {"date": "2023-04-12", "close": 22.26, "volume": 2141141.0}, {"date": "2023-04-13", "close": 22.55, "volume": 1803934.0}, {"date": "2023-04-14", "close": 22.46, "volume": 2312372.0}, {"date": "2023-04-17", "close": 22.28, "volume": 2066616.0}, {"date": "2023-04-18", "close": 21.61, "volume": 2748702.0}, {"date": "2023-04-19", "close": 21.31, "volume": 2539480.0}, {"date": "2023-04-20", "close": 20.22, "volume": 2977376.0}, {"date": "2023-04-21", "close": 20.49, "volume": 2085872.0}, {"date": "2023-04-24", "close": 19.93, "volume": 2742391.0}, {"date": "2023-04-25", "close": 19.0, "volume": 2560841.0}, {"date": "2023-04-26", "close": 18.65, "volume": 2287611.0}, {"date": "2023-04-27", "close": 18.94, "volume": 2238947.0}, {"date": "2023-04-28", "close": 19.29, "volume": 2836576.0}, {"date": "2023-05-01", "close": 18.55, "volume": 2356640.0}, {"date": "2023-05-02", "close": 18.58, "volume": 1918257.0}, {"date": "2023-05-03", "close": 18.9, "volume": 3184021.0}, {"date": "2023-05-04", "close": 19.35, "volume": 2041842.0}, {"date": "2023-05-05", "close": 20.42, "volume": 4357180.0}, {"date": "2023-05-08", "close": 20.51, "volume": 2402799.0}, {"date": "2023-05-09", "close": 20.24, "volume": 1522674.0}, {"date": "2023-05-10", "close": 20.76, "volume": 2139945.0}, {"date": "2023-05-11", "close": 20.88, "volume": 1652512.0}, {"date": "2023-05-12", "close": 20.69, "volume": 2006061.0}, {"date": "2023-05-15", "close": 21.62, "volume": 2601994.0}, {"date": "2023-05-16", "close": 21.99, "volume": 2500775.0}, {"date": "2023-05-17", "close": 22.87, "volume": 4572988.0}, {"date": "2023-05-18", "close": 23.05, "volume": 2144412.0}, {"date": "2023-05-19", "close": 22.06, "volume": 2668214.0}, {"date": "2023-05-22", "close": 24.21, "volume": 6251635.0}, {"date": "2023-05-23", "close": 23.16, "volume": 3786525.0}, {"date": "2023-05-24", "close": 23.27, "volume": 1900997.0}, {"date": "2023-05-25", "close": 23.35, "volume": 2494434.0}, {"date": "2023-05-26", "close": 23.25, "volume": 2261884.0}, {"date": "2023-05-30", "close": 24.57, "volume": 5037830.0}, {"date": "2023-05-31", "close": 24.05, "volume": 4265226.0}, {"date": "2023-06-01", "close": 24.1, "volume": 3844957.0}, {"date": "2023-06-02", "close": 24.64, "volume": 3300736.0}, {"date": "2023-06-05", "close": 24.31, "volume": 4201866.0}, {"date": "2023-06-06", "close": 24.69, "volume": 3984262.0}, {"date": "2023-06-07", "close": 26.11, "volume": 18001070.0}, {"date": "2023-06-08", "close": 21.44, "volume": 19213300.0}, {"date": "2023-06-09", "close": 22.68, "volume": 10342630.0}, {"date": "2023-06-12", "close": 24.3, "volume": 7142290.0}, {"date": "2023-06-13", "close": 26.95, "volume": 17160610.0}, {"date": "2023-06-14", "close": 25.7, "volume": 7243697.0}, {"date": "2023-06-15", "close": 24.84, "volume": 5501822.0}, {"date": "2023-06-16", "close": 24.56, "volume": 4443512.0}, {"date": "2023-06-20", "close": 24.58, "volume": 3254039.0}, {"date": "2023-06-21", "close": 24.43, "volume": 2404694.0}, {"date": "2023-06-22", "close": 24.32, "volume": 1895012.0}, {"date": "2023-06-23", "close": 23.7, "volume": 2261038.0}, {"date": "2023-06-26", "close": 23.02, "volume": 2525247.0}, {"date": "2023-06-27", "close": 23.58, "volume": 2141510.0}, {"date": "2023-06-28", "close": 24.98, "volume": 3493873.0}, {"date": "2023-06-29", "close": 24.9, "volume": 3101049.0}, {"date": "2023-06-30", "close": 24.25, "volume": 2803299.0}, {"date": "2023-07-03", "close": 24.91, "volume": 1806580.0}, {"date": "2023-07-05", "close": 23.9, "volume": 2268244.0}, {"date": "2023-07-06", "close": 22.83, "volume": 2390303.0}, {"date": "2023-07-07", "close": 22.71, "volume": 2447203.0}, {"date": "2023-07-10", "close": 23.54, "volume": 3318214.0}, {"date": "2023-07-11", "close": 23.91, "volume": 3063534.0}, {"date": "2023-07-12", "close": 23.44, "volume": 1742244.0}, {"date": "2023-07-13", "close": 23.46, "volume": 1912157.0}, {"date": "2023-07-14", "close": 22.97, "volume": 2178827.0}, {"date": "2023-07-17", "close": 22.82, "volume": 2033970.0}, {"date": "2023-07-18", "close": 23.08, "volume": 2345137.0}, {"date": "2023-07-19", "close": 23.17, "volume": 2250133.0}, {"date": "2023-07-20", "close": 22.91, "volume": 2256659.0}, {"date": "2023-07-21", "close": 22.18, "volume": 3167916.0}, {"date": "2023-07-24", "close": 23.04, "volume": 2970433.0}, {"date": "2023-07-25", "close": 22.85, "volume": 1671991.0}, {"date": "2023-07-26", "close": 22.7, "volume": 1489152.0}, {"date": "2023-07-27", "close": 22.22, "volume": 3370913.0}, {"date": "2023-07-28", "close": 21.93, "volume": 2647747.0}, {"date": "2023-07-31", "close": 22.2, "volume": 1975391.0}, {"date": "2023-08-01", "close": 21.5, "volume": 2574804.0}, {"date": "2023-08-02", "close": 20.83, "volume": 2630714.0}, {"date": "2023-08-03", "close": 20.93, "volume": 1324938.0}, {"date": "2023-08-04", "close": 20.98, "volume": 2406033.0}, {"date": "2023-08-07", "close": 21.07, "volume": 1441290.0}, {"date": "2023-08-08", "close": 20.74, "volume": 1431250.0}, {"date": "2023-08-09", "close": 19.93, "volume": 2929553.0}, {"date": "2023-08-10", "close": 20.19, "volume": 1432446.0}, {"date": "2023-08-11", "close": 20.19, "volume": 1522912.0}, {"date": "2023-08-14", "close": 19.96, "volume": 3329291.0}, {"date": "2023-08-15", "close": 19.33, "volume": 2290326.0}, {"date": "2023-08-16", "close": 18.59, "volume": 3015627.0}, {"date": "2023-08-17", "close": 18.38, "volume": 2056830.0}, {"date": "2023-08-18", "close": 18.36, "volume": 2029098.0}, {"date": "2023-08-21", "close": 18.48, "volume": 2864735.0}, {"date": "2023-08-22", "close": 17.26, "volume": 3791911.0}, {"date": "2023-08-23", "close": 16.89, "volume": 2909054.0}, {"date": "2023-08-24", "close": 16.36, "volume": 3624485.0}, {"date": "2023-08-25", "close": 17.13, "volume": 3423462.0}, {"date": "2023-08-28", "close": 17.57, "volume": 3007418.0}, {"date": "2023-08-29", "close": 18.24, "volume": 2709238.0}, {"date": "2023-08-30", "close": 18.37, "volume": 1884501.0}, {"date": "2023-08-31", "close": 18.55, "volume": 4674143.0}, {"date": "2023-09-01", "close": 18.42, "volume": 2135901.0}, {"date": "2023-09-05", "close": 19.23, "volume": 3781292.0}, {"date": "2023-09-06", "close": 18.75, "volume": 6107245.0}, {"date": "2023-09-07", "close": 18.89, "volume": 5021288.0}, {"date": "2023-09-08", "close": 17.71, "volume": 4694034.0}, {"date": "2023-09-11", "close": 17.02, "volume": 3543797.0}, {"date": "2023-09-12", "close": 17.23, "volume": 5179405.0}, {"date": "2023-09-13", "close": 17.81, "volume": 3012556.0}, {"date": "2023-09-14", "close": 18.33, "volume": 3077962.0}, {"date": "2023-09-15", "close": 18.22, "volume": 6166608.0}, {"date": "2023-09-18", "close": 17.55, "volume": 3694591.0}, {"date": "2023-09-19", "close": 17.52, "volume": 2584791.0}, {"date": "2023-09-20", "close": 17.52, "volume": 2134121.0}, {"date": "2023-09-21", "close": 17.02, "volume": 2913533.0}, {"date": "2023-09-22", "close": 17.18, "volume": 2102886.0}, {"date": "2023-09-25", "close": 17.67, "volume": 2181230.0}, {"date": "2023-09-26", "close": 16.78, "volume": 2726813.0}, {"date": "2023-09-27", "close": 17.15, "volume": 1681325.0}, {"date": "2023-09-28", "close": 16.84, "volume": 7431938.0}, {"date": "2023-09-29", "close": 16.46, "volume": 3397024.0}, {"date": "2023-10-02", "close": 15.39, "volume": 6087651.0}, {"date": "2023-10-03", "close": 14.6, "volume": 4510325.0}, {"date": "2023-10-04", "close": 14.87, "volume": 2586368.0}, {"date": "2023-10-05", "close": 14.71, "volume": 1945094.0}, {"date": "2023-10-06", "close": 15.08, "volume": 2467053.0}, {"date": "2023-10-09", "close": 15.4, "volume": 2276323.0}, {"date": "2023-10-10", "close": 16.0, "volume": 2915872.0}, {"date": "2023-10-11", "close": 15.82, "volume": 2098203.0}, {"date": "2023-10-12", "close": 15.09, "volume": 3180340.0}, {"date": "2023-10-13", "close": 14.92, "volume": 1835601.0}, {"date": "2023-10-16", "close": 14.43, "volume": 3508601.0}, {"date": "2023-10-17", "close": 14.12, "volume": 3842428.0}, {"date": "2023-10-18", "close": 13.85, "volume": 4045789.0}, {"date": "2023-10-19", "close": 13.16, "volume": 5808038.0}, {"date": "2023-10-20", "close": 13.44, "volume": 3661770.0}, {"date": "2023-10-23", "close": 13.44, "volume": 2785462.0}, {"date": "2023-10-24", "close": 14.04, "volume": 3738325.0}, {"date": "2023-10-25", "close": 13.71, "volume": 1967280.0}, {"date": "2023-10-26", "close": 13.5, "volume": 2036419.0}, {"date": "2023-10-27", "close": 13.12, "volume": 2481701.0}, {"date": "2023-10-30", "close": 12.8, "volume": 3475939.0}, {"date": "2023-10-31", "close": 13.77, "volume": 4574637.0}, {"date": "2023-11-01", "close": 13.01, "volume": 3430138.0}, {"date": "2023-11-02", "close": 13.64, "volume": 3566585.0}, {"date": "2023-11-03", "close": 13.87, "volume": 2966237.0}, {"date": "2023-11-06", "close": 13.53, "volume": 2164399.0}, {"date": "2023-11-07", "close": 13.64, "volume": 2354364.0}, {"date": "2023-11-08", "close": 13.28, "volume": 1705621.0}, {"date": "2023-11-09", "close": 12.7, "volume": 2750115.0}, {"date": "2023-11-10", "close": 12.54, "volume": 3875692.0}, {"date": "2023-11-13", "close": 12.14, "volume": 4318457.0}, {"date": "2023-11-14", "close": 12.9, "volume": 5187534.0}, {"date": "2023-11-15", "close": 13.27, "volume": 4121561.0}, {"date": "2023-11-16", "close": 12.53, "volume": 3425773.0}, {"date": "2023-11-17", "close": 13.03, "volume": 3422596.0}, {"date": "2023-11-20", "close": 12.8, "volume": 2301584.0}, {"date": "2023-11-21", "close": 12.55, "volume": 3710097.0}, {"date": "2023-11-22", "close": 12.29, "volume": 2362461.0}, {"date": "2023-11-24", "close": 12.2, "volume": 1232474.0}, {"date": "2023-11-27", "close": 11.91, "volume": 3710572.0}, {"date": "2023-11-28", "close": 13.49, "volume": 14192940.0}, {"date": "2023-11-29", "close": 16.25, "volume": 61172840.0}, {"date": "2023-11-30", "close": 14.55, "volume": 16537170.0}, {"date": "2023-12-01", "close": 15.3, "volume": 13378650.0}, {"date": "2023-12-04", "close": 16.98, "volume": 20098660.0}, {"date": "2023-12-05", "close": 14.91, "volume": 14220060.0}, {"date": "2023-12-06", "close": 14.84, "volume": 12691340.0}, {"date": "2023-12-07", "close": 16.36, "volume": 19840670.0}, {"date": "2023-12-08", "close": 15.55, "volume": 10401390.0}, {"date": "2023-12-11", "close": 15.07, "volume": 4961223.0}, {"date": "2023-12-12", "close": 15.22, "volume": 4210660.0}, {"date": "2023-12-13", "close": 16.69, "volume": 9086880.0}, {"date": "2023-12-14", "close": 17.44, "volume": 10750750.0}, {"date": "2023-12-15", "close": 17.26, "volume": 7119134.0}, {"date": "2023-12-18", "close": 17.86, "volume": 7352153.0}, {"date": "2023-12-19", "close": 17.72, "volume": 5447123.0}, {"date": "2023-12-20", "close": 16.93, "volume": 5552971.0}, {"date": "2023-12-21", "close": 16.98, "volume": 3975273.0}, {"date": "2023-12-22", "close": 16.97, "volume": 3329896.0}, {"date": "2023-12-26", "close": 17.36, "volume": 3079617.0}, {"date": "2023-12-27", "close": 18.37, "volume": 4800071.0}, {"date": "2023-12-28", "close": 18.07, "volume": 3574783.0}, {"date": "2023-12-29", "close": 17.53, "volume": 4536656.0}, {"date": "2024-01-02", "close": 16.67, "volume": 4428020.0}, {"date": "2024-01-03", "close": 16.69, "volume": 4193550.0}, {"date": "2024-01-04", "close": 16.36, "volume": 2671512.0}, {"date": "2024-01-05", "close": 15.96, "volume": 2619192.0}, {"date": "2024-01-08", "close": 15.79, "volume": 3031109.0}, {"date": "2024-01-09", "close": 15.16, "volume": 3105267.0}, {"date": "2024-01-10", "close": 15.73, "volume": 3191714.0}, {"date": "2024-01-11", "close": 15.25, "volume": 2992177.0}, {"date": "2024-01-12", "close": 14.75, "volume": 2479772.0}, {"date": "2024-01-16", "close": 13.98, "volume": 3581167.0}, {"date": "2024-01-17", "close": 14.08, "volume": 2706197.0}, {"date": "2024-01-18", "close": 14.29, "volume": 3906004.0}, {"date": "2024-01-19", "close": 14.51, "volume": 2396197.0}, {"date": "2024-01-22", "close": 14.9, "volume": 3606547.0}, {"date": "2024-01-23", "close": 14.18, "volume": 3495270.0}, {"date": "2024-01-24", "close": 13.95, "volume": 2513801.0}, {"date": "2024-01-25", "close": 14.52, "volume": 3635866.0}, {"date": "2024-01-26", "close": 14.49, "volume": 2288830.0}, {"date": "2024-01-29", "close": 14.78, "volume": 2164235.0}, {"date": "2024-01-30", "close": 14.55, "volume": 1652561.0}, {"date": "2024-01-31", "close": 14.23, "volume": 2684680.0}, {"date": "2024-02-01", "close": 14.42, "volume": 2220154.0}, {"date": "2024-02-02", "close": 14.73, "volume": 2924462.0}, {"date": "2024-02-05", "close": 13.46, "volume": 4361519.0}, {"date": "2024-02-06", "close": 14.1, "volume": 3052466.0}, {"date": "2024-02-07", "close": 14.07, "volume": 1947793.0}, {"date": "2024-02-08", "close": 14.35, "volume": 1838274.0}, {"date": "2024-02-09", "close": 14.66, "volume": 3575284.0}, {"date": "2024-02-12", "close": 14.73, "volume": 2750144.0}, {"date": "2024-02-13", "close": 14.17, "volume": 3788691.0}, {"date": "2024-02-14", "close": 14.41, "volume": 2504419.0}, {"date": "2024-02-15", "close": 14.51, "volume": 2400542.0}, {"date": "2024-02-16", "close": 14.12, "volume": 2301927.0}, {"date": "2024-02-20", "close": 13.49, "volume": 3784513.0}, {"date": "2024-02-21", "close": 13.41, "volume": 1731270.0}, {"date": "2024-02-22", "close": 13.36, "volume": 1817822.0}, {"date": "2024-02-23", "close": 13.51, "volume": 2319731.0}, {"date": "2024-02-26", "close": 13.68, "volume": 2278614.0}, {"date": "2024-02-27", "close": 14.21, "volume": 2795509.0}, {"date": "2024-02-28", "close": 14.24, "volume": 2440715.0}, {"date": "2024-02-29", "close": 14.27, "volume": 2638703.0}, {"date": "2024-03-01", "close": 14.95, "volume": 4899457.0}, {"date": "2024-03-04", "close": 15.22, "volume": 4367601.0}, {"date": "2024-03-05", "close": 15.0, "volume": 3152726.0}, {"date": "2024-03-06", "close": 15.26, "volume": 3818096.0}, {"date": "2024-03-07", "close": 15.26, "volume": 2111912.0}, {"date": "2024-03-08", "close": 14.65, "volume": 3169763.0}, {"date": "2024-03-11", "close": 14.43, "volume": 2111889.0}, {"date": "2024-03-12", "close": 14.72, "volume": 2382616.0}, {"date": "2024-03-13", "close": 14.87, "volume": 2898100.0}, {"date": "2024-03-14", "close": 14.63, "volume": 2534219.0}, {"date": "2024-03-15", "close": 14.24, "volume": 4480662.0}, {"date": "2024-03-18", "close": 13.91, "volume": 3490830.0}, {"date": "2024-03-19", "close": 13.41, "volume": 3894727.0}, {"date": "2024-03-20", "close": 13.48, "volume": 3921267.0}, {"date": "2024-03-21", "close": 13.66, "volume": 3382799.0}, {"date": "2024-03-22", "close": 13.1, "volume": 4411634.0}, {"date": "2024-03-25", "close": 15.12, "volume": 10416330.0}, {"date": "2024-03-26", "close": 15.5, "volume": 17245820.0}, {"date": "2024-03-27", "close": 13.17, "volume": 17871310.0}, {"date": "2024-03-28", "close": 12.52, "volume": 8473465.0}, {"date": "2024-04-01", "close": 11.99, "volume": 9207097.0}, {"date": "2024-04-02", "close": 11.28, "volume": 6327692.0}, {"date": "2024-04-03", "close": 11.38, "volume": 4331531.0}, {"date": "2024-04-04", "close": 11.53, "volume": 4347040.0}, {"date": "2024-04-05", "close": 11.25, "volume": 4759967.0}, {"date": "2024-04-08", "close": 10.83, "volume": 3659142.0}, {"date": "2024-04-09", "close": 11.01, "volume": 3514403.0}, {"date": "2024-04-10", "close": 10.85, "volume": 3546218.0}, {"date": "2024-04-11", "close": 11.29, "volume": 3802099.0}, {"date": "2024-04-12", "close": 10.77, "volume": 3214436.0}, {"date": "2024-04-15", "close": 10.06, "volume": 5086322.0}, {"date": "2024-04-16", "close": 10.37, "volume": 4162126.0}, {"date": "2024-04-17", "close": 10.3, "volume": 2096726.0}, {"date": "2024-04-18", "close": 10.31, "volume": 2175390.0}, {"date": "2024-04-19", "close": 10.42, "volume": 2462726.0}, {"date": "2024-04-22", "close": 10.01, "volume": 3261000.0}, {"date": "2024-04-23", "close": 10.16, "volume": 2511759.0}, {"date": "2024-04-24", "close": 10.93, "volume": 4829577.0}, {"date": "2024-04-25", "close": 11.21, "volume": 4903794.0}, {"date": "2024-04-26", "close": 11.9, "volume": 7685106.0}, {"date": "2024-04-29", "close": 11.29, "volume": 3835686.0}, {"date": "2024-04-30", "close": 11.09, "volume": 2866509.0}, {"date": "2024-05-01", "close": 10.91, "volume": 2659899.0}, {"date": "2024-05-02", "close": 12.76, "volume": 8654774.0}, {"date": "2024-05-03", "close": 16.47, "volume": 36292450.0}, {"date": "2024-05-06", "close": 16.31, "volume": 48018670.0}, {"date": "2024-05-07", "close": 16.31, "volume": 24308560.0}, {"date": "2024-05-08", "close": 15.92, "volume": 24775090.0}, {"date": "2024-05-09", "close": 18.01, "volume": 25759330.0}, {"date": "2024-05-10", "close": 17.46, "volume": 36831950.0}, {"date": "2024-05-13", "close": 30.45, "volume": 187241700.0}, {"date": "2024-05-14", "close": 48.75, "volume": 206979100.0}, {"date": "2024-05-15", "close": 39.55, "volume": 131790100.0}, {"date": "2024-05-16", "close": 27.67, "volume": 76177580.0}, {"date": "2024-05-17", "close": 22.21, "volume": 96079620.0}, {"date": "2024-05-20", "close": 23.14, "volume": 55261640.0}, {"date": "2024-05-21", "close": 22.12, "volume": 49250070.0}, {"date": "2024-05-22", "close": 21.12, "volume": 43521390.0}, {"date": "2024-05-23", "close": 18.32, "volume": 30561060.0}, {"date": "2024-05-24", "close": 19.0, "volume": 43017090.0}, {"date": "2024-05-28", "close": 23.78, "volume": 105077600.0}, {"date": "2024-05-29", "close": 21.24, "volume": 26921160.0}, {"date": "2024-05-30", "close": 22.61, "volume": 24508770.0}, {"date": "2024-05-31", "close": 23.14, "volume": 22174270.0}, {"date": "2024-06-03", "close": 28.0, "volume": 165808300.0}, {"date": "2024-06-04", "close": 26.5, "volume": 51662130.0}, {"date": "2024-06-05", "close": 31.57, "volume": 73156420.0}, {"date": "2024-06-06", "close": 46.55, "volume": 206685800.0}, {"date": "2024-06-07", "close": 28.22, "volume": 279054400.0}, {"date": "2024-06-10", "close": 24.83, "volume": 131572400.0}, {"date": "2024-06-11", "close": 30.49, "volume": 146914700.0}, {"date": "2024-06-12", "close": 25.46, "volume": 147986700.0}, {"date": "2024-06-13", "close": 29.12, "volume": 107306600.0}, {"date": "2024-06-14", "close": 28.7, "volume": 82874430.0}, {"date": "2024-06-17", "close": 25.22, "volume": 90351900.0}, {"date": "2024-06-18", "close": 24.7, "volume": 38079230.0}, {"date": "2024-06-20", "close": 25.59, "volume": 36029250.0}, {"date": "2024-06-21", "close": 23.93, "volume": 28004000.0}, {"date": "2024-06-24", "close": 23.65, "volume": 22162930.0}, {"date": "2024-06-25", "close": 24.93, "volume": 27625610.0}, {"date": "2024-06-26", "close": 24.2, "volume": 17903020.0}, {"date": "2024-06-27", "close": 25.09, "volume": 34866990.0}, {"date": "2024-06-28", "close": 24.69, "volume": 20212010.0}, {"date": "2024-07-01", "close": 23.33, "volume": 30688980.0}, {"date": "2024-07-02", "close": 23.98, "volume": 13703520.0}, {"date": "2024-07-03", "close": 24.37, "volume": 11829530.0}, {"date": "2024-07-05", "close": 24.18, "volume": 11782060.0}, {"date": "2024-07-08", "close": 24.45, "volume": 11815530.0}, {"date": "2024-07-09", "close": 24.6, "volume": 9523548.0}, {"date": "2024-07-10", "close": 24.97, "volume": 22325380.0}, {"date": "2024-07-11", "close": 25.57, "volume": 13032720.0}, {"date": "2024-07-12", "close": 26.05, "volume": 16238870.0}, {"date": "2024-07-15", "close": 27.0, "volume": 17136420.0}, {"date": "2024-07-16", "close": 28.54, "volume": 25594530.0}, {"date": "2024-07-17", "close": 27.98, "volume": 23775050.0}, {"date": "2024-07-18", "close": 25.88, "volume": 16969660.0}, {"date": "2024-07-19", "close": 24.97, "volume": 12763310.0}, {"date": "2024-07-22", "close": 25.22, "volume": 14090400.0}, {"date": "2024-07-23", "close": 25.5, "volume": 7921716.0}, {"date": "2024-07-24", "close": 24.01, "volume": 9549237.0}, {"date": "2024-07-25", "close": 23.95, "volume": 8567677.0}, {"date": "2024-07-26", "close": 24.13, "volume": 6833886.0}, {"date": "2024-07-29", "close": 23.6, "volume": 7250207.0}, {"date": "2024-07-30", "close": 22.4, "volume": 9272417.0}, {"date": "2024-07-31", "close": 22.67, "volume": 8005777.0}, {"date": "2024-08-01", "close": 21.71, "volume": 9334381.0}, {"date": "2024-08-02", "close": 21.07, "volume": 9029964.0}, {"date": "2024-08-05", "close": 20.65, "volume": 12205930.0}, {"date": "2024-08-06", "close": 21.28, "volume": 6505327.0}, {"date": "2024-08-07", "close": 20.83, "volume": 6101059.0}, {"date": "2024-08-08", "close": 21.75, "volume": 5439748.0}, {"date": "2024-08-09", "close": 21.93, "volume": 4828921.0}, {"date": "2024-08-12", "close": 21.88, "volume": 4449080.0}, {"date": "2024-08-13", "close": 22.27, "volume": 3913677.0}, {"date": "2024-08-14", "close": 21.99, "volume": 3489360.0}, {"date": "2024-08-15", "close": 22.53, "volume": 5361386.0}, {"date": "2024-08-16", "close": 22.4, "volume": 3641797.0}, {"date": "2024-08-19", "close": 22.66, "volume": 4543483.0}, {"date": "2024-08-20", "close": 22.28, "volume": 3570256.0}, {"date": "2024-08-21", "close": 22.55, "volume": 3163206.0}, {"date": "2024-08-22", "close": 22.12, "volume": 3382471.0}, {"date": "2024-08-23", "close": 22.21, "volume": 4056656.0}, {"date": "2024-08-26", "close": 21.36, "volume": 4780548.0}, {"date": "2024-08-27", "close": 20.74, "volume": 4118764.0}, {"date": "2024-08-28", "close": 19.9, "volume": 5219461.0}, {"date": "2024-08-29", "close": 21.51, "volume": 10428350.0}, {"date": "2024-08-30", "close": 23.42, "volume": 15680720.0}, {"date": "2024-09-03", "close": 23.14, "volume": 11350530.0}, {"date": "2024-09-04", "close": 22.12, "volume": 6700878.0}, {"date": "2024-09-05", "close": 22.39, "volume": 5101162.0}, {"date": "2024-09-06", "close": 23.92, "volume": 23883990.0}, {"date": "2024-09-09", "close": 24.25, "volume": 14064700.0}, {"date": "2024-09-10", "close": 23.45, "volume": 19175490.0}, {"date": "2024-09-11", "close": 20.64, "volume": 28921510.0}, {"date": "2024-09-12", "close": 20.4, "volume": 9567543.0}, {"date": "2024-09-13", "close": 20.65, "volume": 8053728.0}, {"date": "2024-09-16", "close": 20.09, "volume": 5981249.0}, {"date": "2024-09-17", "close": 20.16, "volume": 6307585.0}, {"date": "2024-09-18", "close": 19.65, "volume": 10728200.0}, {"date": "2024-09-19", "close": 19.51, "volume": 8902553.0}, {"date": "2024-09-20", "close": 21.85, "volume": 61919240.0}, {"date": "2024-09-23", "close": 22.31, "volume": 13969520.0}, {"date": "2024-09-24", "close": 22.63, "volume": 12121430.0}, {"date": "2024-09-25", "close": 22.18, "volume": 6139651.0}, {"date": "2024-09-26", "close": 22.29, "volume": 5777488.0}, {"date": "2024-09-27", "close": 22.48, "volume": 7416488.0}, {"date": "2024-09-30", "close": 22.93, "volume": 10181780.0}, {"date": "2024-10-01", "close": 21.97, "volume": 7189201.0}, {"date": "2024-10-02", "close": 21.49, "volume": 5673071.0}, {"date": "2024-10-03", "close": 21.2, "volume": 4665773.0}, {"date": "2024-10-04", "close": 21.4, "volume": 5316802.0}, {"date": "2024-10-07", "close": 20.9, "volume": 5988031.0}, {"date": "2024-10-08", "close": 20.71, "volume": 4840468.0}, {"date": "2024-10-09", "close": 20.5, "volume": 3914000.0}, {"date": "2024-10-10", "close": 20.91, "volume": 4180798.0}, {"date": "2024-10-11", "close": 20.83, "volume": 3931552.0}, {"date": "2024-10-14", "close": 21.33, "volume": 6636553.0}, {"date": "2024-10-15", "close": 21.27, "volume": 4851908.0}, {"date": "2024-10-16", "close": 21.66, "volume": 4264618.0}, {"date": "2024-10-17", "close": 21.41, "volume": 3015289.0}, {"date": "2024-10-18", "close": 21.22, "volume": 5302231.0}, {"date": "2024-10-21", "close": 20.7, "volume": 3956456.0}, {"date": "2024-10-22", "close": 20.93, "volume": 3232303.0}, {"date": "2024-10-23", "close": 20.54, "volume": 2944961.0}, {"date": "2024-10-24", "close": 20.63, "volume": 2682336.0}, {"date": "2024-10-25", "close": 20.57, "volume": 5989028.0}, {"date": "2024-10-28", "close": 22.73, "volume": 13641240.0}, {"date": "2024-10-29", "close": 22.68, "volume": 10078120.0}, {"date": "2024-10-30", "close": 23.28, "volume": 12383570.0}, {"date": "2024-10-31", "close": 22.18, "volume": 5594540.0}, {"date": "2024-11-01", "close": 22.41, "volume": 4744478.0}, {"date": "2024-11-04", "close": 22.33, "volume": 4300154.0}, {"date": "2024-11-05", "close": 22.99, "volume": 5858361.0}, {"date": "2024-11-06", "close": 23.1, "volume": 6648026.0}, {"date": "2024-11-07", "close": 23.45, "volume": 5554436.0}, {"date": "2024-11-08", "close": 24.88, "volume": 15908650.0}, {"date": "2024-11-11", "close": 27.26, "volume": 26633020.0}, {"date": "2024-11-12", "close": 26.84, "volume": 18972750.0}, {"date": "2024-11-13", "close": 26.46, "volume": 18490280.0}, {"date": "2024-11-14", "close": 27.37, "volume": 16502030.0}, {"date": "2024-11-15", "close": 26.59, "volume": 16451820.0}, {"date": "2024-11-18", "close": 26.44, "volume": 8541606.0}, {"date": "2024-11-19", "close": 27.57, "volume": 8698625.0}, {"date": "2024-11-20", "close": 28.45, "volume": 22089650.0}, {"date": "2024-11-21", "close": 27.82, "volume": 10587190.0}, {"date": "2024-11-22", "close": 27.9, "volume": 7975658.0}, {"date": "2024-11-25", "close": 29.67, "volume": 13090440.0}, {"date": "2024-11-26", "close": 30.33, "volume": 24657340.0}, {"date": "2024-11-27", "close": 30.89, "volume": 12895060.0}, {"date": "2024-11-29", "close": 29.05, "volume": 10473670.0}, {"date": "2024-12-02", "close": 27.27, "volume": 13576630.0}, {"date": "2024-12-03", "close": 27.44, "volume": 6009926.0}, {"date": "2024-12-04", "close": 27.03, "volume": 6387537.0}, {"date": "2024-12-05", "close": 28.63, "volume": 40704910.0}, {"date": "2024-12-06", "close": 29.06, "volume": 15161440.0}, {"date": "2024-12-09", "close": 27.93, "volume": 11495420.0}, {"date": "2024-12-10", "close": 26.93, "volume": 18209440.0}, {"date": "2024-12-11", "close": 28.97, "volume": 20484960.0}, {"date": "2024-12-12", "close": 28.75, "volume": 8855674.0}, {"date": "2024-12-13", "close": 27.99, "volume": 6581586.0}, {"date": "2024-12-16", "close": 29.44, "volume": 8700033.0}, {"date": "2024-12-17", "close": 31.26, "volume": 19948090.0}, {"date": "2024-12-18", "close": 28.55, "volume": 13947260.0}, {"date": "2024-12-19", "close": 29.0, "volume": 10338220.0}, {"date": "2024-12-20", "close": 29.82, "volume": 19606720.0}, {"date": "2024-12-23", "close": 30.9, "volume": 8226542.0}, {"date": "2024-12-24", "close": 31.14, "volume": 5523507.0}, {"date": "2024-12-26", "close": 32.99, "volume": 20510650.0}, {"date": "2024-12-27", "close": 32.2, "volume": 10141660.0}, {"date": "2024-12-30", "close": 32.01, "volume": 9593140.0}, {"date": "2024-12-31", "close": 31.34, "volume": 7395297.0}, {"date": "2025-01-02", "close": 30.66, "volume": 7979732.0}, {"date": "2025-01-03", "close": 31.65, "volume": 7461759.0}, {"date": "2025-01-06", "close": 32.82, "volume": 12609410.0}, {"date": "2025-01-07", "close": 33.37, "volume": 13360660.0}, {"date": "2025-01-08", "close": 32.96, "volume": 6319956.0}, {"date": "2025-01-10", "close": 32.31, "volume": 7068203.0}, {"date": "2025-01-13", "close": 31.02, "volume": 5566985.0}, {"date": "2025-01-14", "close": 27.88, "volume": 11796600.0}, {"date": "2025-01-15", "close": 27.96, "volume": 6025350.0}, {"date": "2025-01-16", "close": 27.72, "volume": 4431995.0}, {"date": "2025-01-17", "close": 27.51, "volume": 8977526.0}, {"date": "2025-01-21", "close": 27.47, "volume": 5867780.0}, {"date": "2025-01-22", "close": 27.65, "volume": 5025385.0}, {"date": "2025-01-23", "close": 28.33, "volume": 8828170.0}, {"date": "2025-01-24", "close": 27.77, "volume": 4511646.0}, {"date": "2025-01-27", "close": 26.97, "volume": 5060256.0}, {"date": "2025-01-28", "close": 27.46, "volume": 3169854.0}, {"date": "2025-01-29", "close": 27.51, "volume": 3220404.0}, {"date": "2025-01-30", "close": 27.99, "volume": 3343948.0}, {"date": "2025-01-31", "close": 26.9, "volume": 4544033.0}, {"date": "2025-02-03", "close": 25.89, "volume": 5740535.0}, {"date": "2025-02-04", "close": 25.9, "volume": 3353742.0}, {"date": "2025-02-05", "close": 24.93, "volume": 4580218.0}, {"date": "2025-02-06", "close": 24.8, "volume": 4349516.0}, {"date": "2025-02-07", "close": 24.73, "volume": 3403304.0}, {"date": "2025-02-10", "close": 27.12, "volume": 9694662.0}, {"date": "2025-02-11", "close": 26.56, "volume": 7042658.0}, {"date": "2025-02-12", "close": 25.99, "volume": 3999243.0}, {"date": "2025-02-13", "close": 26.34, "volume": 8255330.0}, {"date": "2025-02-14", "close": 27.0, "volume": 12142610.0}, {"date": "2025-02-18", "close": 26.97, "volume": 5337801.0}, {"date": "2025-02-19", "close": 26.0, "volume": 4382120.0}, {"date": "2025-02-20", "close": 27.04, "volume": 7735228.0}, {"date": "2025-02-21", "close": 26.42, "volume": 6130903.0}, {"date": "2025-02-24", "close": 25.0, "volume": 5980021.0}, {"date": "2025-02-25", "close": 24.42, "volume": 6551451.0}, {"date": "2025-02-26", "close": 24.61, "volume": 3272498.0}, {"date": "2025-02-27", "close": 24.48, "volume": 4589982.0}, {"date": "2025-02-28", "close": 25.04, "volume": 4137068.0}, {"date": "2025-03-03", "close": 24.4, "volume": 4290981.0}, {"date": "2025-03-04", "close": 24.3, "volume": 5068726.0}, {"date": "2025-03-05", "close": 25.07, "volume": 3282452.0}, {"date": "2025-03-06", "close": 24.2, "volume": 3421446.0}, {"date": "2025-03-07", "close": 24.0, "volume": 3463954.0}, {"date": "2025-03-10", "close": 22.42, "volume": 6226934.0}, {"date": "2025-03-11", "close": 22.61, "volume": 4226922.0}, {"date": "2025-03-12", "close": 21.99, "volume": 3718208.0}, {"date": "2025-03-13", "close": 21.95, "volume": 3829828.0}, {"date": "2025-03-14", "close": 23.05, "volume": 3960539.0}, {"date": "2025-03-17", "close": 23.5, "volume": 2899087.0}, {"date": "2025-03-18", "close": 23.3, "volume": 2155842.0}, {"date": "2025-03-19", "close": 23.71, "volume": 3032256.0}, {"date": "2025-03-20", "close": 23.51, "volume": 1998220.0}, {"date": "2025-03-21", "close": 24.75, "volume": 6893871.0}, {"date": "2025-03-24", "close": 25.61, "volume": 5036047.0}, {"date": "2025-03-25", "close": 25.4, "volume": 10106780.0}, {"date": "2025-03-26", "close": 28.36, "volume": 53312960.0}, {"date": "2025-03-27", "close": 22.09, "volume": 96733090.0}, {"date": "2025-03-28", "close": 21.73, "volume": 44771680.0}, {"date": "2025-03-31", "close": 22.32, "volume": 16147930.0}, {"date": "2025-04-01", "close": 22.61, "volume": 14435330.0}, {"date": "2025-04-02", "close": 22.69, "volume": 10965120.0}, {"date": "2025-04-03", "close": 21.1, "volume": 11141890.0}, {"date": "2025-04-04", "close": 23.49, "volume": 20608190.0}, {"date": "2025-04-07", "close": 24.29, "volume": 17191900.0}, {"date": "2025-04-08", "close": 23.39, "volume": 12062270.0}, {"date": "2025-04-09", "close": 25.4, "volume": 17695940.0}, {"date": "2025-04-10", "close": 25.02, "volume": 11545360.0}, {"date": "2025-04-11", "close": 26.4, "volume": 10984060.0}, {"date": "2025-04-14", "close": 26.98, "volume": 10628360.0}, {"date": "2025-04-15", "close": 26.7, "volume": 6738083.0}, {"date": "2025-04-16", "close": 26.25, "volume": 6292788.0}, {"date": "2025-04-17", "close": 26.78, "volume": 7434838.0}, {"date": "2025-04-21", "close": 26.77, "volume": 7689967.0}, {"date": "2025-04-22", "close": 27.8, "volume": 11065950.0}, {"date": "2025-04-23", "close": 27.12, "volume": 8862655.0}, {"date": "2025-04-24", "close": 27.08, "volume": 6212122.0}, {"date": "2025-04-25", "close": 27.46, "volume": 5853359.0}, {"date": "2025-04-28", "close": 27.59, "volume": 6819305.0}, {"date": "2025-04-29", "close": 27.26, "volume": 5497551.0}, {"date": "2025-04-30", "close": 27.86, "volume": 6578094.0}, {"date": "2025-05-01", "close": 27.43, "volume": 5693525.0}, {"date": "2025-05-02", "close": 27.48, "volume": 5579861.0}, {"date": "2025-05-05", "close": 26.6, "volume": 7132359.0}, {"date": "2025-05-06", "close": 26.04, "volume": 5883843.0}, {"date": "2025-05-07", "close": 26.01, "volume": 4386935.0}, {"date": "2025-05-08", "close": 26.78, "volume": 6521684.0}, {"date": "2025-05-09", "close": 27.54, "volume": 7795212.0}, {"date": "2025-05-12", "close": 28.05, "volume": 7395242.0}, {"date": "2025-05-13", "close": 28.39, "volume": 10365260.0}, {"date": "2025-05-14", "close": 28.73, "volume": 14552320.0}, {"date": "2025-05-15", "close": 28.63, "volume": 9364353.0}, {"date": "2025-05-16", "close": 28.45, "volume": 6504447.0}, {"date": "2025-05-19", "close": 27.89, "volume": 4223534.0}, {"date": "2025-05-20", "close": 28.51, "volume": 4795105.0}, {"date": "2025-05-21", "close": 28.05, "volume": 8762022.0}, {"date": "2025-05-22", "close": 30.86, "volume": 21451030.0}, {"date": "2025-05-23", "close": 33.03, "volume": 30477600.0}, {"date": "2025-05-27", "close": 35.01, "volume": 33217810.0}, {"date": "2025-05-28", "close": 31.21, "volume": 45300350.0}, {"date": "2025-05-29", "close": 29.57, "volume": 15887930.0}, {"date": "2025-05-30", "close": 29.8, "volume": 10227800.0}, {"date": "2025-06-02", "close": 30.64, "volume": 7430729.0}, {"date": "2025-06-03", "close": 30.1, "volume": 6086532.0}, {"date": "2025-06-04", "close": 29.95, "volume": 7313977.0}, {"date": "2025-06-05", "close": 29.45, "volume": 6356776.0}, {"date": "2025-06-06", "close": 29.58, "volume": 4379288.0}, {"date": "2025-06-09", "close": 30.34, "volume": 5836161.0}, {"date": "2025-06-10", "close": 30.15, "volume": 11974430.0}, {"date": "2025-06-11", "close": 28.55, "volume": 18039170.0}, {"date": "2025-06-12", "close": 22.14, "volume": 172324500.0}, {"date": "2025-06-13", "close": 22.14, "volume": 59849890.0}, {"date": "2025-06-16", "close": 23.32, "volume": 31522660.0}, {"date": "2025-06-17", "close": 22.99, "volume": 24797600.0}, {"date": "2025-06-18", "close": 23.44, "volume": 14712150.0}, {"date": "2025-06-20", "close": 23.46, "volume": 19994180.0}, {"date": "2025-06-23", "close": 22.82, "volume": 12120490.0}, {"date": "2025-06-24", "close": 23.29, "volume": 11660170.0}, {"date": "2025-06-25", "close": 23.55, "volume": 9840749.0}, {"date": "2025-06-26", "close": 23.88, "volume": 8777965.0}, {"date": "2025-06-27", "close": 23.59, "volume": 11638240.0}, {"date": "2025-06-30", "close": 24.39, "volume": 10439310.0}, {"date": "2025-07-01", "close": 23.68, "volume": 8308047.0}, {"date": "2025-07-02", "close": 23.95, "volume": 6428597.0}, {"date": "2025-07-03", "close": 23.59, "volume": 5566311.0}, {"date": "2025-07-07", "close": 22.62, "volume": 12873530.0}, {"date": "2025-07-08", "close": 22.75, "volume": 7863631.0}, {"date": "2025-07-09", "close": 23.19, "volume": 14641420.0}, {"date": "2025-07-10", "close": 23.1, "volume": 5990997.0}, {"date": "2025-07-11", "close": 23.33, "volume": 11454090.0}, {"date": "2025-07-14", "close": 23.7, "volume": 7769614.0}, {"date": "2025-07-15", "close": 23.22, "volume": 7321570.0}, {"date": "2025-07-16", "close": 23.68, "volume": 7738267.0}, {"date": "2025-07-17", "close": 23.4, "volume": 7307167.0}, {"date": "2025-07-18", "close": 23.28, "volume": 6628396.0}, {"date": "2025-07-21", "close": 24.2, "volume": 17718370.0}, {"date": "2025-07-22", "close": 24.26, "volume": 12006260.0}, {"date": "2025-07-23", "close": 23.96, "volume": 8305149.0}, {"date": "2025-07-24", "close": 23.53, "volume": 6338139.0}, {"date": "2025-07-25", "close": 23.33, "volume": 7090634.0}, {"date": "2025-07-28", "close": 22.98, "volume": 11481940.0}, {"date": "2025-07-29", "close": 22.55, "volume": 6078838.0}, {"date": "2025-07-30", "close": 22.45, "volume": 7956586.0}, {"date": "2025-07-31", "close": 22.45, "volume": 13749910.0}, {"date": "2025-08-01", "close": 22.1, "volume": 7878440.0}, {"date": "2025-08-04", "close": 22.63, "volume": 5059365.0}, {"date": "2025-08-05", "close": 22.81, "volume": 4981405.0}, {"date": "2025-08-06", "close": 22.81, "volume": 4825043.0}, {"date": "2025-08-07", "close": 22.65, "volume": 4456288.0}, {"date": "2025-08-08", "close": 22.27, "volume": 4833088.0}, {"date": "2025-08-11", "close": 22.41, "volume": 5212532.0}, {"date": "2025-08-12", "close": 22.93, "volume": 4887648.0}, {"date": "2025-08-13", "close": 23.02, "volume": 5349328.0}, {"date": "2025-08-14", "close": 22.89, "volume": 4779950.0}, {"date": "2025-08-15", "close": 22.94, "volume": 4965589.0}, {"date": "2025-08-18", "close": 23.11, "volume": 5107095.0}, {"date": "2025-08-19", "close": 22.82, "volume": 5532814.0}, {"date": "2025-08-20", "close": 22.63, "volume": 4388719.0}, {"date": "2025-08-21", "close": 22.56, "volume": 4090609.0}, {"date": "2025-08-22", "close": 22.89, "volume": 5551442.0}, {"date": "2025-08-25", "close": 22.68, "volume": 3801008.0}, {"date": "2025-08-26", "close": 22.3, "volume": 7867554.0}, {"date": "2025-08-27", "close": 22.5, "volume": 6891997.0}, {"date": "2025-08-28", "close": 22.79, "volume": 6482312.0}, {"date": "2025-08-29", "close": 22.41, "volume": 5371497.0}, {"date": "2025-09-02", "close": 23.41, "volume": 9567042.0}, {"date": "2025-09-03", "close": 22.88, "volume": 9771430.0}, {"date": "2025-09-04", "close": 22.37, "volume": 5531803.0}, {"date": "2025-09-05", "close": 22.61, "volume": 11183340.0}, {"date": "2025-09-08", "close": 23.22, "volume": 10151220.0}, {"date": "2025-09-09", "close": 23.59, "volume": 18374440.0}, {"date": "2025-09-10", "close": 24.37, "volume": 46253970.0}, {"date": "2025-09-11", "close": 24.85, "volume": 12512630.0}, {"date": "2025-09-12", "close": 24.93, "volume": 9320071.0}, {"date": "2025-09-15", "close": 25.53, "volume": 9603984.0}, {"date": "2025-09-16", "close": 26.34, "volume": 9829954.0}, {"date": "2025-09-17", "close": 26.1, "volume": 7897132.0}, {"date": "2025-09-18", "close": 25.88, "volume": 7806246.0}, {"date": "2025-09-19", "close": 26.08, "volume": 9567601.0}, {"date": "2025-09-22", "close": 26.78, "volume": 11263600.0}, {"date": "2025-09-23", "close": 26.8, "volume": 7063968.0}, {"date": "2025-09-24", "close": 26.25, "volume": 5508834.0}, {"date": "2025-09-25", "close": 25.27, "volume": 8210462.0}, {"date": "2025-09-26", "close": 26.42, "volume": 8048334.0}, {"date": "2025-09-29", "close": 27.21, "volume": 7979038.0}, {"date": "2025-09-30", "close": 27.28, "volume": 5392802.0}, {"date": "2025-10-01", "close": 27.69, "volume": 8187127.0}, {"date": "2025-10-02", "close": 27.22, "volume": 14525950.0}, {"date": "2025-10-03", "close": 25.38, "volume": 11615910.0}, {"date": "2025-10-06", "close": 25.05, "volume": 11543450.0}, {"date": "2025-10-07", "close": 24.35, "volume": 10779920.0}, {"date": "2025-10-08", "close": 24.41, "volume": 7183811.0}, {"date": "2025-10-09", "close": 24.07, "volume": 11821160.0}, {"date": "2025-10-10", "close": 23.3, "volume": 9744316.0}, {"date": "2025-10-13", "close": 23.59, "volume": 5772105.0}, {"date": "2025-10-14", "close": 23.21, "volume": 4470901.0}, {"date": "2025-10-15", "close": 23.38, "volume": 5018139.0}, {"date": "2025-10-16", "close": 22.95, "volume": 6549759.0}, {"date": "2025-10-17", "close": 23.07, "volume": 6206263.0}, {"date": "2025-10-20", "close": 23.37, "volume": 4424363.0}, {"date": "2025-10-21", "close": 22.8, "volume": 6387180.0}, {"date": "2025-10-22", "close": 22.49, "volume": 11012890.0}, {"date": "2025-10-23", "close": 23.63, "volume": 10637950.0}, {"date": "2025-10-24", "close": 23.3, "volume": 5771165.0}, {"date": "2025-10-27", "close": 23.53, "volume": 9428707.0}, {"date": "2025-10-28", "close": 23.3, "volume": 7984105.0}, {"date": "2025-10-29", "close": 23.38, "volume": 5696936.0}, {"date": "2025-10-30", "close": 22.58, "volume": 6438442.0}, {"date": "2025-10-31", "close": 22.29, "volume": 4990691.0}, {"date": "2025-11-03", "close": 22.11, "volume": 6276116.0}, {"date": "2025-11-04", "close": 21.98, "volume": 5155852.0}, {"date": "2025-11-05", "close": 22.01, "volume": 3885626.0}, {"date": "2025-11-06", "close": 21.35, "volume": 5718101.0}, {"date": "2025-11-07", "close": 21.5, "volume": 6533306.0}, {"date": "2025-11-10", "close": 21.49, "volume": 4724873.0}, {"date": "2025-11-11", "close": 21.45, "volume": 2856338.0}, {"date": "2025-11-12", "close": 21.36, "volume": 4341284.0}, {"date": "2025-11-13", "close": 20.96, "volume": 7415436.0}, {"date": "2025-11-14", "close": 20.66, "volume": 5887642.0}, {"date": "2025-11-17", "close": 20.5, "volume": 4968176.0}, {"date": "2025-11-18", "close": 20.5, "volume": 3733252.0}, {"date": "2025-11-19", "close": 20.42, "volume": 5194324.0}, {"date": "2025-11-20", "close": 19.94, "volume": 6028877.0}, {"date": "2025-11-21", "close": 20.14, "volume": 5514125.0}, {"date": "2025-11-24", "close": 20.49, "volume": 5577591.0}, {"date": "2025-11-25", "close": 21.06, "volume": 4794851.0}, {"date": "2025-11-26", "close": 21.63, "volume": 4644241.0}, {"date": "2025-11-28", "close": 22.53, "volume": 8789295.0}, {"date": "2025-12-01", "close": 22.79, "volume": 7895904.0}, {"date": "2025-12-02", "close": 22.81, "volume": 8105087.0}, {"date": "2025-12-03", "close": 23.21, "volume": 11079700.0}, {"date": "2025-12-04", "close": 22.95, "volume": 7195815.0}, {"date": "2025-12-05", "close": 23.0, "volume": 5688195.0}, {"date": "2025-12-08", "close": 23.35, "volume": 5318919.0}, {"date": "2025-12-09", "close": 23.11, "volume": 9159102.0}, {"date": "2025-12-10", "close": 22.12, "volume": 11543760.0}, {"date": "2025-12-11", "close": 21.86, "volume": 4645586.0}, {"date": "2025-12-12", "close": 21.23, "volume": 5365898.0}, {"date": "2025-12-15", "close": 22.09, "volume": 8010605.0}, {"date": "2025-12-16", "close": 22.28, "volume": 3922858.0}, {"date": "2025-12-17", "close": 23.03, "volume": 6132226.0}, {"date": "2025-12-18", "close": 22.56, "volume": 4589257.0}, {"date": "2025-12-19", "close": 22.51, "volume": 7379321.0}, {"date": "2025-12-22", "close": 21.74, "volume": 6481133.0}, {"date": "2025-12-23", "close": 21.38, "volume": 4384537.0}, {"date": "2025-12-24", "close": 21.53, "volume": 1781042.0}, {"date": "2025-12-26", "close": 21.09, "volume": 3820404.0}, {"date": "2025-12-29", "close": 20.53, "volume": 6005575.0}, {"date": "2025-12-30", "close": 20.5, "volume": 4569480.0}, {"date": "2025-12-31", "close": 20.08, "volume": 6422287.0}, {"date": "2026-01-02", "close": 20.62, "volume": 4551690.0}, {"date": "2026-01-05", "close": 20.72, "volume": 7673734.0}, {"date": "2026-01-06", "close": 20.66, "volume": 3405040.0}, {"date": "2026-01-07", "close": 21.29, "volume": 10674070.0}, {"date": "2026-01-08", "close": 21.42, "volume": 4131769.0}, {"date": "2026-01-09", "close": 21.23, "volume": 5034887.0}, {"date": "2026-01-12", "close": 20.98, "volume": 3563684.0}, {"date": "2026-01-13", "close": 21.02, "volume": 4121054.0}, {"date": "2026-01-14", "close": 21.02, "volume": 4112831.0}, {"date": "2026-01-15", "close": 21.36, "volume": 4995435.0}, {"date": "2026-01-16", "close": 21.1, "volume": 3731495.0}, {"date": "2026-01-20", "close": 21.1, "volume": 6826516.0}, {"date": "2026-01-21", "close": 21.69, "volume": 8366880.0}, {"date": "2026-01-22", "close": 23.14, "volume": 15762960.0}, {"date": "2026-01-23", "close": 22.99, "volume": 10347470.0}, {"date": "2026-01-26", "close": 24.01, "volume": 37432250.0}, {"date": "2026-01-27", "close": 24.21, "volume": 16600910.0}, {"date": "2026-01-28", "close": 23.64, "volume": 8514542.0}, {"date": "2026-01-29", "close": 22.81, "volume": 7555114.0}, {"date": "2026-01-30", "close": 23.88, "volume": 16706710.0}, {"date": "2026-02-02", "close": 25.85, "volume": 24507550.0}, {"date": "2026-02-03", "close": 24.52, "volume": 15876420.0}, {"date": "2026-02-04", "close": 24.98, "volume": 9779719.0}, {"date": "2026-02-05", "close": 24.69, "volume": 10155510.0}, {"date": "2026-02-06", "close": 24.98, "volume": 10022600.0}, {"date": "2026-02-09", "close": 24.64, "volume": 5328353.0}, {"date": "2026-02-10", "close": 24.82, "volume": 5797469.0}, {"date": "2026-02-11", "close": 24.21, "volume": 4755915.0}, {"date": "2026-02-12", "close": 23.52, "volume": 6684495.0}, {"date": "2026-02-13", "close": 23.57, "volume": 6331554.0}, {"date": "2026-02-17", "close": 23.26, "volume": 4338340.0}, {"date": "2026-02-18", "close": 23.87, "volume": 5007822.0}, {"date": "2026-02-19", "close": 23.9, "volume": 3626279.0}, {"date": "2026-02-20", "close": 23.43, "volume": 4169423.0}, {"date": "2026-02-23", "close": 23.64, "volume": 5669358.0}, {"date": "2026-02-24", "close": 23.77, "volume": 5466663.0}, {"date": "2026-02-25", "close": 24.22, "volume": 4568075.0}, {"date": "2026-02-26", "close": 24.1, "volume": 5070542.0}, {"date": "2026-02-27", "close": 24.03, "volume": 4338038.0}, {"date": "2026-03-02", "close": 24.2, "volume": 4620636.0}, {"date": "2026-03-03", "close": 23.82, "volume": 4123953.0}, {"date": "2026-03-04", "close": 23.87, "volume": 3485561.0}, {"date": "2026-03-05", "close": 23.88, "volume": 5297088.0}, {"date": "2026-03-06", "close": 24.37, "volume": 5825288.0}, {"date": "2026-03-09", "close": 24.8, "volume": 7210920.0}, {"date": "2026-03-10", "close": 24.37, "volume": 5144420.0}, {"date": "2026-03-11", "close": 24.46, "volume": 5152608.0}, {"date": "2026-03-12", "close": 24.43, "volume": 5201777.0}, {"date": "2026-03-13", "close": 23.53, "volume": 6399440.0}, {"date": "2026-03-16", "close": 23.28, "volume": 6134901.0}, {"date": "2026-03-17", "close": 23.59, "volume": 3078383.0}, {"date": "2026-03-18", "close": 23.36, "volume": 3075865.0}, {"date": "2026-03-19", "close": 23.23, "volume": 5194519.0}, {"date": "2026-03-20", "close": 22.57, "volume": 7088101.0}, {"date": "2026-03-23", "close": 23.03, "volume": 5227260.0}, {"date": "2026-03-24", "close": 22.81, "volume": 8085909.0}, {"date": "2026-03-25", "close": 23.08, "volume": 7850125.0}, {"date": "2026-03-26", "close": 22.56, "volume": 6905942.0}, {"date": "2026-03-27", "close": 22.1, "volume": 5068847.0}, {"date": "2026-03-30", "close": 22.27, "volume": 6651600.0}, {"date": "2026-03-31", "close": 23.04, "volume": 8431059.0}, {"date": "2026-04-01", "close": 22.76, "volume": 4417720.0}, {"date": "2026-04-02", "close": 23.36, "volume": 3855173.0}, {"date": "2026-04-06", "close": 23.08, "volume": 3660083.0}, {"date": "2026-04-07", "close": 23.43, "volume": 10668310.0}, {"date": "2026-04-08", "close": 22.91, "volume": 6788641.0}, {"date": "2026-04-09", "close": 22.87, "volume": 3163769.0}, {"date": "2026-04-10", "close": 23.22, "volume": 5856407.0}, {"date": "2026-04-13", "close": 23.4, "volume": 5516061.0}, {"date": "2026-04-14", "close": 24.03, "volume": 10482680.0}, {"date": "2026-04-15", "close": 24.79, "volume": 11695360.0}, {"date": "2026-04-16", "close": 25.18, "volume": 10701100.0}, {"date": "2026-04-17", "close": 24.55, "volume": 8161048.0}, {"date": "2026-04-20", "close": 24.92, "volume": 6199668.0}, {"date": "2026-04-21", "close": 24.46, "volume": 6472841.0}, {"date": "2026-04-22", "close": 25.66, "volume": 9643688.0}, {"date": "2026-04-23", "close": 25.01, "volume": 8576900.0}, {"date": "2026-04-24", "close": 24.95, "volume": 5148859.0}, {"date": "2026-04-27", "close": 25.41, "volume": 6260405.0}, {"date": "2026-04-28", "close": 25.09, "volume": 4326845.0}, {"date": "2026-04-29", "close": 24.52, "volume": 7071464.0}, {"date": "2026-04-30", "close": 24.95, "volume": 4492523.0}, {"date": "2026-05-01", "close": 26.53, "volume": 20284940.0}, {"date": "2026-05-04", "close": 23.84, "volume": 40178570.0}, {"date": "2026-05-05", "close": 24.23, "volume": 17979580.0}, {"date": "2026-05-06", "close": 25.17, "volume": 11606480.0}, {"date": "2026-05-07", "close": 23.97, "volume": 8794029.0}, {"date": "2026-05-08", "close": 24.28, "volume": 5957749.0}, {"date": "2026-05-11", "close": 23.17, "volume": 17915540.0}, {"date": "2026-05-12", "close": 22.37, "volume": 11936650.0}, {"date": "2026-05-13", "close": 22.08, "volume": 7356934.0}, {"date": "2026-05-14", "close": 21.61, "volume": 5663144.0}, {"date": "2026-05-15", "close": 21.59, "volume": 5346608.0}, {"date": "2026-05-18", "close": 21.91, "volume": 5260619.0}, {"date": "2026-05-19", "close": 22.1, "volume": 4433264.0}, {"date": "2026-05-20", "close": 22.55, "volume": 6327568.0}, {"date": "2026-05-21", "close": 22.49, "volume": 3145271.0}, {"date": "2026-05-22", "close": 21.96, "volume": 5279747.0}, {"date": "2026-05-26", "close": 21.91, "volume": 5875502.0}, {"date": "2026-05-27", "close": 21.68, "volume": 4203461.0}, {"date": "2026-05-28", "close": 21.68, "volume": 3214665.0}, {"date": "2026-05-29", "close": 21.18, "volume": 6486801.0}, {"date": "2026-06-01", "close": 21.36, "volume": 6769737.0}, {"date": "2026-06-02", "close": 20.92, "volume": 6025010.0}, {"date": "2026-06-03", "close": 22.18, "volume": 17884800.0}, {"date": "2026-06-04", "close": 22.27, "volume": 6818945.0}, {"date": "2026-06-05", "close": 21.8, "volume": 6429236.0}, {"date": "2026-06-08", "close": 22.26, "volume": 5115505.0}, {"date": "2026-06-09", "close": 22.28, "volume": 5686183.0}, {"date": "2026-06-10", "close": 22.42, "volume": 4425814.0}, {"date": "2026-06-11", "close": 22.18, "volume": 6013960.0}, {"date": "2026-06-12", "close": 21.77, "volume": 5328346.0}, {"date": "2026-06-15", "close": 21.74, "volume": 4762916.0}, {"date": "2026-06-16", "close": 21.46, "volume": 6375886.0}, {"date": "2026-06-17", "close": 21.51, "volume": 4680323.0}, {"date": "2026-06-18", "close": 21.52, "volume": 9220054.0}, {"date": "2026-06-22", "close": 21.14, "volume": 6373013.0}, {"date": "2026-06-23", "close": 21.08, "volume": 4002844.0}, {"date": "2026-06-24", "close": 21.44, "volume": 3354265.0}, {"date": "2026-06-25", "close": 21.01, "volume": 3832568.0}, {"date": "2026-06-26", "close": 21.76, "volume": 5703117.0}, {"date": "2026-06-29", "close": 22.03, "volume": 4060319.0}, {"date": "2026-06-30", "close": 22.08, "volume": 4358876.0}, {"date": "2026-07-01", "close": 22.64, "volume": 4476002.0}, {"date": "2026-07-02", "close": 22.82, "volume": 4610975.0}, {"date": "2026-07-06", "close": 22.76, "volume": 4089836.0}, {"date": "2026-07-07", "close": 22.2, "volume": 4749559.0}, {"date": "2026-07-08", "close": 21.7, "volume": 3680657.0}, {"date": "2026-07-09", "close": 21.95, "volume": 2625134.0}, {"date": "2026-07-10", "close": 21.68, "volume": 1846396.0}, {"date": "2026-07-13", "close": 22.03, "volume": 2917353.0}, {"date": "2026-07-14", "close": 22.43, "volume": 2782902.0}, {"date": "2026-07-15", "close": 22.26, "volume": 2560795.0}, {"date": "2026-07-16", "close": 21.92, "volume": 3517633.0}, {"date": "2026-07-17", "close": 21.89, "volume": 2624234.0}, {"date": "2026-07-20", "close": 21.76, "volume": 3923265.0}, {"date": "2026-07-21", "close": 21.79, "volume": 2916158.0}, {"date": "2026-07-22", "close": 21.6, "volume": 3171218.0}, {"date": "2026-07-23", "close": 21.35, "volume": 3683579.0}, {"date": "2026-07-24", "close": 21.17, "volume": 2575289.0}, {"date": "2026-07-27", "close": 21.52, "volume": 3907846.0}, {"date": "2026-07-28", "close": 22.16, "volume": 3964863.0}, {"date": "2026-07-29", "close": 21.84, "volume": 2646616.0}, {"date": "2026-07-30", "close": 21.88, "volume": 2360166.0}, {"date": "2026-07-31", "close": 21.72, "volume": 2509275.0}, {"date": "2026-08-03", "close": 19.06, "volume": 41713230.0}, {"date": "2026-08-04", "close": 19.21, "volume": 10836640.0}, {"date": "2026-08-05", "close": 19.01, "volume": 8358007.0}, {"date": "2026-08-06", "close": 19.23, "volume": 7354386.0}, {"date": "2026-08-07", "close": 19.16, "volume": 4766509.0}, {"date": "2026-08-10", "close": 18.79, "volume": 8613087.0}, {"date": "2026-08-11", "close": 18.82, "volume": 5306013.0}, {"date": "2026-08-12", "close": 18.54, "volume": 5162108.0}, {"date": "2026-08-13", "close": 18.57, "volume": 5369755.0}, {"date": "2026-08-14", "close": 18.66, "volume": 4233434.0}, {"date": "2026-08-17", "close": 18.4, "volume": 5731932.0}, {"date": "2026-08-18", "close": 17.95, "volume": 5645676.0}, {"date": "2026-08-19", "close": 18.03, "volume": 4887218.0}, {"date": "2026-08-20", "close": 18.04, "volume": 4940300.0}, {"date": "2026-08-21", "close": 18.21, "volume": 5333160.0}, {"date": "2026-08-24", "close": 18.04, "volume": 5015418.0}, {"date": "2026-08-25", "close": 18.09, "volume": 5582512.0}, {"date": "2026-08-26", "close": 17.97, "volume": 4589262.0}, {"date": "2026-08-27", "close": 18.25, "volume": 7303055.0}, {"date": "2026-08-28", "close": 17.87, "volume": 4532435.0}, {"date": "2026-08-31", "close": 18.38, "volume": 10945640.0}, {"date": "2026-09-01", "close": 18.81, "volume": 11751340.0}, {"date": "2026-09-02", "close": 18.97, "volume": 4756035.0}, {"date": "2026-09-03", "close": 19.23, "volume": 7226764.0}, {"date": "2026-09-04", "close": 19.16, "volume": 7146363.0}, {"date": "2026-09-08", "close": 18.89, "volume": 10418060.0}, {"date": "2026-09-09", "close": 19.89, "volume": 15594760.0}, {"date": "2026-09-10", "close": 20.39, "volume": 11576040.0}, {"date": "2026-09-11", "close": 21.15, "volume": 9888837.0}, {"date": "2026-09-14", "close": 21.62, "volume": 7797137.0}, {"date": "2026-09-15", "close": 21.44, "volume": 4904351.0}, {"date": "2026-09-16", "close": 21.98, "volume": 5858838.0}, {"date": "2026-09-17", "close": 22.77, "volume": 9002481.0}, {"date": "2026-09-18", "close": 22.64, "volume": 9601326.0}, {"date": "2026-09-21", "close": 22.76, "volume": 9783712.0}, {"date": "2026-09-22", "close": 24.03, "volume": 15090680.0}, {"date": "2026-09-23", "close": 24.2, "volume": 11846550.0}, {"date": "2026-09-24", "close": 25.02, "volume": 12203670.0}, {"date": "2026-09-25", "close": 23.39, "volume": 13239430.0}, {"date": "2026-09-28", "close": 23.96, "volume": 9549311.0}, {"date": "2026-09-29", "close": 23.76, "volume": 8227694.0}, {"date": "2026-09-30", "close": 24.65, "volume": 13603070.0}, {"date": "2026-10-01", "close": 24.11, "volume": 10688380.0}, {"date": "2026-10-02", "close": 24.7, "volume": 13520800.0}, {"date": "2026-10-05", "close": 25.24, "volume": 11957020.0}, {"date": "2026-10-06", "close": 24.76, "volume": 8259737.0}, {"date": "2026-10-07", "close": 24.58, "volume": 7594246.0}, {"date": "2026-10-08", "close": 25.28, "volume": 13060080.0}, {"date": "2026-10-09", "close": 26.56, "volume": 16294850.0}, {"date": "2026-10-12", "close": 27.23, "volume": 9114213.0}], "refreshing": true}