{"ticker": "LUMN", "overview": {"cik": "18926", "ticker": "LUMN", "name": "Lumen Technologies, Inc.", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000018926-26-000065", "price_sensitive": true}, {"form": "CERT", "date": "2026-10-05", "title": "Form CERT", "accession": "0001354457-26-000948", "price_sensitive": false}, {"form": "25", "date": "2026-10-05", "title": "FORM 25", "accession": "0000947871-26-000920", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-05", "title": "FORM 8-A", "accession": "0000947871-26-000919", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "CURRENT REPORT", "accession": "0000947871-26-000891", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002087595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001831269-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001534787-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001534787-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000018926-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000018926-26-000058", "price_sensitive": true}, {"form": "CERT", "date": "2026-06-12", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000525", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-06-11", "title": "Form 8-A12B", "accession": "0001193125-26-267898", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267799", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265145", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001193125-26-241868", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240338", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038234", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001628280-26-038224", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038194", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038189", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038183", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038180", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038176", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038172", "price_sensitive": false}]}, "description": "Lumen Technologies, Inc. trades as LUMN on the NYSE and is registered in the United States, classified under Telephone Communications (No Radiotelephone) (SIC 4813). Privy Trades holds 188 insider filings for the company, from December 2020 to February 2026. Across those, 11 insiders disclosed 19 open-market purchases totalling $4.66M against 4 sales totalling $2.37M. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 4658465.3445, "sell_n": 4, "sell_sum": 2370782.56, "net": 2287682.7844999996, "insiders": 11, "first_date": "2020-12-17", "last_date": "2026-02-20"}, "metrics": {"ticker": "LUMN", "has_prices": true, "as_of": "2026-08-07", "last": 6.24, "prev_close": 5.9, "change": 0.33999999999999986, "change_pct": 0.05762711864406777, "session_volume": 21009310.0, "vwap_5": 6.243359067347409, "vwap_20": 6.347982100760533, "vwap_60": 8.050639569018383, "vwap_250": 7.7648986704337615, "high_52w": 11.83, "low_52w": 5.9, "avg_volume_20": 12719551.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002087595-26-000002", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Donald Leroy Holt", "who_key": "Holt Donald Leroy", "role": "Chief Acctg. Off. & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15557.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087595/000208759526000002/0002087595-26-000002-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "0001628280-26-038168", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kevin P. Chilton", "who_key": "Chilton Kevin P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038168/0001628280-26-038168-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-038172", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Christopher C. Capossela", "who_key": "Capossela Christopher C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038172/0001628280-26-038172-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-038176", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Martha Helena Bejar", "who_key": "Bejar Martha Helena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038176/0001628280-26-038176-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-038180", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Michelle J. Goldberg", "who_key": "GOLDBERG MICHELLE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038180/0001628280-26-038180-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-038183", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Diankha Linear", "who_key": "Linear Diankha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038183/0001628280-26-038183-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-038189", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Quincy L. Allen", "who_key": "Allen Quincy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038189/0001628280-26-038189-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-038194", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Stephen McMillan", "who_key": "MCMILLAN STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038194/0001628280-26-038194-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-038234", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Michael Collins", "who_key": "Collins Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 237859.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026038234/0001628280-26-038234-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238489}, {"id": "0001628280-26-035950", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "James Fowler", "who_key": "Fowler James", "role": "EVP, Chief Tech & Product Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 237013.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026035950/0001628280-26-035950-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001628280-26-033634", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026033634/0001628280-26-033634-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "13DG-0002100121-26-000510", "src": "13DG", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Lumen Technologies, Inc.", "who_key": "Lumen Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Lumen Technologies, Inc. crosses 5% of LUMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/0002100121-26-000510-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0000018926-26-000034", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Jennifer A. Hodges", "who_key": "Hodges Jennifer A.", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1500003.0682, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892626000034/0000018926-26-000034-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283129}, {"id": "13DG-0000102909-26-001745", "src": "13DG", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Lumen Technologies, Inc.", "who_key": "Lumen Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Lumen Technologies, Inc. adjusts its stake in LUMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/0000102909-26-001745-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001628280-26-013958", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Mark S. Hacker", "who_key": "HACKER MARK S.", "role": "EVP, CLO & Public Sector", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026013958/0001628280-26-013958-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001628280-26-013963", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Christopher Stansbury", "who_key": "Stansbury Christopher", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5944521.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026013963/0001628280-26-013963-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001628280-26-013965", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Donald Leroy Holt", "who_key": "Holt Donald Leroy", "role": "Chief Acctg. Off. & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14788.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026013965/0001628280-26-013965-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001628280-26-013967", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "James Fowler", "who_key": "Fowler James", "role": "EVP, Chief Tech & Product Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026013967/0001628280-26-013967-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001628280-26-013972", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12197709.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026013972/0001628280-26-013972-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001628280-26-013976", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Jeffery S. Sharritts", "who_key": "Sharritts Jeffery S.", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026013976/0001628280-26-013976-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001628280-26-010361", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Diankha Linear", "who_key": "Linear Diankha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 355050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Boardroom sells $355K of LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026010361/0001628280-26-010361-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368089}, {"id": "0001628280-26-005876", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 499925.1475, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO drops $500K on LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026005876/0001628280-26-005876-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389689}, {"id": "0001628280-26-006127", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Jeffery S. Sharritts", "who_key": "Sharritts Jeffery S.", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026006127/0001628280-26-006127-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001628280-26-001997", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Ashley Haynes-Gaspar", "who_key": "Haynes-Gaspar Ashley", "role": "EVP and Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 242069.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026001997/0001628280-26-001997-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001628280-26-001183", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "James Fowler", "who_key": "Fowler James", "role": "EVP, Chief Tech & Product Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026001183/0001628280-26-001183-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434329}, {"id": "0001193125-25-278435", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 491652.19999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000119312525278435/0001193125-25-278435-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519289}, {"id": "0001628280-25-042792", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Donald Leroy Holt", "who_key": "Holt Donald Leroy", "role": "Chief Acctg. Off. & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828025042792/0001628280-25-042792-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584089}, {"id": "0000018926-25-000099", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Christopher Stansbury", "who_key": "Stansbury Christopher", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 357753.2, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO opens the wallet: $358K of LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000099/0000018926-25-000099-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640249}, {"id": "0000018926-25-000097", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on LUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000097/0000018926-25-000097-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641689}, {"id": "0000018926-25-000095", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501781.497, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whole bench is buying LUMN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000095/0000018926-25-000095-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654649}], "recent_buys": [{"id": "0001628280-26-005876", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 499925.1475, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO drops $500K on LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026005876/0001628280-26-005876-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389689}, {"id": "0000018926-25-000099", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Christopher Stansbury", "who_key": "Stansbury Christopher", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 357753.2, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO opens the wallet: $358K of LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000099/0000018926-25-000099-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640249}, {"id": "0000018926-25-000095", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501781.497, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whole bench is buying LUMN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000095/0000018926-25-000095-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654649}, {"id": "0000018926-24-000096", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "James Fowler", "who_key": "Fowler James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46990.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider cluster: 3 buying LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000096/0000018926-24-000096-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138489}, {"id": "0000018926-24-000056", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 959850.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "That makes 4 insiders into LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000056/0000018926-24-000056-index.htm", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317049}, {"id": "0000018926-24-000024", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Laurie Siegel", "who_key": "SIEGEL LAURIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47997.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "4 insiders pile into LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000024/0000018926-24-000024-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406329}, {"id": "0000018926-24-000022", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "T. Michael Glenn", "who_key": "GLENN T MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73300.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whole bench is buying LUMN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000022/0000018926-24-000022-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412089}, {"id": "0000018926-24-000012", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "James Fowler", "who_key": "Fowler James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56427.5, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "LUMN draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000012/0000018926-24-000012-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430809}, {"id": "0000018926-24-000010", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "James Fowler", "who_key": "Fowler James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45000.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "6 insiders pile into LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000010/0000018926-24-000010-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436569}, {"id": "0000018926-23-000106", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "James Fowler", "who_key": "Fowler James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97916.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "LUMN draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892623000106/0000018926-23-000106-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571929}, {"id": "0000018926-23-000104", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Christopher Stansbury", "who_key": "Stansbury Christopher", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 549450.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "6 insiders pile into LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892623000104/0000018926-23-000104-index.htm", "trade_date": "2023-11-03", "timestamp": "2023-11-03", "mins": 1577689}, {"id": "0000018926-23-000102", "src": "INSIDERS", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 970000.0, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "That makes 6 insiders into LUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892623000102/0000018926-23-000102-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579129}], "institutional": [{"id": "13DG-0002100121-26-000510", "src": "13DG", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Lumen Technologies, Inc.", "who_key": "Lumen Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Lumen Technologies, Inc. crosses 5% of LUMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/0002100121-26-000510-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001745", "src": "13DG", "ticker": "LUMN", "cik": "18926", "company": "Lumen Technologies, Inc.", "company_raw": "Lumen Technologies, Inc.", "who": "Lumen Technologies, Inc.", "who_key": "Lumen Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Lumen Technologies, Inc. adjusts its stake in LUMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/0000102909-26-001745-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "Lumen Technologies, Inc. Common Stock", "new_value": "Lumen Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000018926", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000018926", "applied": 1, "detected_at": "2026-10-25T18:40:52.034482"}]}, "key_people": [{"who": "Kathleen E. Johnson", "who_key": "Johnson Kathleen E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2931556.6445, "sold": 0, "net": 2931556.6445, "trades": 4, "top_score": 64.5, "lean": "buying", "history": [{"action": "BUY", "amount": 499925.1475, "date": "2026-02-05", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026005876/0001628280-26-005876-index.htm"}, {"action": "BUY", "amount": 501781.497, "date": "2025-08-05", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000095/0000018926-25-000095-index.htm"}, {"action": "BUY", "amount": 959850.0, "date": "2024-05-02", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000056/0000018926-24-000056-index.htm"}, {"action": "BUY", "amount": 970000.0, "date": "2023-11-02", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892623000102/0000018926-23-000102-index.htm"}], "latest": {"action": "BUY", "amount": 499925.1475, "date": "2026-02-05", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026005876/0001628280-26-005876-index.htm"}}, {"who": "Stacey W. Goff", "who_key": "GOFF STACEY W", "role": "EVP & GC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1821202.56, "net": -1821202.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1821202.56, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000120919121063683/0001209191-21-063683-index.htm"}], "latest": {"action": "SELL", "amount": 1821202.56, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000120919121063683/0001209191-21-063683-index.htm"}}, {"who": "Christopher Stansbury", "who_key": "Stansbury Christopher", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 907203.2, "sold": 0, "net": 907203.2, "trades": 2, "top_score": 67.5, "lean": "buying", "history": [{"action": "BUY", "amount": 357753.2, "date": "2025-08-15", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000099/0000018926-25-000099-index.htm"}, {"action": "BUY", "amount": 549450.0, "date": "2023-11-03", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892623000104/0000018926-23-000104-index.htm"}], "latest": {"action": "BUY", "amount": 357753.2, "date": "2025-08-15", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892625000099/0000018926-25-000099-index.htm"}}, {"who": "Diankha Linear", "who_key": "Linear Diankha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 355050.0, "net": -355050.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 355050.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026010361/0001628280-26-010361-index.htm"}], "latest": {"action": "SELL", "amount": 355050.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000162828026010361/0001628280-26-010361-index.htm"}}, {"who": "James Fowler", "who_key": "Fowler James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 246333.5, "sold": 0, "net": 246333.5, "trades": 4, "top_score": 51.6, "lean": "buying", "history": [{"action": "BUY", "amount": 46990.0, "date": "2024-09-03", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000096/0000018926-24-000096-index.htm"}, {"action": "BUY", "amount": 56427.5, "date": "2024-02-13", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000012/0000018926-24-000012-index.htm"}, {"action": "BUY", "amount": 45000.0, "date": "2024-02-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000010/0000018926-24-000010-index.htm"}, {"action": "BUY", "amount": 97916.0, "date": "2023-11-07", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892623000106/0000018926-23-000106-index.htm"}], "latest": {"action": "BUY", "amount": 46990.0, "date": "2024-09-03", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000096/0000018926-24-000096-index.htm"}}, {"who": "T. Michael Glenn", "who_key": "GLENN T MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 191700.0, "sold": 0, "net": 191700.0, "trades": 2, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 73300.0, "date": "2024-02-26", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000022/0000018926-24-000022-index.htm"}, {"action": "BUY", "amount": 118400.0, "date": "2022-11-04", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892622000048/0000018926-22-000048-index.htm"}], "latest": {"action": "BUY", "amount": 73300.0, "date": "2024-02-26", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892624000022/0000018926-24-000022-index.htm"}}, {"who": "Steven T. Clontz", "who_key": "CLONTZ STEVEN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 185980.0, "sold": 0, "net": 185980.0, "trades": 4, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 26700.0, "date": "2022-11-29", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892622000058/0000018926-22-000058-index.htm"}, {"action": "BUY", "amount": 31549.999999999996, "date": "2022-11-11", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892622000056/0000018926-22-000056-index.htm"}, {"action": "BUY", "amount": 67850.0, "date": "2022-11-04", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892622000050/0000018926-22-000050-index.htm"}, {"action": "BUY", "amount": 59880.0, "date": "2021-08-23", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000120919121053354/0001209191-21-053354-index.htm"}], "latest": {"action": "BUY", "amount": 26700.0, "date": "2022-11-29", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892622000058/0000018926-22-000058-index.htm"}}, {"who": "Martha Helena Bejar", "who_key": "Bejar Martha Helena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 79500.0, "sold": 102100.00000000001, "net": -22600.000000000015, "trades": 2, "top_score": 40.0, "lean": "selling", "history": [{"action": "BUY", "amount": 79500.0, "date": "2022-11-08", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892622000054/0000018926-22-000054-index.htm"}, {"action": "SELL", "amount": 102100.00000000001, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000120919120064717/0001209191-20-064717-index.htm"}], "latest": {"action": "BUY", "amount": 79500.0, "date": "2022-11-08", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000001892622000054/0000018926-22-000054-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000018926-26-000065", "price_sensitive": true}, {"form": "CERT", "date": "2026-10-05", "title": "Form CERT", "accession": "0001354457-26-000948", "price_sensitive": false}, {"form": "25", "date": "2026-10-05", "title": "FORM 25", "accession": "0000947871-26-000920", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-10-05", "title": "FORM 8-A", "accession": "0000947871-26-000919", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "CURRENT REPORT", "accession": "0000947871-26-000891", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002087595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001831269-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001534787-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001534787-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000018926-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000018926-26-000058", "price_sensitive": true}, {"form": "CERT", "date": "2026-06-12", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000525", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-06-11", "title": "Form 8-A12B", "accession": "0001193125-26-267898", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267799", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265145", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001193125-26-241868", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240338", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038234", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "FORM 3", "accession": "0001628280-26-038224", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038194", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038189", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038183", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038180", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038176", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038172", "price_sensitive": false}], "performance": {"ticker": "LUMN", "has_prices": true, "summary": {"n": 21, "avg": 1.4964418643711872, "win_rate": 0.8095238095238095, "best": 4.886792452830188, "worst": -0.4773869346733668, "as_of": "2026-08-07"}, "buys": [{"who": "Johnson Kathleen E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 499925.1475, "date": "2026-02-05", "score": 57.5, "ref_price": 6.23, "return": 0.0016051364365970765}, {"who": "Stansbury Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 357753.2, "date": "2025-08-15", "score": 67.5, "ref_price": 4.43, "return": 0.4085778781038376}, {"who": "Johnson Kathleen E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 501781.497, "date": "2025-08-05", "score": 57.6, "ref_price": 3.75, "return": 0.664}, {"who": "Fowler James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46990.0, "date": "2024-09-03", "score": 35.6, "ref_price": 4.71, "return": 0.32484076433121023}, {"who": "Johnson Kathleen E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 959850.0, "date": "2024-05-02", "score": 62.4, "ref_price": 1.29, "return": 3.8372093023255816}, {"who": "SIEGEL LAURIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47997.0, "date": "2024-03-01", "score": 35.3, "ref_price": 1.62, "return": 2.8518518518518516}, {"who": "GLENN T MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73300.0, "date": "2024-02-26", "score": 40.8, "ref_price": 1.48, "return": 3.2162162162162162}, {"who": "Fowler James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56427.5, "date": "2024-02-13", "score": 38.6, "ref_price": 1.62, "return": 2.8518518518518516}, {"who": "Fowler James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2024-02-09", "score": 37.9, "ref_price": 1.52, "return": 3.105263157894737}, {"who": "Fowler James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97916.0, "date": "2023-11-07", "score": 51.6, "ref_price": 1.3, "return": 3.8000000000000003}, {"who": "Stansbury Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 549450.0, "date": "2023-11-03", "score": 55.4, "ref_price": 1.12, "return": 4.571428571428571}, {"who": "Johnson Kathleen E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 970000.0, "date": "2023-11-02", "score": 64.5, "ref_price": 1.06, "return": 4.886792452830188}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 2.45, "return": 1.546938775510204}, {"who": "CLONTZ STEVEN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26700.0, "date": "2022-11-29", "score": 32.5, "ref_price": 5.47, "return": 0.14076782449725786}, {"who": "CLONTZ STEVEN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31549.999999999996, "date": "2022-11-11", "score": 33.4, "ref_price": 6.34, "return": -0.01577287066246051}, {"who": "Bejar Martha Helena", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79500.0, "date": "2022-11-08", "score": 40.0, "ref_price": 6.34, "return": -0.01577287066246051}, {"who": "CLONTZ STEVEN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67850.0, "date": "2022-11-04", "score": 37.6, "ref_price": 5.92, "return": 0.054054054054054106}, {"who": "GLENN T MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118400.0, "date": "2022-11-04", "score": 42.5, "ref_price": 5.92, "return": 0.054054054054054106}, {"who": "Jones Hal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68195.0, "date": "2022-11-04", "score": 40.6, "ref_price": 5.92, "return": 0.054054054054054106}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 11.05, "return": -0.43529411764705883}, {"who": "CLONTZ STEVEN T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59880.0, "date": "2021-08-23", "score": 36.5, "ref_price": 11.94, "return": -0.4773869346733668}]}, "price_series": [{"date": "2016-08-01", "close": 31.02, "volume": 8014692.0}, {"date": "2016-08-02", "close": 30.59, "volume": 6678694.0}, {"date": "2016-08-03", "close": 30.51, "volume": 6564333.0}, {"date": "2016-08-04", "close": 30.25, "volume": 8003462.0}, {"date": "2016-08-05", "close": 29.88, "volume": 4790373.0}, {"date": "2016-08-08", "close": 30.28, "volume": 3636745.0}, {"date": "2016-08-09", "close": 30.15, "volume": 2885037.0}, {"date": "2016-08-10", "close": 30.34, "volume": 4072634.0}, {"date": "2016-08-11", "close": 30.42, "volume": 3928280.0}, {"date": "2016-08-12", "close": 29.96, "volume": 3197912.0}, {"date": "2016-08-15", "close": 30.02, "volume": 2279572.0}, {"date": "2016-08-16", "close": 29.42, "volume": 3181116.0}, {"date": "2016-08-17", "close": 29.25, "volume": 3932838.0}, {"date": "2016-08-18", "close": 29.13, "volume": 4395198.0}, {"date": "2016-08-19", "close": 28.84, "volume": 4681371.0}, {"date": "2016-08-22", "close": 28.93, "volume": 4620060.0}, {"date": "2016-08-23", "close": 29.1, "volume": 2737308.0}, {"date": "2016-08-24", "close": 29.05, "volume": 3230280.0}, {"date": "2016-08-25", "close": 29.15, "volume": 3530221.0}, {"date": "2016-08-26", "close": 28.76, "volume": 4247567.0}, {"date": "2016-08-29", "close": 28.75, "volume": 4011282.0}, {"date": "2016-08-30", "close": 28.57, "volume": 4944073.0}, {"date": "2016-08-31", "close": 27.8, "volume": 4469355.0}, {"date": "2016-09-01", "close": 27.74, "volume": 4470163.0}, {"date": "2016-09-02", "close": 27.94, "volume": 3048215.0}, {"date": "2016-09-06", "close": 28.17, "volume": 2992260.0}, {"date": "2016-09-07", "close": 28.4, "volume": 3210762.0}, {"date": "2016-09-08", "close": 28.35, "volume": 3403940.0}, {"date": "2016-09-09", "close": 27.86, "volume": 7008383.0}, {"date": "2016-09-12", "close": 28.04, "volume": 4771966.0}, {"date": "2016-09-13", "close": 27.44, "volume": 4497058.0}, {"date": "2016-09-14", "close": 27.43, "volume": 2958109.0}, {"date": "2016-09-15", "close": 26.98, "volume": 7595734.0}, {"date": "2016-09-16", "close": 26.89, "volume": 7114403.0}, {"date": "2016-09-19", "close": 27.04, "volume": 4457047.0}, {"date": "2016-09-20", "close": 26.75, "volume": 3345205.0}, {"date": "2016-09-21", "close": 26.92, "volume": 4296806.0}, {"date": "2016-09-22", "close": 27.61, "volume": 5094929.0}, {"date": "2016-09-23", "close": 27.42, "volume": 3853872.0}, {"date": "2016-09-26", "close": 27.31, "volume": 2357661.0}, {"date": "2016-09-27", "close": 27.35, "volume": 2839391.0}, {"date": "2016-09-28", "close": 27.55, "volume": 2598215.0}, {"date": "2016-09-29", "close": 27.52, "volume": 2609272.0}, {"date": "2016-09-30", "close": 27.43, "volume": 3363358.0}, {"date": "2016-10-03", "close": 27.52, "volume": 3048400.0}, {"date": "2016-10-04", "close": 27.08, "volume": 4342517.0}, {"date": "2016-10-05", "close": 27.03, "volume": 4826467.0}, {"date": "2016-10-06", "close": 26.97, "volume": 3531330.0}, {"date": "2016-10-07", "close": 27.76, "volume": 13519430.0}, {"date": "2016-10-10", "close": 27.84, "volume": 3118235.0}, {"date": "2016-10-11", "close": 27.64, "volume": 5412856.0}, {"date": "2016-10-12", "close": 27.57, "volume": 2580380.0}, {"date": "2016-10-13", "close": 27.39, "volume": 2750712.0}, {"date": "2016-10-14", "close": 27.34, "volume": 2003263.0}, {"date": "2016-10-17", "close": 27.37, "volume": 3118122.0}, {"date": "2016-10-18", "close": 27.9, "volume": 3770437.0}, {"date": "2016-10-19", "close": 28.18, "volume": 3262031.0}, {"date": "2016-10-20", "close": 27.97, "volume": 4336602.0}, {"date": "2016-10-21", "close": 28.21, "volume": 4780128.0}, {"date": "2016-10-24", "close": 28.32, "volume": 3193735.0}, {"date": "2016-10-25", "close": 28.45, "volume": 3390280.0}, {"date": "2016-10-26", "close": 28.25, "volume": 3289316.0}, {"date": "2016-10-27", "close": 31.0, "volume": 36623440.0}, {"date": "2016-10-28", "close": 30.39, "volume": 15382490.0}, {"date": "2016-10-31", "close": 26.58, "volume": 71936190.0}, {"date": "2016-11-01", "close": 24.97, "volume": 36111160.0}, {"date": "2016-11-02", "close": 24.18, "volume": 21120800.0}, {"date": "2016-11-03", "close": 23.0, "volume": 30037240.0}, {"date": "2016-11-04", "close": 23.05, "volume": 21632100.0}, {"date": "2016-11-07", "close": 23.32, "volume": 21786870.0}, {"date": "2016-11-08", "close": 24.16, "volume": 15355020.0}, {"date": "2016-11-09", "close": 24.29, "volume": 10428760.0}, {"date": "2016-11-10", "close": 23.81, "volume": 15049500.0}, {"date": "2016-11-11", "close": 23.8, "volume": 9553843.0}, {"date": "2016-11-14", "close": 24.31, "volume": 12284160.0}, {"date": "2016-11-15", "close": 24.72, "volume": 12753880.0}, {"date": "2016-11-16", "close": 24.52, "volume": 8711288.0}, {"date": "2016-11-17", "close": 24.26, "volume": 8752032.0}, {"date": "2016-11-18", "close": 24.79, "volume": 9857582.0}, {"date": "2016-11-21", "close": 25.54, "volume": 11040240.0}, {"date": "2016-11-22", "close": 25.24, "volume": 10366940.0}, {"date": "2016-11-23", "close": 24.4, "volume": 8861754.0}, {"date": "2016-11-25", "close": 24.66, "volume": 3946661.0}, {"date": "2016-11-28", "close": 24.64, "volume": 7504350.0}, {"date": "2016-11-29", "close": 24.21, "volume": 8364012.0}, {"date": "2016-11-30", "close": 23.52, "volume": 13063280.0}, {"date": "2016-12-01", "close": 23.74, "volume": 10561960.0}, {"date": "2016-12-02", "close": 23.92, "volume": 5971095.0}, {"date": "2016-12-05", "close": 24.19, "volume": 9987040.0}, {"date": "2016-12-06", "close": 24.01, "volume": 6004319.0}, {"date": "2016-12-07", "close": 24.28, "volume": 6771864.0}, {"date": "2016-12-08", "close": 24.13, "volume": 7191181.0}, {"date": "2016-12-09", "close": 24.12, "volume": 7961190.0}, {"date": "2016-12-12", "close": 23.93, "volume": 7228180.0}, {"date": "2016-12-13", "close": 24.43, "volume": 10761010.0}, {"date": "2016-12-14", "close": 23.87, "volume": 8606060.0}, {"date": "2016-12-15", "close": 23.97, "volume": 9779012.0}, {"date": "2016-12-16", "close": 24.17, "volume": 11383950.0}, {"date": "2016-12-19", "close": 24.19, "volume": 5889439.0}, {"date": "2016-12-20", "close": 24.13, "volume": 6605028.0}, {"date": "2016-12-21", "close": 23.77, "volume": 6240681.0}, {"date": "2016-12-22", "close": 23.87, "volume": 5977310.0}, {"date": "2016-12-23", "close": 24.06, "volume": 6512200.0}, {"date": "2016-12-27", "close": 24.14, "volume": 3957655.0}, {"date": "2016-12-28", "close": 24.03, "volume": 5045765.0}, {"date": "2016-12-29", "close": 24.03, "volume": 4556533.0}, {"date": "2016-12-30", "close": 23.78, "volume": 6969624.0}, {"date": "2017-01-03", "close": 25.35, "volume": 17374950.0}, {"date": "2017-01-04", "close": 25.48, "volume": 10443470.0}, {"date": "2017-01-05", "close": 25.5, "volume": 7921439.0}, {"date": "2017-01-06", "close": 25.38, "volume": 5735843.0}, {"date": "2017-01-09", "close": 25.23, "volume": 6765261.0}, {"date": "2017-01-10", "close": 25.2, "volume": 8274946.0}, {"date": "2017-01-11", "close": 25.24, "volume": 5567031.0}, {"date": "2017-01-12", "close": 25.18, "volume": 7340134.0}, {"date": "2017-01-13", "close": 25.26, "volume": 5313070.0}, {"date": "2017-01-17", "close": 25.47, "volume": 7753482.0}, {"date": "2017-01-18", "close": 25.47, "volume": 5841722.0}, {"date": "2017-01-19", "close": 25.5, "volume": 4364118.0}, {"date": "2017-01-20", "close": 25.56, "volume": 4866374.0}, {"date": "2017-01-23", "close": 25.81, "volume": 4439700.0}, {"date": "2017-01-24", "close": 25.57, "volume": 5654631.0}, {"date": "2017-01-25", "close": 25.69, "volume": 7488311.0}, {"date": "2017-01-26", "close": 26.06, "volume": 7653733.0}, {"date": "2017-01-27", "close": 25.96, "volume": 4935059.0}, {"date": "2017-01-30", "close": 25.81, "volume": 4880695.0}, {"date": "2017-01-31", "close": 25.86, "volume": 11316040.0}, {"date": "2017-02-01", "close": 25.51, "volume": 8832717.0}, {"date": "2017-02-02", "close": 25.26, "volume": 6190566.0}, {"date": "2017-02-03", "close": 25.42, "volume": 5228391.0}, {"date": "2017-02-06", "close": 25.05, "volume": 6352623.0}, {"date": "2017-02-07", "close": 24.88, "volume": 6021832.0}, {"date": "2017-02-08", "close": 24.43, "volume": 13663910.0}, {"date": "2017-02-09", "close": 24.42, "volume": 10179250.0}, {"date": "2017-02-10", "close": 24.49, "volume": 5882601.0}, {"date": "2017-02-13", "close": 24.62, "volume": 6555962.0}, {"date": "2017-02-14", "close": 24.54, "volume": 4962946.0}, {"date": "2017-02-15", "close": 24.4, "volume": 5599374.0}, {"date": "2017-02-16", "close": 24.28, "volume": 5162572.0}, {"date": "2017-02-17", "close": 24.28, "volume": 5122976.0}, {"date": "2017-02-21", "close": 24.67, "volume": 6841331.0}, {"date": "2017-02-22", "close": 24.83, "volume": 6431400.0}, {"date": "2017-02-23", "close": 24.71, "volume": 6595486.0}, {"date": "2017-02-24", "close": 24.58, "volume": 6056442.0}, {"date": "2017-02-27", "close": 24.61, "volume": 6721186.0}, {"date": "2017-02-28", "close": 24.26, "volume": 13028130.0}, {"date": "2017-03-01", "close": 24.04, "volume": 14731600.0}, {"date": "2017-03-02", "close": 23.53, "volume": 9999104.0}, {"date": "2017-03-03", "close": 23.48, "volume": 8419058.0}, {"date": "2017-03-06", "close": 23.1, "volume": 8173433.0}, {"date": "2017-03-07", "close": 22.5, "volume": 11619270.0}, {"date": "2017-03-08", "close": 22.45, "volume": 7302329.0}, {"date": "2017-03-09", "close": 22.73, "volume": 7983429.0}, {"date": "2017-03-10", "close": 23.14, "volume": 6381925.0}, {"date": "2017-03-13", "close": 23.46, "volume": 8073773.0}, {"date": "2017-03-14", "close": 23.34, "volume": 5893068.0}, {"date": "2017-03-15", "close": 23.77, "volume": 10641840.0}, {"date": "2017-03-16", "close": 23.37, "volume": 10728770.0}, {"date": "2017-03-17", "close": 23.65, "volume": 24891580.0}, {"date": "2017-03-20", "close": 23.64, "volume": 8138955.0}, {"date": "2017-03-21", "close": 23.36, "volume": 7235042.0}, {"date": "2017-03-22", "close": 22.81, "volume": 12576090.0}, {"date": "2017-03-23", "close": 22.64, "volume": 6886802.0}, {"date": "2017-03-24", "close": 22.76, "volume": 5890158.0}, {"date": "2017-03-27", "close": 22.61, "volume": 9057381.0}, {"date": "2017-03-28", "close": 22.52, "volume": 7325754.0}, {"date": "2017-03-29", "close": 23.09, "volume": 8208231.0}, {"date": "2017-03-30", "close": 23.41, "volume": 7466212.0}, {"date": "2017-03-31", "close": 23.57, "volume": 7455362.0}, {"date": "2017-04-03", "close": 23.6, "volume": 6992547.0}, {"date": "2017-04-04", "close": 23.96, "volume": 12820340.0}, {"date": "2017-04-05", "close": 24.21, "volume": 12560900.0}, {"date": "2017-04-06", "close": 24.46, "volume": 7640757.0}, {"date": "2017-04-07", "close": 24.54, "volume": 9661736.0}, {"date": "2017-04-10", "close": 24.87, "volume": 8136661.0}, {"date": "2017-04-11", "close": 24.9, "volume": 8899935.0}, {"date": "2017-04-12", "close": 25.14, "volume": 10806080.0}, {"date": "2017-04-13", "close": 25.12, "volume": 9957087.0}, {"date": "2017-04-17", "close": 25.3, "volume": 7318097.0}, {"date": "2017-04-18", "close": 25.06, "volume": 7294946.0}, {"date": "2017-04-19", "close": 25.29, "volume": 11207570.0}, {"date": "2017-04-20", "close": 25.49, "volume": 8716158.0}, {"date": "2017-04-21", "close": 25.32, "volume": 7430709.0}, {"date": "2017-04-24", "close": 25.45, "volume": 7725596.0}, {"date": "2017-04-25", "close": 25.93, "volume": 11381720.0}, {"date": "2017-04-26", "close": 25.87, "volume": 8972261.0}, {"date": "2017-04-27", "close": 25.79, "volume": 12119330.0}, {"date": "2017-04-28", "close": 25.67, "volume": 11581090.0}, {"date": "2017-05-01", "close": 25.38, "volume": 9826306.0}, {"date": "2017-05-02", "close": 25.95, "volume": 9155048.0}, {"date": "2017-05-03", "close": 25.42, "volume": 10391670.0}, {"date": "2017-05-04", "close": 23.74, "volume": 28642670.0}, {"date": "2017-05-05", "close": 23.6, "volume": 12349360.0}, {"date": "2017-05-08", "close": 24.8, "volume": 26012770.0}, {"date": "2017-05-09", "close": 25.03, "volume": 10140510.0}, {"date": "2017-05-10", "close": 25.11, "volume": 7954707.0}, {"date": "2017-05-11", "close": 24.44, "volume": 8697947.0}, {"date": "2017-05-12", "close": 24.63, "volume": 8627518.0}, {"date": "2017-05-15", "close": 24.81, "volume": 6907924.0}, {"date": "2017-05-16", "close": 24.77, "volume": 8662523.0}, {"date": "2017-05-17", "close": 24.55, "volume": 9125617.0}, {"date": "2017-05-18", "close": 24.59, "volume": 7472461.0}, {"date": "2017-05-19", "close": 24.87, "volume": 10497170.0}, {"date": "2017-05-22", "close": 24.95, "volume": 7274381.0}, {"date": "2017-05-23", "close": 25.19, "volume": 7263582.0}, {"date": "2017-05-24", "close": 24.96, "volume": 5119057.0}, {"date": "2017-05-25", "close": 24.93, "volume": 5795890.0}, {"date": "2017-05-26", "close": 24.8, "volume": 4895825.0}, {"date": "2017-05-30", "close": 24.98, "volume": 7544912.0}, {"date": "2017-05-31", "close": 24.95, "volume": 11658750.0}, {"date": "2017-06-01", "close": 25.87, "volume": 20725250.0}, {"date": "2017-06-02", "close": 25.87, "volume": 9153604.0}, {"date": "2017-06-05", "close": 25.85, "volume": 7519974.0}, {"date": "2017-06-06", "close": 25.84, "volume": 8653685.0}, {"date": "2017-06-07", "close": 25.79, "volume": 6632403.0}, {"date": "2017-06-08", "close": 25.98, "volume": 7024025.0}, {"date": "2017-06-09", "close": 26.11, "volume": 10329320.0}, {"date": "2017-06-12", "close": 26.6, "volume": 10001220.0}, {"date": "2017-06-13", "close": 27.24, "volume": 10276210.0}, {"date": "2017-06-14", "close": 27.31, "volume": 10309310.0}, {"date": "2017-06-15", "close": 26.95, "volume": 11894010.0}, {"date": "2017-06-16", "close": 25.72, "volume": 43053270.0}, {"date": "2017-06-19", "close": 25.36, "volume": 18614470.0}, {"date": "2017-06-20", "close": 24.7, "volume": 21075050.0}, {"date": "2017-06-21", "close": 24.44, "volume": 14705390.0}, {"date": "2017-06-22", "close": 24.35, "volume": 10092110.0}, {"date": "2017-06-23", "close": 24.41, "volume": 6331578.0}, {"date": "2017-06-26", "close": 24.55, "volume": 6548463.0}, {"date": "2017-06-27", "close": 24.56, "volume": 7425723.0}, {"date": "2017-06-28", "close": 24.86, "volume": 10785650.0}, {"date": "2017-06-29", "close": 24.18, "volume": 8324732.0}, {"date": "2017-06-30", "close": 23.88, "volume": 8529369.0}, {"date": "2017-07-03", "close": 23.97, "volume": 5541467.0}, {"date": "2017-07-05", "close": 23.74, "volume": 10607560.0}, {"date": "2017-07-06", "close": 23.9, "volume": 8895865.0}, {"date": "2017-07-07", "close": 23.6, "volume": 7812633.0}, {"date": "2017-07-10", "close": 23.47, "volume": 4660831.0}, {"date": "2017-07-11", "close": 23.25, "volume": 6022854.0}, {"date": "2017-07-12", "close": 22.5, "volume": 14883550.0}, {"date": "2017-07-13", "close": 22.78, "volume": 9033474.0}, {"date": "2017-07-14", "close": 22.99, "volume": 6757723.0}, {"date": "2017-07-17", "close": 22.88, "volume": 4457374.0}, {"date": "2017-07-18", "close": 22.33, "volume": 8724156.0}, {"date": "2017-07-19", "close": 22.68, "volume": 8093764.0}, {"date": "2017-07-20", "close": 23.22, "volume": 9076145.0}, {"date": "2017-07-21", "close": 23.37, "volume": 8060965.0}, {"date": "2017-07-24", "close": 22.76, "volume": 8086875.0}, {"date": "2017-07-25", "close": 22.96, "volume": 6960145.0}, {"date": "2017-07-26", "close": 22.86, "volume": 5585254.0}, {"date": "2017-07-27", "close": 23.6, "volume": 8949401.0}, {"date": "2017-07-28", "close": 23.28, "volume": 6969815.0}, {"date": "2017-07-31", "close": 23.27, "volume": 4902107.0}, {"date": "2017-08-01", "close": 23.36, "volume": 5653146.0}, {"date": "2017-08-02", "close": 23.74, "volume": 7104543.0}, {"date": "2017-08-03", "close": 22.44, "volume": 23948480.0}, {"date": "2017-08-04", "close": 22.47, "volume": 11060840.0}, {"date": "2017-08-07", "close": 22.34, "volume": 8038471.0}, {"date": "2017-08-08", "close": 21.87, "volume": 11588360.0}, {"date": "2017-08-09", "close": 21.82, "volume": 7892373.0}, {"date": "2017-08-10", "close": 21.68, "volume": 13461910.0}, {"date": "2017-08-11", "close": 21.66, "volume": 6811264.0}, {"date": "2017-08-14", "close": 21.96, "volume": 4432422.0}, {"date": "2017-08-15", "close": 20.54, "volume": 15670320.0}, {"date": "2017-08-16", "close": 20.89, "volume": 10626560.0}, {"date": "2017-08-17", "close": 19.38, "volume": 23426390.0}, {"date": "2017-08-18", "close": 19.16, "volume": 23702870.0}, {"date": "2017-08-21", "close": 19.2, "volume": 9555972.0}, {"date": "2017-08-22", "close": 19.9, "volume": 11624290.0}, {"date": "2017-08-23", "close": 20.38, "volume": 15849680.0}, {"date": "2017-08-24", "close": 20.06, "volume": 7861927.0}, {"date": "2017-08-25", "close": 20.23, "volume": 6529042.0}, {"date": "2017-08-28", "close": 20.74, "volume": 8730012.0}, {"date": "2017-08-29", "close": 20.63, "volume": 7798360.0}, {"date": "2017-08-30", "close": 20.41, "volume": 10925510.0}, {"date": "2017-08-31", "close": 19.72, "volume": 7347360.0}, {"date": "2017-09-01", "close": 20.04, "volume": 6869001.0}, {"date": "2017-09-05", "close": 19.52, "volume": 7772283.0}, {"date": "2017-09-06", "close": 19.0, "volume": 11534790.0}, {"date": "2017-09-07", "close": 18.66, "volume": 12493090.0}, {"date": "2017-09-08", "close": 18.54, "volume": 16154160.0}, {"date": "2017-09-11", "close": 18.34, "volume": 12430770.0}, {"date": "2017-09-12", "close": 19.11, "volume": 11879880.0}, {"date": "2017-09-13", "close": 18.75, "volume": 15855560.0}, {"date": "2017-09-14", "close": 18.7, "volume": 5726063.0}, {"date": "2017-09-15", "close": 18.98, "volume": 13885790.0}, {"date": "2017-09-18", "close": 18.32, "volume": 11241530.0}, {"date": "2017-09-19", "close": 18.53, "volume": 8224383.0}, {"date": "2017-09-20", "close": 18.67, "volume": 7279117.0}, {"date": "2017-09-21", "close": 18.49, "volume": 5885834.0}, {"date": "2017-09-22", "close": 18.54, "volume": 7013532.0}, {"date": "2017-09-25", "close": 19.34, "volume": 8135273.0}, {"date": "2017-09-26", "close": 19.36, "volume": 6262420.0}, {"date": "2017-09-27", "close": 19.31, "volume": 5171169.0}, {"date": "2017-09-28", "close": 19.21, "volume": 5666465.0}, {"date": "2017-09-29", "close": 18.9, "volume": 7303792.0}, {"date": "2017-10-02", "close": 19.32, "volume": 8462544.0}, {"date": "2017-10-03", "close": 20.18, "volume": 12098970.0}, {"date": "2017-10-04", "close": 20.09, "volume": 9199494.0}, {"date": "2017-10-05", "close": 20.02, "volume": 10218400.0}, {"date": "2017-10-06", "close": 20.0, "volume": 9356432.0}, {"date": "2017-10-09", "close": 20.1, "volume": 5954662.0}, {"date": "2017-10-10", "close": 20.32, "volume": 7630745.0}, {"date": "2017-10-11", "close": 20.27, "volume": 11331170.0}, {"date": "2017-10-12", "close": 20.35, "volume": 37149440.0}, {"date": "2017-10-13", "close": 20.25, "volume": 12907310.0}, {"date": "2017-10-16", "close": 19.76, "volume": 8727774.0}, {"date": "2017-10-17", "close": 19.02, "volume": 18803970.0}, {"date": "2017-10-18", "close": 18.65, "volume": 24761460.0}, {"date": "2017-10-19", "close": 18.49, "volume": 15582280.0}, {"date": "2017-10-20", "close": 19.04, "volume": 15845250.0}, {"date": "2017-10-23", "close": 18.8, "volume": 12494110.0}, {"date": "2017-10-24", "close": 18.74, "volume": 6953381.0}, {"date": "2017-10-25", "close": 18.53, "volume": 9524527.0}, {"date": "2017-10-26", "close": 18.51, "volume": 12927570.0}, {"date": "2017-10-27", "close": 17.48, "volume": 22822670.0}, {"date": "2017-10-30", "close": 18.4, "volume": 27081840.0}, {"date": "2017-10-31", "close": 18.99, "volume": 17491760.0}, {"date": "2017-11-01", "close": 17.85, "volume": 20039930.0}, {"date": "2017-11-02", "close": 17.46, "volume": 20877920.0}, {"date": "2017-11-03", "close": 16.37, "volume": 16917750.0}, {"date": "2017-11-06", "close": 16.67, "volume": 15564090.0}, {"date": "2017-11-07", "close": 16.22, "volume": 12039150.0}, {"date": "2017-11-08", "close": 16.26, "volume": 13736140.0}, {"date": "2017-11-09", "close": 15.48, "volume": 39219510.0}, {"date": "2017-11-10", "close": 15.48, "volume": 19337030.0}, {"date": "2017-11-13", "close": 15.33, "volume": 16398420.0}, {"date": "2017-11-14", "close": 14.4, "volume": 20736990.0}, {"date": "2017-11-15", "close": 14.78, "volume": 17208350.0}, {"date": "2017-11-16", "close": 14.75, "volume": 13025660.0}, {"date": "2017-11-17", "close": 14.8, "volume": 12877200.0}, {"date": "2017-11-20", "close": 14.8, "volume": 12072920.0}, {"date": "2017-11-21", "close": 14.53, "volume": 16833040.0}, {"date": "2017-11-22", "close": 14.34, "volume": 19938360.0}, {"date": "2017-11-24", "close": 13.84, "volume": 7332967.0}, {"date": "2017-11-27", "close": 13.62, "volume": 13762410.0}, {"date": "2017-11-28", "close": 13.69, "volume": 19886410.0}, {"date": "2017-11-29", "close": 14.54, "volume": 17761540.0}, {"date": "2017-11-30", "close": 14.59, "volume": 21227980.0}, {"date": "2017-12-01", "close": 14.3, "volume": 15649010.0}, {"date": "2017-12-04", "close": 14.81, "volume": 15701880.0}, {"date": "2017-12-05", "close": 14.39, "volume": 13894670.0}, {"date": "2017-12-06", "close": 13.84, "volume": 11822360.0}, {"date": "2017-12-07", "close": 14.1, "volume": 46283630.0}, {"date": "2017-12-08", "close": 14.67, "volume": 15064380.0}, {"date": "2017-12-11", "close": 15.87, "volume": 37200100.0}, {"date": "2017-12-12", "close": 15.7, "volume": 15524760.0}, {"date": "2017-12-13", "close": 16.75, "volume": 24698820.0}, {"date": "2017-12-14", "close": 16.47, "volume": 15242600.0}, {"date": "2017-12-15", "close": 16.99, "volume": 28767810.0}, {"date": "2017-12-18", "close": 17.75, "volume": 26297340.0}, {"date": "2017-12-19", "close": 17.4, "volume": 26779040.0}, {"date": "2017-12-20", "close": 17.15, "volume": 14524080.0}, {"date": "2017-12-21", "close": 17.47, "volume": 10164870.0}, {"date": "2017-12-22", "close": 17.24, "volume": 9591150.0}, {"date": "2017-12-26", "close": 17.36, "volume": 6006572.0}, {"date": "2017-12-27", "close": 17.07, "volume": 7560928.0}, {"date": "2017-12-28", "close": 17.12, "volume": 8100082.0}, {"date": "2017-12-29", "close": 16.68, "volume": 10040960.0}, {"date": "2018-01-02", "close": 17.41, "volume": 12444060.0}, {"date": "2018-01-03", "close": 17.08, "volume": 10097020.0}, {"date": "2018-01-04", "close": 16.97, "volume": 14460680.0}, {"date": "2018-01-05", "close": 17.0, "volume": 10033970.0}, {"date": "2018-01-08", "close": 17.23, "volume": 9754556.0}, {"date": "2018-01-09", "close": 16.54, "volume": 13791450.0}, {"date": "2018-01-10", "close": 17.48, "volume": 25486100.0}, {"date": "2018-01-11", "close": 17.47, "volume": 10566060.0}, {"date": "2018-01-12", "close": 17.36, "volume": 11501020.0}, {"date": "2018-01-16", "close": 17.34, "volume": 10986790.0}, {"date": "2018-01-17", "close": 17.43, "volume": 10444620.0}, {"date": "2018-01-18", "close": 17.34, "volume": 10173350.0}, {"date": "2018-01-19", "close": 17.31, "volume": 18146210.0}, {"date": "2018-01-22", "close": 17.67, "volume": 8876857.0}, {"date": "2018-01-23", "close": 17.33, "volume": 8937079.0}, {"date": "2018-01-24", "close": 17.39, "volume": 6835327.0}, {"date": "2018-01-25", "close": 17.78, "volume": 8406153.0}, {"date": "2018-01-26", "close": 18.22, "volume": 15751170.0}, {"date": "2018-01-29", "close": 18.03, "volume": 11250450.0}, {"date": "2018-01-30", "close": 17.81, "volume": 7989103.0}, {"date": "2018-01-31", "close": 17.81, "volume": 8630646.0}, {"date": "2018-02-01", "close": 17.95, "volume": 7577494.0}, {"date": "2018-02-02", "close": 17.73, "volume": 13618200.0}, {"date": "2018-02-05", "close": 16.8, "volume": 14564760.0}, {"date": "2018-02-06", "close": 17.07, "volume": 13199210.0}, {"date": "2018-02-07", "close": 17.06, "volume": 8378558.0}, {"date": "2018-02-08", "close": 16.2, "volume": 11892250.0}, {"date": "2018-02-09", "close": 15.98, "volume": 19399330.0}, {"date": "2018-02-12", "close": 16.76, "volume": 12827800.0}, {"date": "2018-02-13", "close": 17.21, "volume": 16618660.0}, {"date": "2018-02-14", "close": 17.58, "volume": 18538080.0}, {"date": "2018-02-15", "close": 19.13, "volume": 25594230.0}, {"date": "2018-02-16", "close": 18.93, "volume": 14834080.0}, {"date": "2018-02-20", "close": 18.47, "volume": 13563780.0}, {"date": "2018-02-21", "close": 17.9, "volume": 11836550.0}, {"date": "2018-02-22", "close": 17.98, "volume": 13671090.0}, {"date": "2018-02-23", "close": 18.21, "volume": 8898506.0}, {"date": "2018-02-26", "close": 18.41, "volume": 12950370.0}, {"date": "2018-02-27", "close": 18.08, "volume": 9990503.0}, {"date": "2018-02-28", "close": 17.67, "volume": 16506650.0}, {"date": "2018-03-01", "close": 17.4, "volume": 13984580.0}, {"date": "2018-03-02", "close": 17.35, "volume": 11039270.0}, {"date": "2018-03-05", "close": 17.84, "volume": 12829040.0}, {"date": "2018-03-06", "close": 18.06, "volume": 12251460.0}, {"date": "2018-03-07", "close": 17.88, "volume": 14986250.0}, {"date": "2018-03-08", "close": 17.82, "volume": 6586112.0}, {"date": "2018-03-09", "close": 17.94, "volume": 6861716.0}, {"date": "2018-03-12", "close": 18.02, "volume": 9542067.0}, {"date": "2018-03-13", "close": 17.7, "volume": 7851552.0}, {"date": "2018-03-14", "close": 17.33, "volume": 10262700.0}, {"date": "2018-03-15", "close": 16.97, "volume": 9445935.0}, {"date": "2018-03-16", "close": 17.13, "volume": 31215900.0}, {"date": "2018-03-19", "close": 16.68, "volume": 12119400.0}, {"date": "2018-03-20", "close": 16.25, "volume": 10738280.0}, {"date": "2018-03-21", "close": 16.35, "volume": 10104900.0}, {"date": "2018-03-22", "close": 15.79, "volume": 12115210.0}, {"date": "2018-03-23", "close": 15.52, "volume": 11017190.0}, {"date": "2018-03-26", "close": 16.21, "volume": 14765340.0}, {"date": "2018-03-27", "close": 16.13, "volume": 14472930.0}, {"date": "2018-03-28", "close": 16.21, "volume": 12146640.0}, {"date": "2018-03-29", "close": 16.43, "volume": 11390370.0}, {"date": "2018-04-02", "close": 16.29, "volume": 15165640.0}, {"date": "2018-04-03", "close": 16.51, "volume": 12081100.0}, {"date": "2018-04-04", "close": 17.16, "volume": 16305690.0}, {"date": "2018-04-05", "close": 17.36, "volume": 14244600.0}, {"date": "2018-04-06", "close": 17.21, "volume": 10319710.0}, {"date": "2018-04-09", "close": 17.31, "volume": 11391950.0}, {"date": "2018-04-10", "close": 17.69, "volume": 7847606.0}, {"date": "2018-04-11", "close": 17.47, "volume": 5475877.0}, {"date": "2018-04-12", "close": 17.25, "volume": 5611790.0}, {"date": "2018-04-13", "close": 17.05, "volume": 5914015.0}, {"date": "2018-04-16", "close": 17.36, "volume": 5574840.0}, {"date": "2018-04-17", "close": 17.62, "volume": 6234172.0}, {"date": "2018-04-18", "close": 17.55, "volume": 4855203.0}, {"date": "2018-04-19", "close": 17.32, "volume": 5955427.0}, {"date": "2018-04-20", "close": 17.61, "volume": 9810801.0}, {"date": "2018-04-23", "close": 17.73, "volume": 5989120.0}, {"date": "2018-04-24", "close": 17.93, "volume": 9483076.0}, {"date": "2018-04-25", "close": 18.5, "volume": 10647430.0}, {"date": "2018-04-26", "close": 18.52, "volume": 8799592.0}, {"date": "2018-04-27", "close": 18.9, "volume": 7915554.0}, {"date": "2018-04-30", "close": 18.58, "volume": 8398962.0}, {"date": "2018-05-01", "close": 18.49, "volume": 10440210.0}, {"date": "2018-05-02", "close": 18.49, "volume": 8990999.0}, {"date": "2018-05-03", "close": 18.07, "volume": 9442224.0}, {"date": "2018-05-04", "close": 18.49, "volume": 7826679.0}, {"date": "2018-05-07", "close": 18.48, "volume": 12305070.0}, {"date": "2018-05-08", "close": 18.13, "volume": 12302070.0}, {"date": "2018-05-09", "close": 18.04, "volume": 13629130.0}, {"date": "2018-05-10", "close": 19.4, "volume": 27891950.0}, {"date": "2018-05-11", "close": 19.6, "volume": 16779670.0}, {"date": "2018-05-14", "close": 19.24, "volume": 11607870.0}, {"date": "2018-05-15", "close": 19.37, "volume": 8847128.0}, {"date": "2018-05-16", "close": 19.26, "volume": 8619147.0}, {"date": "2018-05-17", "close": 19.25, "volume": 16489260.0}, {"date": "2018-05-18", "close": 19.29, "volume": 14691480.0}, {"date": "2018-05-21", "close": 19.28, "volume": 7610162.0}, {"date": "2018-05-22", "close": 19.29, "volume": 7139919.0}, {"date": "2018-05-23", "close": 19.01, "volume": 7806318.0}, {"date": "2018-05-24", "close": 18.52, "volume": 16332880.0}, {"date": "2018-05-25", "close": 18.18, "volume": 15565600.0}, {"date": "2018-05-29", "close": 18.22, "volume": 11963480.0}, {"date": "2018-05-30", "close": 18.31, "volume": 6714502.0}, {"date": "2018-05-31", "close": 18.22, "volume": 13826140.0}, {"date": "2018-06-01", "close": 17.74, "volume": 13346750.0}, {"date": "2018-06-04", "close": 17.64, "volume": 8936853.0}, {"date": "2018-06-05", "close": 17.43, "volume": 12442050.0}, {"date": "2018-06-06", "close": 17.59, "volume": 11747780.0}, {"date": "2018-06-07", "close": 17.62, "volume": 7023602.0}, {"date": "2018-06-08", "close": 17.65, "volume": 9326210.0}, {"date": "2018-06-11", "close": 17.85, "volume": 11605290.0}, {"date": "2018-06-12", "close": 17.95, "volume": 7682991.0}, {"date": "2018-06-13", "close": 17.54, "volume": 7195913.0}, {"date": "2018-06-14", "close": 18.01, "volume": 9035784.0}, {"date": "2018-06-15", "close": 18.02, "volume": 13067500.0}, {"date": "2018-06-18", "close": 18.13, "volume": 8452196.0}, {"date": "2018-06-19", "close": 18.44, "volume": 8623305.0}, {"date": "2018-06-20", "close": 18.57, "volume": 10031220.0}, {"date": "2018-06-21", "close": 18.45, "volume": 5087485.0}, {"date": "2018-06-22", "close": 18.62, "volume": 8422374.0}, {"date": "2018-06-25", "close": 18.78, "volume": 8944993.0}, {"date": "2018-06-26", "close": 18.75, "volume": 7399666.0}, {"date": "2018-06-27", "close": 18.65, "volume": 5149037.0}, {"date": "2018-06-28", "close": 18.7, "volume": 6459877.0}, {"date": "2018-06-29", "close": 18.64, "volume": 5038536.0}, {"date": "2018-07-02", "close": 18.53, "volume": 4864827.0}, {"date": "2018-07-03", "close": 19.1, "volume": 4992732.0}, {"date": "2018-07-05", "close": 19.38, "volume": 7045549.0}, {"date": "2018-07-06", "close": 19.66, "volume": 5638873.0}, {"date": "2018-07-09", "close": 19.89, "volume": 8065219.0}, {"date": "2018-07-10", "close": 20.11, "volume": 8242231.0}, {"date": "2018-07-11", "close": 19.8, "volume": 5650029.0}, {"date": "2018-07-12", "close": 20.0, "volume": 5372664.0}, {"date": "2018-07-13", "close": 19.88, "volume": 5127860.0}, {"date": "2018-07-16", "close": 19.61, "volume": 7521734.0}, {"date": "2018-07-17", "close": 19.63, "volume": 4871066.0}, {"date": "2018-07-18", "close": 19.51, "volume": 4639708.0}, {"date": "2018-07-19", "close": 19.23, "volume": 7148583.0}, {"date": "2018-07-20", "close": 18.76, "volume": 6624488.0}, {"date": "2018-07-23", "close": 18.82, "volume": 5727274.0}, {"date": "2018-07-24", "close": 18.71, "volume": 5873121.0}, {"date": "2018-07-25", "close": 18.26, "volume": 9603131.0}, {"date": "2018-07-26", "close": 18.39, "volume": 8836243.0}, {"date": "2018-07-27", "close": 18.37, "volume": 5326217.0}, {"date": "2018-07-30", "close": 18.64, "volume": 7599974.0}, {"date": "2018-07-31", "close": 18.77, "volume": 7787375.0}, {"date": "2018-08-01", "close": 18.57, "volume": 6646265.0}, {"date": "2018-08-02", "close": 18.73, "volume": 5238366.0}, {"date": "2018-08-03", "close": 18.83, "volume": 4480137.0}, {"date": "2018-08-06", "close": 18.7, "volume": 6679969.0}, {"date": "2018-08-07", "close": 18.64, "volume": 10153810.0}, {"date": "2018-08-08", "close": 18.54, "volume": 8293390.0}, {"date": "2018-08-09", "close": 20.97, "volume": 32292370.0}, {"date": "2018-08-10", "close": 21.38, "volume": 16411750.0}, {"date": "2018-08-13", "close": 21.88, "volume": 15205270.0}, {"date": "2018-08-14", "close": 22.36, "volume": 12373990.0}, {"date": "2018-08-15", "close": 22.47, "volume": 12892530.0}, {"date": "2018-08-16", "close": 23.33, "volume": 15471650.0}, {"date": "2018-08-17", "close": 23.48, "volume": 10552390.0}, {"date": "2018-08-20", "close": 23.86, "volume": 10891830.0}, {"date": "2018-08-21", "close": 23.98, "volume": 10944890.0}, {"date": "2018-08-22", "close": 22.42, "volume": 20475060.0}, {"date": "2018-08-23", "close": 22.81, "volume": 10912130.0}, {"date": "2018-08-24", "close": 22.75, "volume": 10612740.0}, {"date": "2018-08-27", "close": 22.87, "volume": 10006500.0}, {"date": "2018-08-28", "close": 22.5, "volume": 12970650.0}, {"date": "2018-08-29", "close": 22.34, "volume": 17361460.0}, {"date": "2018-08-30", "close": 21.68, "volume": 13836400.0}, {"date": "2018-08-31", "close": 21.36, "volume": 9931634.0}, {"date": "2018-09-04", "close": 21.5, "volume": 11681640.0}, {"date": "2018-09-05", "close": 21.65, "volume": 8406732.0}, {"date": "2018-09-06", "close": 22.0, "volume": 11261350.0}, {"date": "2018-09-07", "close": 21.94, "volume": 6503062.0}, {"date": "2018-09-10", "close": 21.81, "volume": 6629244.0}, {"date": "2018-09-11", "close": 22.51, "volume": 11006260.0}, {"date": "2018-09-12", "close": 22.94, "volume": 8128246.0}, {"date": "2018-09-13", "close": 22.65, "volume": 6700753.0}, {"date": "2018-09-14", "close": 22.74, "volume": 7678121.0}, {"date": "2018-09-17", "close": 22.78, "volume": 6583573.0}, {"date": "2018-09-18", "close": 23.16, "volume": 7281566.0}, {"date": "2018-09-19", "close": 22.74, "volume": 8142469.0}, {"date": "2018-09-20", "close": 22.57, "volume": 11566010.0}, {"date": "2018-09-21", "close": 22.94, "volume": 26201930.0}, {"date": "2018-09-24", "close": 22.9, "volume": 6905871.0}, {"date": "2018-09-25", "close": 21.05, "volume": 28935170.0}, {"date": "2018-09-26", "close": 20.73, "volume": 15549350.0}, {"date": "2018-09-27", "close": 20.89, "volume": 9122448.0}, {"date": "2018-09-28", "close": 21.2, "volume": 8024940.0}, {"date": "2018-10-01", "close": 21.45, "volume": 9900458.0}, {"date": "2018-10-02", "close": 21.83, "volume": 8922919.0}, {"date": "2018-10-03", "close": 21.89, "volume": 9350823.0}, {"date": "2018-10-04", "close": 21.87, "volume": 9452468.0}, {"date": "2018-10-05", "close": 21.86, "volume": 9260752.0}, {"date": "2018-10-08", "close": 21.26, "volume": 9753726.0}, {"date": "2018-10-09", "close": 21.03, "volume": 9434844.0}, {"date": "2018-10-10", "close": 20.92, "volume": 7943959.0}, {"date": "2018-10-11", "close": 20.14, "volume": 11401340.0}, {"date": "2018-10-12", "close": 20.66, "volume": 6070093.0}, {"date": "2018-10-15", "close": 20.71, "volume": 7793996.0}, {"date": "2018-10-16", "close": 21.0, "volume": 6068432.0}, {"date": "2018-10-17", "close": 21.15, "volume": 6479350.0}, {"date": "2018-10-18", "close": 21.04, "volume": 6127421.0}, {"date": "2018-10-19", "close": 21.99, "volume": 11822020.0}, {"date": "2018-10-22", "close": 21.29, "volume": 9895140.0}, {"date": "2018-10-23", "close": 21.5, "volume": 7619237.0}, {"date": "2018-10-24", "close": 20.84, "volume": 8622918.0}, {"date": "2018-10-25", "close": 21.07, "volume": 9478539.0}, {"date": "2018-10-26", "close": 19.37, "volume": 17477770.0}, {"date": "2018-10-29", "close": 19.76, "volume": 9885631.0}, {"date": "2018-10-30", "close": 20.46, "volume": 9749907.0}, {"date": "2018-10-31", "close": 20.64, "volume": 8955365.0}, {"date": "2018-11-01", "close": 20.58, "volume": 5871173.0}, {"date": "2018-11-02", "close": 20.97, "volume": 8870352.0}, {"date": "2018-11-05", "close": 21.0, "volume": 7544021.0}, {"date": "2018-11-06", "close": 21.15, "volume": 7405037.0}, {"date": "2018-11-07", "close": 21.47, "volume": 9417267.0}, {"date": "2018-11-08", "close": 21.08, "volume": 12028860.0}, {"date": "2018-11-09", "close": 18.91, "volume": 28667410.0}, {"date": "2018-11-12", "close": 19.23, "volume": 10613020.0}, {"date": "2018-11-13", "close": 18.79, "volume": 11872360.0}, {"date": "2018-11-14", "close": 19.07, "volume": 13142590.0}, {"date": "2018-11-15", "close": 18.96, "volume": 8876866.0}, {"date": "2018-11-16", "close": 19.17, "volume": 10407370.0}, {"date": "2018-11-19", "close": 19.03, "volume": 12033300.0}, {"date": "2018-11-20", "close": 18.49, "volume": 13909030.0}, {"date": "2018-11-21", "close": 18.34, "volume": 15136840.0}, {"date": "2018-11-23", "close": 17.88, "volume": 6138936.0}, {"date": "2018-11-26", "close": 18.44, "volume": 17511250.0}, {"date": "2018-11-27", "close": 18.57, "volume": 8227495.0}, {"date": "2018-11-28", "close": 18.73, "volume": 9410968.0}, {"date": "2018-11-29", "close": 18.62, "volume": 6395463.0}, {"date": "2018-11-30", "close": 18.8, "volume": 14201280.0}, {"date": "2018-12-03", "close": 18.79, "volume": 11046850.0}, {"date": "2018-12-04", "close": 17.85, "volume": 19265290.0}, {"date": "2018-12-06", "close": 17.48, "volume": 19820330.0}, {"date": "2018-12-07", "close": 17.47, "volume": 12154860.0}, {"date": "2018-12-10", "close": 17.05, "volume": 15081860.0}, {"date": "2018-12-11", "close": 16.97, "volume": 11052740.0}, {"date": "2018-12-12", "close": 17.32, "volume": 15054700.0}, {"date": "2018-12-13", "close": 16.88, "volume": 10838320.0}, {"date": "2018-12-14", "close": 17.0, "volume": 11319260.0}, {"date": "2018-12-17", "close": 16.34, "volume": 15268640.0}, {"date": "2018-12-18", "close": 16.33, "volume": 12214540.0}, {"date": "2018-12-19", "close": 16.08, "volume": 16539320.0}, {"date": "2018-12-20", "close": 15.47, "volume": 17569850.0}, {"date": "2018-12-21", "close": 14.9, "volume": 22327580.0}, {"date": "2018-12-24", "close": 14.52, "volume": 10915800.0}, {"date": "2018-12-26", "close": 15.3, "volume": 16985970.0}, {"date": "2018-12-27", "close": 15.25, "volume": 16164450.0}, {"date": "2018-12-28", "close": 15.27, "volume": 12124460.0}, {"date": "2018-12-31", "close": 15.15, "volume": 14358220.0}, {"date": "2019-01-02", "close": 15.44, "volume": 10734500.0}, {"date": "2019-01-03", "close": 15.51, "volume": 15222660.0}, {"date": "2019-01-04", "close": 15.95, "volume": 14929220.0}, {"date": "2019-01-07", "close": 16.3, "volume": 19933430.0}, {"date": "2019-01-08", "close": 16.72, "volume": 10672790.0}, {"date": "2019-01-09", "close": 16.17, "volume": 17285010.0}, {"date": "2019-01-10", "close": 16.0, "volume": 13373230.0}, {"date": "2019-01-11", "close": 16.27, "volume": 12741730.0}, {"date": "2019-01-14", "close": 16.22, "volume": 15266190.0}, {"date": "2019-01-15", "close": 16.19, "volume": 11398570.0}, {"date": "2019-01-16", "close": 15.99, "volume": 19359970.0}, {"date": "2019-01-17", "close": 15.34, "volume": 19215720.0}, {"date": "2019-01-18", "close": 15.83, "volume": 16108850.0}, {"date": "2019-01-22", "close": 15.39, "volume": 12736310.0}, {"date": "2019-01-23", "close": 15.21, "volume": 10897580.0}, {"date": "2019-01-24", "close": 14.71, "volume": 20343380.0}, {"date": "2019-01-25", "close": 14.99, "volume": 17034210.0}, {"date": "2019-01-28", "close": 15.09, "volume": 14269780.0}, {"date": "2019-01-29", "close": 15.0, "volume": 10047240.0}, {"date": "2019-01-30", "close": 14.98, "volume": 11729360.0}, {"date": "2019-01-31", "close": 15.32, "volume": 11273580.0}, {"date": "2019-02-01", "close": 15.25, "volume": 16257730.0}, {"date": "2019-02-04", "close": 15.03, "volume": 12351010.0}, {"date": "2019-02-05", "close": 14.58, "volume": 28677520.0}, {"date": "2019-02-06", "close": 14.35, "volume": 14970540.0}, {"date": "2019-02-07", "close": 14.12, "volume": 17010780.0}, {"date": "2019-02-08", "close": 14.21, "volume": 11191340.0}, {"date": "2019-02-11", "close": 14.11, "volume": 15032100.0}, {"date": "2019-02-12", "close": 14.55, "volume": 12326160.0}, {"date": "2019-02-13", "close": 14.7, "volume": 23530670.0}, {"date": "2019-02-14", "close": 12.78, "volume": 86390180.0}, {"date": "2019-02-15", "close": 13.74, "volume": 36124730.0}, {"date": "2019-02-19", "close": 14.1, "volume": 19543570.0}, {"date": "2019-02-20", "close": 13.9, "volume": 14240380.0}, {"date": "2019-02-21", "close": 13.33, "volume": 16925500.0}, {"date": "2019-02-22", "close": 13.44, "volume": 12504150.0}, {"date": "2019-02-25", "close": 13.17, "volume": 16671960.0}, {"date": "2019-02-26", "close": 12.98, "volume": 23836110.0}, {"date": "2019-02-27", "close": 13.1, "volume": 11769610.0}, {"date": "2019-02-28", "close": 13.19, "volume": 14076680.0}, {"date": "2019-03-01", "close": 12.97, "volume": 15581030.0}, {"date": "2019-03-04", "close": 12.15, "volume": 43370710.0}, {"date": "2019-03-05", "close": 11.97, "volume": 23558850.0}, {"date": "2019-03-06", "close": 11.56, "volume": 18208620.0}, {"date": "2019-03-07", "close": 12.11, "volume": 25777100.0}, {"date": "2019-03-08", "close": 12.3, "volume": 15532540.0}, {"date": "2019-03-11", "close": 12.34, "volume": 16094860.0}, {"date": "2019-03-12", "close": 12.22, "volume": 14368420.0}, {"date": "2019-03-13", "close": 12.1, "volume": 15215230.0}, {"date": "2019-03-14", "close": 11.92, "volume": 12602190.0}, {"date": "2019-03-15", "close": 12.09, "volume": 25033900.0}, {"date": "2019-03-18", "close": 12.07, "volume": 7888497.0}, {"date": "2019-03-19", "close": 11.91, "volume": 11104910.0}, {"date": "2019-03-20", "close": 11.9, "volume": 12732320.0}, {"date": "2019-03-21", "close": 12.11, "volume": 14863570.0}, {"date": "2019-03-22", "close": 12.17, "volume": 14163000.0}, {"date": "2019-03-25", "close": 12.02, "volume": 12216670.0}, {"date": "2019-03-26", "close": 12.3, "volume": 10948870.0}, {"date": "2019-03-27", "close": 12.12, "volume": 7988968.0}, {"date": "2019-03-28", "close": 12.05, "volume": 6087345.0}, {"date": "2019-03-29", "close": 11.99, "volume": 9486689.0}, {"date": "2019-04-01", "close": 12.37, "volume": 12006930.0}, {"date": "2019-04-02", "close": 12.13, "volume": 13278740.0}, {"date": "2019-04-03", "close": 12.37, "volume": 8720798.0}, {"date": "2019-04-04", "close": 12.39, "volume": 6915903.0}, {"date": "2019-04-05", "close": 12.55, "volume": 16272710.0}, {"date": "2019-04-08", "close": 12.53, "volume": 8555027.0}, {"date": "2019-04-09", "close": 12.39, "volume": 7873089.0}, {"date": "2019-04-10", "close": 12.55, "volume": 8035424.0}, {"date": "2019-04-11", "close": 12.59, "volume": 7849527.0}, {"date": "2019-04-12", "close": 12.12, "volume": 11888270.0}, {"date": "2019-04-15", "close": 11.97, "volume": 11411850.0}, {"date": "2019-04-16", "close": 12.25, "volume": 15013880.0}, {"date": "2019-04-17", "close": 12.11, "volume": 6887275.0}, {"date": "2019-04-18", "close": 12.14, "volume": 9396002.0}, {"date": "2019-04-22", "close": 11.88, "volume": 16536600.0}, {"date": "2019-04-23", "close": 11.87, "volume": 13112710.0}, {"date": "2019-04-24", "close": 11.59, "volume": 11945510.0}, {"date": "2019-04-25", "close": 11.43, "volume": 10753010.0}, {"date": "2019-04-26", "close": 11.62, "volume": 12893020.0}, {"date": "2019-04-29", "close": 11.66, "volume": 8129413.0}, {"date": "2019-04-30", "close": 11.42, "volume": 10897250.0}, {"date": "2019-05-01", "close": 11.36, "volume": 8711414.0}, {"date": "2019-05-02", "close": 11.42, "volume": 10071170.0}, {"date": "2019-05-03", "close": 11.68, "volume": 7848048.0}, {"date": "2019-05-06", "close": 11.52, "volume": 9629505.0}, {"date": "2019-05-07", "close": 11.41, "volume": 16329270.0}, {"date": "2019-05-08", "close": 11.43, "volume": 16355770.0}, {"date": "2019-05-09", "close": 10.86, "volume": 27458850.0}, {"date": "2019-05-10", "close": 10.89, "volume": 11189710.0}, {"date": "2019-05-13", "close": 10.51, "volume": 19390550.0}, {"date": "2019-05-14", "close": 11.0, "volume": 14838660.0}, {"date": "2019-05-15", "close": 10.95, "volume": 11889770.0}, {"date": "2019-05-16", "close": 10.65, "volume": 14660600.0}, {"date": "2019-05-17", "close": 10.59, "volume": 10552700.0}, {"date": "2019-05-20", "close": 10.13, "volume": 18718740.0}, {"date": "2019-05-21", "close": 10.23, "volume": 10598950.0}, {"date": "2019-05-22", "close": 9.96, "volume": 12410490.0}, {"date": "2019-05-23", "close": 9.66, "volume": 13638880.0}, {"date": "2019-05-24", "close": 10.11, "volume": 15554030.0}, {"date": "2019-05-28", "close": 10.13, "volume": 17096950.0}, {"date": "2019-05-29", "close": 10.39, "volume": 19413680.0}, {"date": "2019-05-30", "close": 10.7, "volume": 28062560.0}, {"date": "2019-05-31", "close": 10.45, "volume": 18338640.0}, {"date": "2019-06-03", "close": 10.34, "volume": 16522100.0}, {"date": "2019-06-04", "close": 10.35, "volume": 12599600.0}, {"date": "2019-06-05", "close": 10.17, "volume": 10917180.0}, {"date": "2019-06-06", "close": 10.48, "volume": 10865580.0}, {"date": "2019-06-07", "close": 10.54, "volume": 8047034.0}, {"date": "2019-06-10", "close": 10.33, "volume": 11059220.0}, {"date": "2019-06-11", "close": 10.67, "volume": 12742190.0}, {"date": "2019-06-12", "close": 10.77, "volume": 12741880.0}, {"date": "2019-06-13", "close": 11.15, "volume": 14498460.0}, {"date": "2019-06-14", "close": 11.1, "volume": 9681523.0}, {"date": "2019-06-17", "close": 11.26, "volume": 14432610.0}, {"date": "2019-06-18", "close": 11.45, "volume": 12370440.0}, {"date": "2019-06-19", "close": 11.33, "volume": 11484010.0}, {"date": "2019-06-20", "close": 11.35, "volume": 9432776.0}, {"date": "2019-06-21", "close": 11.34, "volume": 29562240.0}, {"date": "2019-06-24", "close": 11.12, "volume": 15178440.0}, {"date": "2019-06-25", "close": 10.75, "volume": 16681760.0}, {"date": "2019-06-26", "close": 10.91, "volume": 8665887.0}, {"date": "2019-06-27", "close": 11.64, "volume": 14638450.0}, {"date": "2019-06-28", "close": 11.76, "volume": 18675370.0}, {"date": "2019-07-01", "close": 11.7, "volume": 12647220.0}, {"date": "2019-07-02", "close": 11.64, "volume": 9730873.0}, {"date": "2019-07-03", "close": 11.75, "volume": 15235930.0}, {"date": "2019-07-05", "close": 11.77, "volume": 5795443.0}, {"date": "2019-07-08", "close": 11.68, "volume": 13604300.0}, {"date": "2019-07-09", "close": 11.78, "volume": 5848721.0}, {"date": "2019-07-10", "close": 11.93, "volume": 8349477.0}, {"date": "2019-07-11", "close": 12.07, "volume": 10760860.0}, {"date": "2019-07-12", "close": 12.2, "volume": 6750808.0}, {"date": "2019-07-15", "close": 12.26, "volume": 6854805.0}, {"date": "2019-07-16", "close": 12.16, "volume": 10891160.0}, {"date": "2019-07-17", "close": 11.79, "volume": 10658220.0}, {"date": "2019-07-18", "close": 11.4, "volume": 15470860.0}, {"date": "2019-07-19", "close": 11.37, "volume": 10688350.0}, {"date": "2019-07-22", "close": 11.08, "volume": 14410770.0}, {"date": "2019-07-23", "close": 11.17, "volume": 11711250.0}, {"date": "2019-07-24", "close": 11.47, "volume": 9327071.0}, {"date": "2019-07-25", "close": 11.46, "volume": 6878909.0}, {"date": "2019-07-26", "close": 11.75, "volume": 6221057.0}, {"date": "2019-07-29", "close": 11.77, "volume": 7255121.0}, {"date": "2019-07-30", "close": 12.11, "volume": 13173160.0}, {"date": "2019-07-31", "close": 12.09, "volume": 11572450.0}, {"date": "2019-08-01", "close": 12.06, "volume": 11355690.0}, {"date": "2019-08-02", "close": 12.02, "volume": 9076549.0}, {"date": "2019-08-05", "close": 11.79, "volume": 10207700.0}, {"date": "2019-08-06", "close": 11.95, "volume": 10833820.0}, {"date": "2019-08-07", "close": 11.58, "volume": 13692020.0}, {"date": "2019-08-08", "close": 10.7, "volume": 37874120.0}, {"date": "2019-08-09", "close": 10.78, "volume": 12820640.0}, {"date": "2019-08-12", "close": 11.2, "volume": 14970910.0}, {"date": "2019-08-13", "close": 11.48, "volume": 12657590.0}, {"date": "2019-08-14", "close": 11.29, "volume": 13150210.0}, {"date": "2019-08-15", "close": 10.56, "volume": 15091790.0}, {"date": "2019-08-16", "close": 11.21, "volume": 11492000.0}, {"date": "2019-08-19", "close": 11.53, "volume": 14485610.0}, {"date": "2019-08-20", "close": 11.26, "volume": 12676050.0}, {"date": "2019-08-21", "close": 11.35, "volume": 6829851.0}, {"date": "2019-08-22", "close": 11.57, "volume": 8711486.0}, {"date": "2019-08-23", "close": 11.21, "volume": 11602810.0}, {"date": "2019-08-26", "close": 11.6, "volume": 6165722.0}, {"date": "2019-08-27", "close": 11.36, "volume": 11290430.0}, {"date": "2019-08-28", "close": 11.56, "volume": 12226240.0}, {"date": "2019-08-29", "close": 11.31, "volume": 8016211.0}, {"date": "2019-08-30", "close": 11.38, "volume": 8428188.0}, {"date": "2019-09-03", "close": 11.52, "volume": 10689070.0}, {"date": "2019-09-04", "close": 11.66, "volume": 9938570.0}, {"date": "2019-09-05", "close": 11.86, "volume": 10834800.0}, {"date": "2019-09-06", "close": 11.8, "volume": 7122043.0}, {"date": "2019-09-09", "close": 11.96, "volume": 10193370.0}, {"date": "2019-09-10", "close": 12.6, "volume": 20445670.0}, {"date": "2019-09-11", "close": 13.31, "volume": 22745930.0}, {"date": "2019-09-12", "close": 13.53, "volume": 17361000.0}, {"date": "2019-09-13", "close": 12.9, "volume": 16283460.0}, {"date": "2019-09-16", "close": 12.88, "volume": 10268100.0}, {"date": "2019-09-17", "close": 12.81, "volume": 12949090.0}, {"date": "2019-09-18", "close": 12.8, "volume": 11995820.0}, {"date": "2019-09-19", "close": 12.81, "volume": 9412190.0}, {"date": "2019-09-20", "close": 12.52, "volume": 18264340.0}, {"date": "2019-09-23", "close": 12.92, "volume": 10638410.0}, {"date": "2019-09-24", "close": 12.73, "volume": 10091740.0}, {"date": "2019-09-25", "close": 12.92, "volume": 7448961.0}, {"date": "2019-09-26", "close": 12.54, "volume": 8133728.0}, {"date": "2019-09-27", "close": 12.39, "volume": 13683830.0}, {"date": "2019-09-30", "close": 12.48, "volume": 11936940.0}, {"date": "2019-10-01", "close": 12.13, "volume": 15135570.0}, {"date": "2019-10-02", "close": 11.53, "volume": 17016380.0}, {"date": "2019-10-03", "close": 11.5, "volume": 8882687.0}, {"date": "2019-10-04", "close": 11.54, "volume": 9352069.0}, {"date": "2019-10-07", "close": 11.49, "volume": 13228390.0}, {"date": "2019-10-08", "close": 11.35, "volume": 12844360.0}, {"date": "2019-10-09", "close": 11.42, "volume": 4881910.0}, {"date": "2019-10-10", "close": 11.63, "volume": 7168881.0}, {"date": "2019-10-11", "close": 11.73, "volume": 7310995.0}, {"date": "2019-10-14", "close": 11.81, "volume": 7413239.0}, {"date": "2019-10-15", "close": 12.11, "volume": 14073390.0}, {"date": "2019-10-16", "close": 12.17, "volume": 12313920.0}, {"date": "2019-10-17", "close": 12.04, "volume": 6980570.0}, {"date": "2019-10-18", "close": 12.44, "volume": 16497090.0}, {"date": "2019-10-21", "close": 12.41, "volume": 12333980.0}, {"date": "2019-10-22", "close": 12.81, "volume": 12320250.0}, {"date": "2019-10-23", "close": 13.09, "volume": 14978290.0}, {"date": "2019-10-24", "close": 12.77, "volume": 12557840.0}, {"date": "2019-10-25", "close": 12.89, "volume": 6673518.0}, {"date": "2019-10-28", "close": 12.93, "volume": 12479110.0}, {"date": "2019-10-29", "close": 12.84, "volume": 6394058.0}, {"date": "2019-10-30", "close": 12.89, "volume": 9603905.0}, {"date": "2019-10-31", "close": 12.94, "volume": 8728850.0}, {"date": "2019-11-01", "close": 13.32, "volume": 11165820.0}, {"date": "2019-11-04", "close": 13.65, "volume": 15181330.0}, {"date": "2019-11-05", "close": 13.67, "volume": 14252290.0}, {"date": "2019-11-06", "close": 13.36, "volume": 23376700.0}, {"date": "2019-11-07", "close": 14.88, "volume": 44688890.0}, {"date": "2019-11-08", "close": 14.79, "volume": 17107030.0}, {"date": "2019-11-11", "close": 15.06, "volume": 17048480.0}, {"date": "2019-11-12", "close": 14.62, "volume": 18904350.0}, {"date": "2019-11-13", "close": 14.89, "volume": 10782960.0}, {"date": "2019-11-14", "close": 14.89, "volume": 8293993.0}, {"date": "2019-11-15", "close": 14.97, "volume": 9491898.0}, {"date": "2019-11-18", "close": 15.22, "volume": 10524960.0}, {"date": "2019-11-19", "close": 15.08, "volume": 6754463.0}, {"date": "2019-11-20", "close": 14.87, "volume": 11132720.0}, {"date": "2019-11-21", "close": 14.85, "volume": 6989384.0}, {"date": "2019-11-22", "close": 14.97, "volume": 5648573.0}, {"date": "2019-11-25", "close": 14.91, "volume": 11750370.0}, {"date": "2019-11-26", "close": 14.29, "volume": 21431810.0}, {"date": "2019-11-27", "close": 14.55, "volume": 8294875.0}, {"date": "2019-11-29", "close": 14.49, "volume": 5159373.0}, {"date": "2019-12-02", "close": 14.3, "volume": 9515855.0}, {"date": "2019-12-03", "close": 14.19, "volume": 10741980.0}, {"date": "2019-12-04", "close": 14.26, "volume": 6705451.0}, {"date": "2019-12-05", "close": 14.14, "volume": 19762280.0}, {"date": "2019-12-06", "close": 14.16, "volume": 8035088.0}, {"date": "2019-12-09", "close": 14.17, "volume": 6862484.0}, {"date": "2019-12-10", "close": 14.14, "volume": 10586390.0}, {"date": "2019-12-11", "close": 14.01, "volume": 9143287.0}, {"date": "2019-12-12", "close": 13.74, "volume": 9825059.0}, {"date": "2019-12-13", "close": 13.6, "volume": 13354440.0}, {"date": "2019-12-16", "close": 13.58, "volume": 9478764.0}, {"date": "2019-12-17", "close": 13.13, "volume": 17537690.0}, {"date": "2019-12-18", "close": 13.24, "volume": 10607490.0}, {"date": "2019-12-19", "close": 13.33, "volume": 10798680.0}, {"date": "2019-12-20", "close": 13.22, "volume": 17258080.0}, {"date": "2019-12-23", "close": 13.19, "volume": 10928520.0}, {"date": "2019-12-24", "close": 13.16, "volume": 3427160.0}, {"date": "2019-12-26", "close": 13.11, "volume": 8356100.0}, {"date": "2019-12-27", "close": 13.42, "volume": 9547585.0}, {"date": "2019-12-30", "close": 13.1, "volume": 7441547.0}, {"date": "2019-12-31", "close": 13.21, "volume": 8941756.0}, {"date": "2020-01-02", "close": 12.92, "volume": 12653580.0}, {"date": "2020-01-03", "close": 12.59, "volume": 11252960.0}, {"date": "2020-01-06", "close": 12.85, "volume": 17277580.0}, {"date": "2020-01-07", "close": 12.73, "volume": 18048740.0}, {"date": "2020-01-08", "close": 12.98, "volume": 20761130.0}, {"date": "2020-01-09", "close": 13.12, "volume": 10802620.0}, {"date": "2020-01-10", "close": 12.99, "volume": 8359351.0}, {"date": "2020-01-13", "close": 13.09, "volume": 9129184.0}, {"date": "2020-01-14", "close": 13.18, "volume": 12508630.0}, {"date": "2020-01-15", "close": 13.06, "volume": 8140049.0}, {"date": "2020-01-16", "close": 13.56, "volume": 17802240.0}, {"date": "2020-01-17", "close": 14.06, "volume": 15061720.0}, {"date": "2020-01-21", "close": 14.72, "volume": 21275910.0}, {"date": "2020-01-22", "close": 15.07, "volume": 26902350.0}, {"date": "2020-01-23", "close": 14.85, "volume": 9107588.0}, {"date": "2020-01-24", "close": 14.71, "volume": 10767140.0}, {"date": "2020-01-27", "close": 14.54, "volume": 8533503.0}, {"date": "2020-01-28", "close": 14.47, "volume": 8061054.0}, {"date": "2020-01-29", "close": 13.83, "volume": 9227757.0}, {"date": "2020-01-30", "close": 13.88, "volume": 9595072.0}, {"date": "2020-01-31", "close": 13.66, "volume": 9330512.0}, {"date": "2020-02-03", "close": 13.6, "volume": 6356767.0}, {"date": "2020-02-04", "close": 13.96, "volume": 7784527.0}, {"date": "2020-02-05", "close": 14.41, "volume": 8168895.0}, {"date": "2020-02-06", "close": 14.5, "volume": 7691654.0}, {"date": "2020-02-07", "close": 14.53, "volume": 6845098.0}, {"date": "2020-02-10", "close": 14.81, "volume": 11337690.0}, {"date": "2020-02-11", "close": 14.93, "volume": 7141024.0}, {"date": "2020-02-12", "close": 15.16, "volume": 17786400.0}, {"date": "2020-02-13", "close": 13.88, "volume": 29903620.0}, {"date": "2020-02-14", "close": 13.9, "volume": 8816577.0}, {"date": "2020-02-18", "close": 13.34, "volume": 20971310.0}, {"date": "2020-02-19", "close": 13.33, "volume": 9368620.0}, {"date": "2020-02-20", "close": 13.37, "volume": 9598281.0}, {"date": "2020-02-21", "close": 13.22, "volume": 7083220.0}, {"date": "2020-02-24", "close": 13.05, "volume": 7989913.0}, {"date": "2020-02-25", "close": 12.56, "volume": 11568090.0}, {"date": "2020-02-26", "close": 12.75, "volume": 10896660.0}, {"date": "2020-02-27", "close": 12.08, "volume": 16264690.0}, {"date": "2020-02-28", "close": 12.07, "volume": 25301310.0}, {"date": "2020-03-02", "close": 12.59, "volume": 16969010.0}, {"date": "2020-03-03", "close": 12.45, "volume": 11994080.0}, {"date": "2020-03-04", "close": 12.63, "volume": 8847560.0}, {"date": "2020-03-05", "close": 12.56, "volume": 12252650.0}, {"date": "2020-03-06", "close": 11.97, "volume": 11375230.0}, {"date": "2020-03-09", "close": 10.26, "volume": 20273730.0}, {"date": "2020-03-10", "close": 11.17, "volume": 13882630.0}, {"date": "2020-03-11", "close": 10.36, "volume": 15019020.0}, {"date": "2020-03-12", "close": 9.28, "volume": 16743770.0}, {"date": "2020-03-13", "close": 10.12, "volume": 21022980.0}, {"date": "2020-03-16", "close": 9.78, "volume": 20759560.0}, {"date": "2020-03-17", "close": 10.86, "volume": 19567320.0}, {"date": "2020-03-18", "close": 10.32, "volume": 17500020.0}, {"date": "2020-03-19", "close": 10.1, "volume": 13420850.0}, {"date": "2020-03-20", "close": 9.1, "volume": 21130870.0}, {"date": "2020-03-23", "close": 8.69, "volume": 18642220.0}, {"date": "2020-03-24", "close": 9.95, "volume": 12836460.0}, {"date": "2020-03-25", "close": 9.05, "volume": 19658650.0}, {"date": "2020-03-26", "close": 9.29, "volume": 14729560.0}, {"date": "2020-03-27", "close": 9.06, "volume": 18763700.0}, {"date": "2020-03-30", "close": 9.84, "volume": 17308710.0}, {"date": "2020-03-31", "close": 9.46, "volume": 12839820.0}, {"date": "2020-04-01", "close": 8.79, "volume": 11837660.0}, {"date": "2020-04-02", "close": 8.8, "volume": 14273760.0}, {"date": "2020-04-03", "close": 9.11, "volume": 13572650.0}, {"date": "2020-04-06", "close": 9.43, "volume": 15557960.0}, {"date": "2020-04-07", "close": 9.5, "volume": 11522360.0}, {"date": "2020-04-08", "close": 9.83, "volume": 11226660.0}, {"date": "2020-04-09", "close": 10.65, "volume": 15495190.0}, {"date": "2020-04-13", "close": 10.1, "volume": 10747580.0}, {"date": "2020-04-14", "close": 10.26, "volume": 11693680.0}, {"date": "2020-04-15", "close": 10.1, "volume": 11442400.0}, {"date": "2020-04-16", "close": 9.75, "volume": 9588435.0}, {"date": "2020-04-17", "close": 10.25, "volume": 10458160.0}, {"date": "2020-04-20", "close": 10.14, "volume": 10635490.0}, {"date": "2020-04-21", "close": 9.71, "volume": 11475270.0}, {"date": "2020-04-22", "close": 9.7, "volume": 9982211.0}, {"date": "2020-04-23", "close": 9.94, "volume": 12442530.0}, {"date": "2020-04-24", "close": 10.21, "volume": 8292607.0}, {"date": "2020-04-27", "close": 10.34, "volume": 6501227.0}, {"date": "2020-04-28", "close": 10.61, "volume": 7205526.0}, {"date": "2020-04-29", "close": 11.02, "volume": 11283720.0}, {"date": "2020-04-30", "close": 10.62, "volume": 8131183.0}, {"date": "2020-05-01", "close": 10.17, "volume": 8508417.0}, {"date": "2020-05-04", "close": 10.03, "volume": 6991377.0}, {"date": "2020-05-05", "close": 10.01, "volume": 10611230.0}, {"date": "2020-05-06", "close": 9.88, "volume": 18600660.0}, {"date": "2020-05-07", "close": 9.52, "volume": 17726200.0}, {"date": "2020-05-08", "close": 9.94, "volume": 12027870.0}, {"date": "2020-05-11", "close": 9.67, "volume": 12582470.0}, {"date": "2020-05-12", "close": 9.73, "volume": 9064492.0}, {"date": "2020-05-13", "close": 9.19, "volume": 15795470.0}, {"date": "2020-05-14", "close": 9.19, "volume": 12561590.0}, {"date": "2020-05-15", "close": 9.27, "volume": 11185740.0}, {"date": "2020-05-18", "close": 9.69, "volume": 8970266.0}, {"date": "2020-05-19", "close": 9.58, "volume": 9411501.0}, {"date": "2020-05-20", "close": 9.9, "volume": 14146210.0}, {"date": "2020-05-21", "close": 9.71, "volume": 13711340.0}, {"date": "2020-05-22", "close": 9.82, "volume": 6343969.0}, {"date": "2020-05-26", "close": 9.97, "volume": 12863760.0}, {"date": "2020-05-27", "close": 10.29, "volume": 14913780.0}, {"date": "2020-05-28", "close": 10.17, "volume": 9422566.0}, {"date": "2020-05-29", "close": 9.83, "volume": 23211740.0}, {"date": "2020-06-01", "close": 10.14, "volume": 12530010.0}, {"date": "2020-06-02", "close": 10.24, "volume": 9906093.0}, {"date": "2020-06-03", "close": 10.61, "volume": 12509630.0}, {"date": "2020-06-04", "close": 10.6, "volume": 12411130.0}, {"date": "2020-06-05", "close": 10.81, "volume": 14387300.0}, {"date": "2020-06-08", "close": 11.37, "volume": 9441542.0}, {"date": "2020-06-09", "close": 11.01, "volume": 10078380.0}, {"date": "2020-06-10", "close": 10.71, "volume": 13515000.0}, {"date": "2020-06-11", "close": 9.75, "volume": 17080110.0}, {"date": "2020-06-12", "close": 10.08, "volume": 10861060.0}, {"date": "2020-06-15", "close": 10.15, "volume": 16685620.0}, {"date": "2020-06-16", "close": 10.45, "volume": 10097780.0}, {"date": "2020-06-17", "close": 10.22, "volume": 7445715.0}, {"date": "2020-06-18", "close": 10.15, "volume": 7783794.0}, {"date": "2020-06-19", "close": 10.15, "volume": 25693460.0}, {"date": "2020-06-22", "close": 10.15, "volume": 7943474.0}, {"date": "2020-06-23", "close": 10.1, "volume": 8665882.0}, {"date": "2020-06-24", "close": 9.74, "volume": 11627880.0}, {"date": "2020-06-25", "close": 10.04, "volume": 9189782.0}, {"date": "2020-06-26", "close": 9.51, "volume": 16876130.0}, {"date": "2020-06-29", "close": 9.79, "volume": 8920287.0}, {"date": "2020-06-30", "close": 10.03, "volume": 14155750.0}, {"date": "2020-07-01", "close": 9.87, "volume": 9137140.0}, {"date": "2020-07-02", "close": 9.79, "volume": 9556256.0}, {"date": "2020-07-06", "close": 9.98, "volume": 10362960.0}, {"date": "2020-07-07", "close": 9.9, "volume": 7672576.0}, {"date": "2020-07-08", "close": 9.8, "volume": 9288933.0}, {"date": "2020-07-09", "close": 9.63, "volume": 8715760.0}, {"date": "2020-07-10", "close": 9.91, "volume": 8884933.0}, {"date": "2020-07-13", "close": 9.68, "volume": 10834250.0}, {"date": "2020-07-14", "close": 9.89, "volume": 9871612.0}, {"date": "2020-07-15", "close": 9.71, "volume": 11118000.0}, {"date": "2020-07-16", "close": 9.93, "volume": 9554661.0}, {"date": "2020-07-17", "close": 9.8, "volume": 7869846.0}, {"date": "2020-07-20", "close": 9.64, "volume": 7073679.0}, {"date": "2020-07-21", "close": 9.73, "volume": 7663952.0}, {"date": "2020-07-22", "close": 9.82, "volume": 6597775.0}, {"date": "2020-07-23", "close": 9.99, "volume": 10993760.0}, {"date": "2020-07-24", "close": 10.09, "volume": 11647780.0}, {"date": "2020-07-27", "close": 9.7, "volume": 16208090.0}, {"date": "2020-07-28", "close": 9.89, "volume": 12668540.0}, {"date": "2020-07-29", "close": 9.84, "volume": 7818259.0}, {"date": "2020-07-30", "close": 9.74, "volume": 9164248.0}, {"date": "2020-07-31", "close": 9.65, "volume": 32421010.0}, {"date": "2020-08-03", "close": 9.8, "volume": 8852349.0}, {"date": "2020-08-04", "close": 9.88, "volume": 9229488.0}, {"date": "2020-08-05", "close": 9.84, "volume": 12628740.0}, {"date": "2020-08-06", "close": 10.56, "volume": 29837160.0}, {"date": "2020-08-07", "close": 10.49, "volume": 11322450.0}, {"date": "2020-08-10", "close": 10.86, "volume": 13295990.0}, {"date": "2020-08-11", "close": 11.04, "volume": 18722660.0}, {"date": "2020-08-12", "close": 10.79, "volume": 14064940.0}, {"date": "2020-08-13", "close": 10.85, "volume": 11274300.0}, {"date": "2020-08-14", "close": 11.07, "volume": 12123690.0}, {"date": "2020-08-17", "close": 10.8, "volume": 11639850.0}, {"date": "2020-08-18", "close": 10.9, "volume": 7282676.0}, {"date": "2020-08-19", "close": 11.29, "volume": 17753330.0}, {"date": "2020-08-20", "close": 11.0, "volume": 12799650.0}, {"date": "2020-08-21", "close": 11.01, "volume": 10283640.0}, {"date": "2020-08-24", "close": 11.42, "volume": 11571820.0}, {"date": "2020-08-25", "close": 11.21, "volume": 8958075.0}, {"date": "2020-08-26", "close": 11.23, "volume": 7226532.0}, {"date": "2020-08-27", "close": 11.34, "volume": 9019366.0}, {"date": "2020-08-28", "close": 10.99, "volume": 9333155.0}, {"date": "2020-08-31", "close": 10.75, "volume": 14297120.0}, {"date": "2020-09-01", "close": 10.65, "volume": 10542070.0}, {"date": "2020-09-02", "close": 10.92, "volume": 9448735.0}, {"date": "2020-09-03", "close": 10.77, "volume": 10803530.0}, {"date": "2020-09-04", "close": 10.76, "volume": 9485963.0}, {"date": "2020-09-08", "close": 10.65, "volume": 8511180.0}, {"date": "2020-09-09", "close": 10.86, "volume": 9345580.0}, {"date": "2020-09-10", "close": 10.55, "volume": 13596670.0}, {"date": "2020-09-11", "close": 10.65, "volume": 10328750.0}, {"date": "2020-09-14", "close": 10.87, "volume": 11982080.0}, {"date": "2020-09-15", "close": 10.99, "volume": 9086676.0}, {"date": "2020-09-16", "close": 11.0, "volume": 8667385.0}, {"date": "2020-09-17", "close": 11.0, "volume": 8538831.0}, {"date": "2020-09-18", "close": 10.77, "volume": 9867851.0}, {"date": "2020-09-21", "close": 10.26, "volume": 11473710.0}, {"date": "2020-09-22", "close": 10.26, "volume": 7852526.0}, {"date": "2020-09-23", "close": 10.05, "volume": 9110690.0}, {"date": "2020-09-24", "close": 10.14, "volume": 7261877.0}, {"date": "2020-09-25", "close": 10.21, "volume": 4969771.0}, {"date": "2020-09-28", "close": 10.28, "volume": 5795726.0}, {"date": "2020-09-29", "close": 10.22, "volume": 4760829.0}, {"date": "2020-09-30", "close": 10.09, "volume": 10412300.0}, {"date": "2020-10-01", "close": 9.95, "volume": 9934924.0}, {"date": "2020-10-02", "close": 10.03, "volume": 7683981.0}, {"date": "2020-10-05", "close": 10.06, "volume": 8382091.0}, {"date": "2020-10-06", "close": 9.89, "volume": 7018555.0}, {"date": "2020-10-07", "close": 10.08, "volume": 9221094.0}, {"date": "2020-10-08", "close": 10.13, "volume": 5846749.0}, {"date": "2020-10-09", "close": 10.11, "volume": 4588441.0}, {"date": "2020-10-12", "close": 10.03, "volume": 8161309.0}, {"date": "2020-10-13", "close": 9.88, "volume": 8923007.0}, {"date": "2020-10-14", "close": 9.8, "volume": 7559961.0}, {"date": "2020-10-15", "close": 9.93, "volume": 7606940.0}, {"date": "2020-10-16", "close": 9.86, "volume": 5226378.0}, {"date": "2020-10-19", "close": 9.61, "volume": 11360960.0}, {"date": "2020-10-20", "close": 9.62, "volume": 8634872.0}, {"date": "2020-10-21", "close": 9.66, "volume": 8940118.0}, {"date": "2020-10-22", "close": 9.68, "volume": 12042870.0}, {"date": "2020-10-23", "close": 9.61, "volume": 7411721.0}, {"date": "2020-10-26", "close": 9.25, "volume": 13554060.0}, {"date": "2020-10-27", "close": 8.96, "volume": 12183000.0}, {"date": "2020-10-28", "close": 8.71, "volume": 12436670.0}, {"date": "2020-10-29", "close": 8.67, "volume": 12001630.0}, {"date": "2020-10-30", "close": 8.62, "volume": 11144150.0}, {"date": "2020-11-02", "close": 8.88, "volume": 13357990.0}, {"date": "2020-11-03", "close": 9.11, "volume": 10728320.0}, {"date": "2020-11-04", "close": 8.8, "volume": 17473490.0}, {"date": "2020-11-05", "close": 9.28, "volume": 25046550.0}, {"date": "2020-11-06", "close": 9.09, "volume": 12335630.0}, {"date": "2020-11-09", "close": 9.25, "volume": 19468650.0}, {"date": "2020-11-10", "close": 9.79, "volume": 17308010.0}, {"date": "2020-11-11", "close": 9.67, "volume": 10195080.0}, {"date": "2020-11-12", "close": 9.62, "volume": 8412179.0}, {"date": "2020-11-13", "close": 9.85, "volume": 5632454.0}, {"date": "2020-11-16", "close": 10.07, "volume": 9663430.0}, {"date": "2020-11-17", "close": 10.14, "volume": 9659316.0}, {"date": "2020-11-18", "close": 9.94, "volume": 8031449.0}, {"date": "2020-11-19", "close": 9.82, "volume": 9530193.0}, {"date": "2020-11-20", "close": 10.04, "volume": 14069450.0}, {"date": "2020-11-23", "close": 10.47, "volume": 12037260.0}, {"date": "2020-11-24", "close": 10.9, "volume": 13541760.0}, {"date": "2020-11-25", "close": 10.77, "volume": 9089600.0}, {"date": "2020-11-27", "close": 10.46, "volume": 4241449.0}, {"date": "2020-11-30", "close": 10.45, "volume": 10618830.0}, {"date": "2020-12-01", "close": 10.55, "volume": 11116630.0}, {"date": "2020-12-02", "close": 10.5, "volume": 6176653.0}, {"date": "2020-12-03", "close": 10.51, "volume": 6968181.0}, {"date": "2020-12-04", "close": 10.56, "volume": 8411115.0}, {"date": "2020-12-07", "close": 9.86, "volume": 21218320.0}, {"date": "2020-12-08", "close": 10.29, "volume": 16039190.0}, {"date": "2020-12-09", "close": 10.45, "volume": 13571650.0}, {"date": "2020-12-10", "close": 10.03, "volume": 14166350.0}, {"date": "2020-12-11", "close": 10.19, "volume": 11492500.0}, {"date": "2020-12-14", "close": 10.42, "volume": 13700320.0}, {"date": "2020-12-15", "close": 10.5, "volume": 10795390.0}, {"date": "2020-12-16", "close": 10.35, "volume": 9330190.0}, {"date": "2020-12-17", "close": 10.25, "volume": 11629960.0}, {"date": "2020-12-18", "close": 10.16, "volume": 22170810.0}, {"date": "2020-12-21", "close": 9.92, "volume": 17636740.0}, {"date": "2020-12-22", "close": 9.78, "volume": 13103270.0}, {"date": "2020-12-23", "close": 9.9, "volume": 9480223.0}, {"date": "2020-12-24", "close": 9.86, "volume": 4775267.0}, {"date": "2020-12-28", "close": 9.84, "volume": 9972608.0}, {"date": "2020-12-29", "close": 9.79, "volume": 9508505.0}, {"date": "2020-12-30", "close": 9.72, "volume": 8638276.0}, {"date": "2020-12-31", "close": 9.75, "volume": 10278050.0}, {"date": "2021-01-04", "close": 9.72, "volume": 13251020.0}, {"date": "2021-01-05", "close": 9.93, "volume": 11260550.0}, {"date": "2021-01-06", "close": 10.53, "volume": 16735690.0}, {"date": "2021-01-07", "close": 10.51, "volume": 9987893.0}, {"date": "2021-01-08", "close": 10.53, "volume": 9418879.0}, {"date": "2021-01-11", "close": 10.54, "volume": 8800269.0}, {"date": "2021-01-12", "close": 10.72, "volume": 12304420.0}, {"date": "2021-01-13", "close": 10.79, "volume": 8122311.0}, {"date": "2021-01-14", "close": 11.32, "volume": 13279550.0}, {"date": "2021-01-15", "close": 11.43, "volume": 15472360.0}, {"date": "2021-01-19", "close": 11.06, "volume": 16361630.0}, {"date": "2021-01-20", "close": 11.06, "volume": 8519093.0}, {"date": "2021-01-21", "close": 11.09, "volume": 8858434.0}, {"date": "2021-01-22", "close": 11.17, "volume": 7609245.0}, {"date": "2021-01-25", "close": 11.39, "volume": 13776700.0}, {"date": "2021-01-26", "close": 14.59, "volume": 60245800.0}, {"date": "2021-01-27", "close": 15.36, "volume": 76790110.0}, {"date": "2021-01-28", "close": 11.91, "volume": 54114130.0}, {"date": "2021-01-29", "close": 12.38, "volume": 19307860.0}, {"date": "2021-02-01", "close": 11.77, "volume": 18160130.0}, {"date": "2021-02-02", "close": 11.49, "volume": 17958240.0}, {"date": "2021-02-03", "close": 11.77, "volume": 12384310.0}, {"date": "2021-02-04", "close": 11.74, "volume": 11149700.0}, {"date": "2021-02-05", "close": 12.23, "volume": 13826750.0}, {"date": "2021-02-08", "close": 12.37, "volume": 7025231.0}, {"date": "2021-02-09", "close": 12.56, "volume": 8706270.0}, {"date": "2021-02-10", "close": 12.48, "volume": 18306010.0}, {"date": "2021-02-11", "close": 11.5, "volume": 25197270.0}, {"date": "2021-02-12", "close": 11.78, "volume": 12259430.0}, {"date": "2021-02-16", "close": 11.79, "volume": 10303690.0}, {"date": "2021-02-17", "close": 11.77, "volume": 8505261.0}, {"date": "2021-02-18", "close": 11.7, "volume": 9734582.0}, {"date": "2021-02-19", "close": 11.94, "volume": 9449009.0}, {"date": "2021-02-22", "close": 11.98, "volume": 12000360.0}, {"date": "2021-02-23", "close": 12.19, "volume": 10723850.0}, {"date": "2021-02-24", "close": 12.45, "volume": 8127727.0}, {"date": "2021-02-25", "close": 12.15, "volume": 13137980.0}, {"date": "2021-02-26", "close": 12.29, "volume": 13553530.0}, {"date": "2021-03-01", "close": 12.51, "volume": 19122350.0}, {"date": "2021-03-02", "close": 12.85, "volume": 17506820.0}, {"date": "2021-03-03", "close": 13.79, "volume": 25784140.0}, {"date": "2021-03-04", "close": 13.42, "volume": 17257720.0}, {"date": "2021-03-05", "close": 13.47, "volume": 13579930.0}, {"date": "2021-03-08", "close": 14.3, "volume": 21921900.0}, {"date": "2021-03-09", "close": 13.85, "volume": 14851000.0}, {"date": "2021-03-10", "close": 13.88, "volume": 13059300.0}, {"date": "2021-03-11", "close": 13.6, "volume": 9727079.0}, {"date": "2021-03-12", "close": 14.03, "volume": 9141638.0}, {"date": "2021-03-15", "close": 14.19, "volume": 8843565.0}, {"date": "2021-03-16", "close": 14.03, "volume": 7845410.0}, {"date": "2021-03-17", "close": 14.14, "volume": 9289366.0}, {"date": "2021-03-18", "close": 13.96, "volume": 7280138.0}, {"date": "2021-03-19", "close": 13.98, "volume": 23227220.0}, {"date": "2021-03-22", "close": 14.37, "volume": 12458000.0}, {"date": "2021-03-23", "close": 13.63, "volume": 13321780.0}, {"date": "2021-03-24", "close": 13.22, "volume": 10775950.0}, {"date": "2021-03-25", "close": 13.57, "volume": 11643420.0}, {"date": "2021-03-26", "close": 13.16, "volume": 13665910.0}, {"date": "2021-03-29", "close": 13.14, "volume": 9168989.0}, {"date": "2021-03-30", "close": 13.23, "volume": 8538973.0}, {"date": "2021-03-31", "close": 13.35, "volume": 9814817.0}, {"date": "2021-04-01", "close": 13.11, "volume": 14166910.0}, {"date": "2021-04-05", "close": 13.29, "volume": 9804307.0}, {"date": "2021-04-06", "close": 13.36, "volume": 15777780.0}, {"date": "2021-04-07", "close": 13.48, "volume": 8532689.0}, {"date": "2021-04-08", "close": 12.91, "volume": 12325750.0}, {"date": "2021-04-09", "close": 12.82, "volume": 10795710.0}, {"date": "2021-04-12", "close": 12.87, "volume": 11164950.0}, {"date": "2021-04-13", "close": 12.8, "volume": 13009000.0}, {"date": "2021-04-14", "close": 12.74, "volume": 7755923.0}, {"date": "2021-04-15", "close": 12.65, "volume": 8186528.0}, {"date": "2021-04-16", "close": 12.71, "volume": 7553192.0}, {"date": "2021-04-19", "close": 12.64, "volume": 8580715.0}, {"date": "2021-04-20", "close": 12.68, "volume": 7755428.0}, {"date": "2021-04-21", "close": 12.9, "volume": 12533280.0}, {"date": "2021-04-22", "close": 13.01, "volume": 7026703.0}, {"date": "2021-04-23", "close": 13.04, "volume": 7709964.0}, {"date": "2021-04-26", "close": 13.06, "volume": 6800529.0}, {"date": "2021-04-27", "close": 12.95, "volume": 5935670.0}, {"date": "2021-04-28", "close": 12.92, "volume": 5855139.0}, {"date": "2021-04-29", "close": 13.16, "volume": 5902166.0}, {"date": "2021-04-30", "close": 12.83, "volume": 10314890.0}, {"date": "2021-05-03", "close": 13.08, "volume": 9333108.0}, {"date": "2021-05-04", "close": 13.13, "volume": 7331892.0}, {"date": "2021-05-05", "close": 12.77, "volume": 10079380.0}, {"date": "2021-05-06", "close": 13.43, "volume": 20193860.0}, {"date": "2021-05-07", "close": 13.99, "volume": 13323180.0}, {"date": "2021-05-10", "close": 14.29, "volume": 12868030.0}, {"date": "2021-05-11", "close": 14.11, "volume": 8628639.0}, {"date": "2021-05-12", "close": 13.95, "volume": 6888524.0}, {"date": "2021-05-13", "close": 14.16, "volume": 5756591.0}, {"date": "2021-05-14", "close": 14.43, "volume": 7505150.0}, {"date": "2021-05-17", "close": 14.55, "volume": 10801040.0}, {"date": "2021-05-18", "close": 14.58, "volume": 8912713.0}, {"date": "2021-05-19", "close": 14.42, "volume": 10205560.0}, {"date": "2021-05-20", "close": 14.2, "volume": 9951033.0}, {"date": "2021-05-21", "close": 14.3, "volume": 6459540.0}, {"date": "2021-05-24", "close": 14.35, "volume": 5625377.0}, {"date": "2021-05-25", "close": 14.06, "volume": 7517045.0}, {"date": "2021-05-26", "close": 14.15, "volume": 8839554.0}, {"date": "2021-05-27", "close": 14.21, "volume": 13411520.0}, {"date": "2021-05-28", "close": 13.84, "volume": 9445440.0}, {"date": "2021-06-01", "close": 14.14, "volume": 8035268.0}, {"date": "2021-06-02", "close": 14.55, "volume": 10268700.0}, {"date": "2021-06-03", "close": 14.99, "volume": 15210960.0}, {"date": "2021-06-04", "close": 14.75, "volume": 7754307.0}, {"date": "2021-06-07", "close": 14.78, "volume": 5560763.0}, {"date": "2021-06-08", "close": 15.23, "volume": 12528990.0}, {"date": "2021-06-09", "close": 15.28, "volume": 9509386.0}, {"date": "2021-06-10", "close": 15.07, "volume": 5614439.0}, {"date": "2021-06-11", "close": 15.06, "volume": 5857314.0}, {"date": "2021-06-14", "close": 14.85, "volume": 6148489.0}, {"date": "2021-06-15", "close": 14.85, "volume": 9170630.0}, {"date": "2021-06-16", "close": 14.63, "volume": 4978060.0}, {"date": "2021-06-17", "close": 14.22, "volume": 7645174.0}, {"date": "2021-06-18", "close": 14.01, "volume": 19758380.0}, {"date": "2021-06-21", "close": 14.12, "volume": 10269430.0}, {"date": "2021-06-22", "close": 14.03, "volume": 8379591.0}, {"date": "2021-06-23", "close": 13.79, "volume": 8334770.0}, {"date": "2021-06-24", "close": 13.95, "volume": 7310185.0}, {"date": "2021-06-25", "close": 14.05, "volume": 5368898.0}, {"date": "2021-06-28", "close": 13.79, "volume": 5448014.0}, {"date": "2021-06-29", "close": 13.63, "volume": 6664865.0}, {"date": "2021-06-30", "close": 13.59, "volume": 9312979.0}, {"date": "2021-07-01", "close": 13.74, "volume": 5463037.0}, {"date": "2021-07-02", "close": 13.7, "volume": 3782429.0}, {"date": "2021-07-06", "close": 13.4, "volume": 7238249.0}, {"date": "2021-07-07", "close": 13.48, "volume": 5900371.0}, {"date": "2021-07-08", "close": 13.19, "volume": 7731062.0}, {"date": "2021-07-09", "close": 13.51, "volume": 8022493.0}, {"date": "2021-07-12", "close": 13.45, "volume": 6213520.0}, {"date": "2021-07-13", "close": 13.3, "volume": 16685340.0}, {"date": "2021-07-14", "close": 13.21, "volume": 7397025.0}, {"date": "2021-07-15", "close": 13.22, "volume": 6290559.0}, {"date": "2021-07-16", "close": 12.74, "volume": 7807120.0}, {"date": "2021-07-19", "close": 12.63, "volume": 9000880.0}, {"date": "2021-07-20", "close": 12.85, "volume": 7352641.0}, {"date": "2021-07-21", "close": 12.85, "volume": 5603582.0}, {"date": "2021-07-22", "close": 12.63, "volume": 7352415.0}, {"date": "2021-07-23", "close": 12.63, "volume": 6726915.0}, {"date": "2021-07-26", "close": 12.92, "volume": 8235879.0}, {"date": "2021-07-27", "close": 12.78, "volume": 10467010.0}, {"date": "2021-07-28", "close": 12.65, "volume": 11159640.0}, {"date": "2021-07-29", "close": 12.57, "volume": 13244510.0}, {"date": "2021-07-30", "close": 12.47, "volume": 19464880.0}, {"date": "2021-08-02", "close": 12.54, "volume": 9696841.0}, {"date": "2021-08-03", "close": 12.75, "volume": 7958156.0}, {"date": "2021-08-04", "close": 11.62, "volume": 35013740.0}, {"date": "2021-08-05", "close": 11.78, "volume": 13319830.0}, {"date": "2021-08-06", "close": 11.75, "volume": 9351961.0}, {"date": "2021-08-09", "close": 11.83, "volume": 13208380.0}, {"date": "2021-08-10", "close": 11.97, "volume": 11038020.0}, {"date": "2021-08-11", "close": 12.4, "volume": 16031690.0}, {"date": "2021-08-12", "close": 12.13, "volume": 13270140.0}, {"date": "2021-08-13", "close": 12.09, "volume": 11431890.0}, {"date": "2021-08-16", "close": 12.06, "volume": 16637150.0}, {"date": "2021-08-17", "close": 12.07, "volume": 12099980.0}, {"date": "2021-08-18", "close": 11.61, "volume": 9484134.0}, {"date": "2021-08-19", "close": 11.34, "volume": 10222960.0}, {"date": "2021-08-20", "close": 11.83, "volume": 10429490.0}, {"date": "2021-08-23", "close": 11.94, "volume": 11175000.0}, {"date": "2021-08-24", "close": 12.18, "volume": 11173290.0}, {"date": "2021-08-25", "close": 12.26, "volume": 15517990.0}, {"date": "2021-08-26", "close": 12.16, "volume": 12470760.0}, {"date": "2021-08-27", "close": 11.97, "volume": 10761920.0}, {"date": "2021-08-30", "close": 11.96, "volume": 11744560.0}, {"date": "2021-08-31", "close": 12.3, "volume": 17143350.0}, {"date": "2021-09-01", "close": 12.13, "volume": 22588810.0}, {"date": "2021-09-02", "close": 12.35, "volume": 11333010.0}, {"date": "2021-09-03", "close": 12.13, "volume": 5862597.0}, {"date": "2021-09-07", "close": 11.97, "volume": 8170345.0}, {"date": "2021-09-08", "close": 12.1, "volume": 12937930.0}, {"date": "2021-09-09", "close": 12.36, "volume": 10804090.0}, {"date": "2021-09-10", "close": 11.97, "volume": 7734378.0}, {"date": "2021-09-13", "close": 12.59, "volume": 13923410.0}, {"date": "2021-09-14", "close": 12.5, "volume": 9824815.0}, {"date": "2021-09-15", "close": 12.72, "volume": 9825976.0}, {"date": "2021-09-16", "close": 12.74, "volume": 11228500.0}, {"date": "2021-09-17", "close": 12.94, "volume": 20845180.0}, {"date": "2021-09-20", "close": 12.73, "volume": 12233310.0}, {"date": "2021-09-21", "close": 12.6, "volume": 9243534.0}, {"date": "2021-09-22", "close": 12.55, "volume": 10913950.0}, {"date": "2021-09-23", "close": 12.73, "volume": 12400600.0}, {"date": "2021-09-24", "close": 12.93, "volume": 9170201.0}, {"date": "2021-09-27", "close": 13.12, "volume": 10100350.0}, {"date": "2021-09-28", "close": 13.05, "volume": 9001251.0}, {"date": "2021-09-29", "close": 13.21, "volume": 6841704.0}, {"date": "2021-09-30", "close": 12.39, "volume": 15752910.0}, {"date": "2021-10-01", "close": 12.68, "volume": 14741410.0}, {"date": "2021-10-04", "close": 12.93, "volume": 10088220.0}, {"date": "2021-10-05", "close": 12.91, "volume": 7028723.0}, {"date": "2021-10-06", "close": 12.79, "volume": 8050161.0}, {"date": "2021-10-07", "close": 12.7, "volume": 8430840.0}, {"date": "2021-10-08", "close": 12.48, "volume": 7921774.0}, {"date": "2021-10-11", "close": 12.18, "volume": 7617175.0}, {"date": "2021-10-12", "close": 12.14, "volume": 8693912.0}, {"date": "2021-10-13", "close": 12.12, "volume": 8478640.0}, {"date": "2021-10-14", "close": 12.22, "volume": 9203188.0}, {"date": "2021-10-15", "close": 12.09, "volume": 4564905.0}, {"date": "2021-10-18", "close": 12.1, "volume": 4624104.0}, {"date": "2021-10-19", "close": 12.28, "volume": 7763380.0}, {"date": "2021-10-20", "close": 12.68, "volume": 10915600.0}, {"date": "2021-10-21", "close": 12.5, "volume": 6078433.0}, {"date": "2021-10-22", "close": 12.48, "volume": 4524757.0}, {"date": "2021-10-25", "close": 12.22, "volume": 7935990.0}, {"date": "2021-10-26", "close": 12.13, "volume": 6111452.0}, {"date": "2021-10-27", "close": 11.85, "volume": 16290520.0}, {"date": "2021-10-28", "close": 11.86, "volume": 8576346.0}, {"date": "2021-10-29", "close": 11.86, "volume": 7025189.0}, {"date": "2021-11-01", "close": 12.07, "volume": 8171896.0}, {"date": "2021-11-02", "close": 12.23, "volume": 9359776.0}, {"date": "2021-11-03", "close": 12.18, "volume": 14656670.0}, {"date": "2021-11-04", "close": 13.72, "volume": 48321740.0}, {"date": "2021-11-05", "close": 14.11, "volume": 25964420.0}, {"date": "2021-11-08", "close": 14.02, "volume": 12708830.0}, {"date": "2021-11-09", "close": 14.0, "volume": 10710790.0}, {"date": "2021-11-10", "close": 13.95, "volume": 8848423.0}, {"date": "2021-11-11", "close": 14.27, "volume": 8690602.0}, {"date": "2021-11-12", "close": 14.22, "volume": 5971463.0}, {"date": "2021-11-15", "close": 14.12, "volume": 7708247.0}, {"date": "2021-11-16", "close": 13.98, "volume": 6990343.0}, {"date": "2021-11-17", "close": 13.76, "volume": 9603184.0}, {"date": "2021-11-18", "close": 13.6, "volume": 8044415.0}, {"date": "2021-11-19", "close": 13.34, "volume": 8757309.0}, {"date": "2021-11-22", "close": 13.62, "volume": 13452300.0}, {"date": "2021-11-23", "close": 13.82, "volume": 9187668.0}, {"date": "2021-11-24", "close": 13.86, "volume": 7727519.0}, {"date": "2021-11-26", "close": 13.19, "volume": 5643687.0}, {"date": "2021-11-29", "close": 12.95, "volume": 8772100.0}, {"date": "2021-11-30", "close": 12.34, "volume": 17649750.0}, {"date": "2021-12-01", "close": 11.79, "volume": 15342480.0}, {"date": "2021-12-02", "close": 12.29, "volume": 17639500.0}, {"date": "2021-12-03", "close": 12.37, "volume": 10422010.0}, {"date": "2021-12-06", "close": 12.15, "volume": 13740160.0}, {"date": "2021-12-07", "close": 12.28, "volume": 9784495.0}, {"date": "2021-12-08", "close": 12.09, "volume": 9102823.0}, {"date": "2021-12-09", "close": 12.07, "volume": 8673167.0}, {"date": "2021-12-10", "close": 12.13, "volume": 9849346.0}, {"date": "2021-12-13", "close": 11.96, "volume": 9910603.0}, {"date": "2021-12-14", "close": 11.81, "volume": 11265150.0}, {"date": "2021-12-15", "close": 11.96, "volume": 14646260.0}, {"date": "2021-12-16", "close": 12.33, "volume": 14372090.0}, {"date": "2021-12-17", "close": 12.59, "volume": 34512180.0}, {"date": "2021-12-20", "close": 12.48, "volume": 11477640.0}, {"date": "2021-12-21", "close": 12.68, "volume": 9116639.0}, {"date": "2021-12-22", "close": 12.76, "volume": 7028748.0}, {"date": "2021-12-23", "close": 12.84, "volume": 3979973.0}, {"date": "2021-12-27", "close": 12.82, "volume": 4527599.0}, {"date": "2021-12-28", "close": 12.76, "volume": 5442635.0}, {"date": "2021-12-29", "close": 12.64, "volume": 6059616.0}, {"date": "2021-12-30", "close": 12.74, "volume": 5023353.0}, {"date": "2021-12-31", "close": 12.55, "volume": 6001569.0}, {"date": "2022-01-03", "close": 12.7, "volume": 9448636.0}, {"date": "2022-01-04", "close": 12.85, "volume": 8680681.0}, {"date": "2022-01-05", "close": 12.8, "volume": 11985890.0}, {"date": "2022-01-06", "close": 13.03, "volume": 10659640.0}, {"date": "2022-01-07", "close": 13.77, "volume": 14046480.0}, {"date": "2022-01-10", "close": 13.65, "volume": 13185680.0}, {"date": "2022-01-11", "close": 13.34, "volume": 9904675.0}, {"date": "2022-01-12", "close": 13.29, "volume": 6929047.0}, {"date": "2022-01-13", "close": 12.27, "volume": 37725830.0}, {"date": "2022-01-14", "close": 12.34, "volume": 17011370.0}, {"date": "2022-01-18", "close": 12.13, "volume": 13099730.0}, {"date": "2022-01-19", "close": 12.1, "volume": 9081684.0}, {"date": "2022-01-20", "close": 12.05, "volume": 13399280.0}, {"date": "2022-01-21", "close": 12.03, "volume": 10024600.0}, {"date": "2022-01-24", "close": 12.25, "volume": 13712190.0}, {"date": "2022-01-25", "close": 12.1, "volume": 10661360.0}, {"date": "2022-01-26", "close": 12.02, "volume": 14203840.0}, {"date": "2022-01-27", "close": 11.88, "volume": 10882580.0}, {"date": "2022-01-28", "close": 12.14, "volume": 10743350.0}, {"date": "2022-01-31", "close": 12.36, "volume": 11947880.0}, {"date": "2022-02-01", "close": 12.58, "volume": 16565340.0}, {"date": "2022-02-02", "close": 12.79, "volume": 9575546.0}, {"date": "2022-02-03", "close": 12.61, "volume": 8628326.0}, {"date": "2022-02-04", "close": 12.51, "volume": 10256910.0}, {"date": "2022-02-07", "close": 12.54, "volume": 13154350.0}, {"date": "2022-02-08", "close": 12.68, "volume": 13099190.0}, {"date": "2022-02-09", "close": 12.82, "volume": 20512910.0}, {"date": "2022-02-10", "close": 10.83, "volume": 65355770.0}, {"date": "2022-02-11", "close": 10.09, "volume": 49941410.0}, {"date": "2022-02-14", "close": 9.91, "volume": 34493280.0}, {"date": "2022-02-15", "close": 10.04, "volume": 24005990.0}, {"date": "2022-02-16", "close": 9.86, "volume": 19874100.0}, {"date": "2022-02-17", "close": 9.78, "volume": 17434910.0}, {"date": "2022-02-18", "close": 9.94, "volume": 17721160.0}, {"date": "2022-02-22", "close": 9.78, "volume": 19632350.0}, {"date": "2022-02-23", "close": 9.62, "volume": 18129080.0}, {"date": "2022-02-24", "close": 9.73, "volume": 20977360.0}, {"date": "2022-02-25", "close": 10.09, "volume": 16774350.0}, {"date": "2022-02-28", "close": 10.36, "volume": 22138800.0}, {"date": "2022-03-01", "close": 10.42, "volume": 14022660.0}, {"date": "2022-03-02", "close": 10.34, "volume": 14279090.0}, {"date": "2022-03-03", "close": 10.73, "volume": 15882020.0}, {"date": "2022-03-04", "close": 10.55, "volume": 12723050.0}, {"date": "2022-03-07", "close": 10.68, "volume": 17964670.0}, {"date": "2022-03-08", "close": 10.95, "volume": 35183090.0}, {"date": "2022-03-09", "close": 10.62, "volume": 20667100.0}, {"date": "2022-03-10", "close": 10.59, "volume": 15140140.0}, {"date": "2022-03-11", "close": 10.68, "volume": 11398090.0}, {"date": "2022-03-14", "close": 10.71, "volume": 9641428.0}, {"date": "2022-03-15", "close": 10.78, "volume": 11724140.0}, {"date": "2022-03-16", "close": 10.82, "volume": 10680570.0}, {"date": "2022-03-17", "close": 10.81, "volume": 8643357.0}, {"date": "2022-03-18", "close": 11.09, "volume": 25454530.0}, {"date": "2022-03-21", "close": 10.96, "volume": 9575916.0}, {"date": "2022-03-22", "close": 10.96, "volume": 9576983.0}, {"date": "2022-03-23", "close": 10.87, "volume": 7396520.0}, {"date": "2022-03-24", "close": 10.89, "volume": 7265732.0}, {"date": "2022-03-25", "close": 11.4, "volume": 10682100.0}, {"date": "2022-03-28", "close": 11.21, "volume": 10243680.0}, {"date": "2022-03-29", "close": 11.33, "volume": 8095069.0}, {"date": "2022-03-30", "close": 11.38, "volume": 9149439.0}, {"date": "2022-03-31", "close": 11.27, "volume": 9076825.0}, {"date": "2022-04-01", "close": 11.51, "volume": 9367671.0}, {"date": "2022-04-04", "close": 11.53, "volume": 7891013.0}, {"date": "2022-04-05", "close": 11.28, "volume": 11421970.0}, {"date": "2022-04-06", "close": 11.29, "volume": 12045580.0}, {"date": "2022-04-07", "close": 11.4, "volume": 8684723.0}, {"date": "2022-04-08", "close": 11.36, "volume": 7882573.0}, {"date": "2022-04-11", "close": 11.4, "volume": 9056143.0}, {"date": "2022-04-12", "close": 11.4, "volume": 6967539.0}, {"date": "2022-04-13", "close": 11.56, "volume": 6380022.0}, {"date": "2022-04-14", "close": 11.47, "volume": 5746940.0}, {"date": "2022-04-18", "close": 11.34, "volume": 7526594.0}, {"date": "2022-04-19", "close": 11.53, "volume": 7951694.0}, {"date": "2022-04-20", "close": 11.59, "volume": 6447876.0}, {"date": "2022-04-21", "close": 11.61, "volume": 6479676.0}, {"date": "2022-04-22", "close": 10.81, "volume": 18407730.0}, {"date": "2022-04-25", "close": 10.87, "volume": 13425730.0}, {"date": "2022-04-26", "close": 10.71, "volume": 9356965.0}, {"date": "2022-04-27", "close": 10.39, "volume": 11366710.0}, {"date": "2022-04-28", "close": 10.53, "volume": 10338450.0}, {"date": "2022-04-29", "close": 10.06, "volume": 15372480.0}, {"date": "2022-05-02", "close": 10.26, "volume": 17894760.0}, {"date": "2022-05-03", "close": 10.41, "volume": 12713730.0}, {"date": "2022-05-04", "close": 10.65, "volume": 22188930.0}, {"date": "2022-05-05", "close": 10.74, "volume": 25967090.0}, {"date": "2022-05-06", "close": 10.91, "volume": 18468830.0}, {"date": "2022-05-09", "close": 11.15, "volume": 14676540.0}, {"date": "2022-05-10", "close": 10.7, "volume": 18813100.0}, {"date": "2022-05-11", "close": 10.61, "volume": 14789540.0}, {"date": "2022-05-12", "close": 11.47, "volume": 23573140.0}, {"date": "2022-05-13", "close": 11.59, "volume": 11661440.0}, {"date": "2022-05-16", "close": 11.67, "volume": 7724262.0}, {"date": "2022-05-17", "close": 11.89, "volume": 9061118.0}, {"date": "2022-05-18", "close": 11.4, "volume": 10672280.0}, {"date": "2022-05-19", "close": 11.36, "volume": 12351290.0}, {"date": "2022-05-20", "close": 11.06, "volume": 22869640.0}, {"date": "2022-05-23", "close": 11.45, "volume": 11407890.0}, {"date": "2022-05-24", "close": 11.88, "volume": 12965850.0}, {"date": "2022-05-25", "close": 11.96, "volume": 13332200.0}, {"date": "2022-05-26", "close": 12.3, "volume": 16833940.0}, {"date": "2022-05-27", "close": 12.5, "volume": 12034720.0}, {"date": "2022-05-31", "close": 12.24, "volume": 21369030.0}, {"date": "2022-06-01", "close": 11.96, "volume": 13520730.0}, {"date": "2022-06-02", "close": 11.82, "volume": 8353452.0}, {"date": "2022-06-03", "close": 11.64, "volume": 10634080.0}, {"date": "2022-06-06", "close": 11.73, "volume": 6078725.0}, {"date": "2022-06-07", "close": 11.85, "volume": 7619611.0}, {"date": "2022-06-08", "close": 11.67, "volume": 6643180.0}, {"date": "2022-06-09", "close": 11.45, "volume": 9019643.0}, {"date": "2022-06-10", "close": 11.27, "volume": 11135480.0}, {"date": "2022-06-13", "close": 10.5, "volume": 12576310.0}, {"date": "2022-06-14", "close": 10.59, "volume": 11171090.0}, {"date": "2022-06-15", "close": 10.5, "volume": 12755570.0}, {"date": "2022-06-16", "close": 10.18, "volume": 15338000.0}, {"date": "2022-06-17", "close": 10.39, "volume": 29382620.0}, {"date": "2022-06-21", "close": 10.79, "volume": 12583080.0}, {"date": "2022-06-22", "close": 10.59, "volume": 10186160.0}, {"date": "2022-06-23", "close": 10.95, "volume": 10940350.0}, {"date": "2022-06-24", "close": 11.27, "volume": 15766390.0}, {"date": "2022-06-27", "close": 11.37, "volume": 7823491.0}, {"date": "2022-06-28", "close": 11.25, "volume": 7444741.0}, {"date": "2022-06-29", "close": 11.24, "volume": 6462135.0}, {"date": "2022-06-30", "close": 10.91, "volume": 8960354.0}, {"date": "2022-07-01", "close": 11.14, "volume": 9364263.0}, {"date": "2022-07-05", "close": 11.08, "volume": 9438692.0}, {"date": "2022-07-06", "close": 10.86, "volume": 7289727.0}, {"date": "2022-07-07", "close": 10.95, "volume": 9608935.0}, {"date": "2022-07-08", "close": 10.81, "volume": 7523786.0}, {"date": "2022-07-11", "close": 10.69, "volume": 8069967.0}, {"date": "2022-07-12", "close": 10.85, "volume": 6620657.0}, {"date": "2022-07-13", "close": 10.77, "volume": 5334779.0}, {"date": "2022-07-14", "close": 10.63, "volume": 7659565.0}, {"date": "2022-07-15", "close": 10.77, "volume": 6768968.0}, {"date": "2022-07-18", "close": 10.78, "volume": 6907858.0}, {"date": "2022-07-19", "close": 11.04, "volume": 8407436.0}, {"date": "2022-07-20", "close": 11.05, "volume": 8004397.0}, {"date": "2022-07-21", "close": 10.45, "volume": 19527440.0}, {"date": "2022-07-22", "close": 10.55, "volume": 9315687.0}, {"date": "2022-07-25", "close": 10.63, "volume": 7286535.0}, {"date": "2022-07-26", "close": 10.74, "volume": 8821858.0}, {"date": "2022-07-27", "close": 10.97, "volume": 6652692.0}, {"date": "2022-07-28", "close": 10.87, "volume": 10510250.0}, {"date": "2022-07-29", "close": 10.89, "volume": 9980176.0}, {"date": "2022-08-01", "close": 11.03, "volume": 10390790.0}, {"date": "2022-08-02", "close": 10.77, "volume": 9591199.0}, {"date": "2022-08-03", "close": 11.15, "volume": 12949890.0}, {"date": "2022-08-04", "close": 10.84, "volume": 17851780.0}, {"date": "2022-08-05", "close": 10.68, "volume": 10780120.0}, {"date": "2022-08-08", "close": 10.97, "volume": 8950243.0}, {"date": "2022-08-09", "close": 10.87, "volume": 6632250.0}, {"date": "2022-08-10", "close": 10.89, "volume": 7506206.0}, {"date": "2022-08-11", "close": 11.15, "volume": 8599327.0}, {"date": "2022-08-12", "close": 11.23, "volume": 6653615.0}, {"date": "2022-08-15", "close": 11.07, "volume": 7625738.0}, {"date": "2022-08-16", "close": 11.26, "volume": 8170263.0}, {"date": "2022-08-17", "close": 11.06, "volume": 6023800.0}, {"date": "2022-08-18", "close": 11.04, "volume": 7518780.0}, {"date": "2022-08-19", "close": 11.06, "volume": 8450368.0}, {"date": "2022-08-22", "close": 10.71, "volume": 12790550.0}, {"date": "2022-08-23", "close": 10.88, "volume": 8260274.0}, {"date": "2022-08-24", "close": 10.91, "volume": 11272290.0}, {"date": "2022-08-25", "close": 11.05, "volume": 8888815.0}, {"date": "2022-08-26", "close": 10.76, "volume": 11490720.0}, {"date": "2022-08-29", "close": 10.29, "volume": 11451030.0}, {"date": "2022-08-30", "close": 10.05, "volume": 11721550.0}, {"date": "2022-08-31", "close": 9.96, "volume": 14557540.0}, {"date": "2022-09-01", "close": 10.07, "volume": 10214810.0}, {"date": "2022-09-02", "close": 9.85, "volume": 9023394.0}, {"date": "2022-09-06", "close": 9.67, "volume": 15327960.0}, {"date": "2022-09-07", "close": 9.78, "volume": 9417235.0}, {"date": "2022-09-08", "close": 9.66, "volume": 13243820.0}, {"date": "2022-09-09", "close": 9.97, "volume": 12756430.0}, {"date": "2022-09-12", "close": 10.07, "volume": 12926650.0}, {"date": "2022-09-13", "close": 9.15, "volume": 28883270.0}, {"date": "2022-09-14", "close": 8.95, "volume": 21395380.0}, {"date": "2022-09-15", "close": 8.96, "volume": 13481940.0}, {"date": "2022-09-16", "close": 8.8, "volume": 34572180.0}, {"date": "2022-09-19", "close": 8.82, "volume": 12833060.0}, {"date": "2022-09-20", "close": 8.56, "volume": 18615480.0}, {"date": "2022-09-21", "close": 8.46, "volume": 20804700.0}, {"date": "2022-09-22", "close": 8.32, "volume": 20282210.0}, {"date": "2022-09-23", "close": 8.13, "volume": 20119140.0}, {"date": "2022-09-26", "close": 7.71, "volume": 25260850.0}, {"date": "2022-09-27", "close": 7.6, "volume": 25084460.0}, {"date": "2022-09-28", "close": 7.82, "volume": 14059010.0}, {"date": "2022-09-29", "close": 7.38, "volume": 21254630.0}, {"date": "2022-09-30", "close": 7.28, "volume": 22571130.0}, {"date": "2022-10-03", "close": 7.78, "volume": 20665970.0}, {"date": "2022-10-04", "close": 8.04, "volume": 18479550.0}, {"date": "2022-10-05", "close": 7.28, "volume": 26629410.0}, {"date": "2022-10-06", "close": 6.93, "volume": 31993900.0}, {"date": "2022-10-07", "close": 6.7, "volume": 24952740.0}, {"date": "2022-10-10", "close": 6.51, "volume": 16726080.0}, {"date": "2022-10-11", "close": 6.67, "volume": 30725340.0}, {"date": "2022-10-12", "close": 6.63, "volume": 20589820.0}, {"date": "2022-10-13", "close": 6.84, "volume": 19427160.0}, {"date": "2022-10-14", "close": 6.72, "volume": 14200110.0}, {"date": "2022-10-17", "close": 6.88, "volume": 12284510.0}, {"date": "2022-10-18", "close": 7.08, "volume": 15047050.0}, {"date": "2022-10-19", "close": 6.85, "volume": 14734290.0}, {"date": "2022-10-20", "close": 6.7, "volume": 17816750.0}, {"date": "2022-10-21", "close": 6.66, "volume": 18457870.0}, {"date": "2022-10-24", "close": 6.75, "volume": 20235830.0}, {"date": "2022-10-25", "close": 6.92, "volume": 21634230.0}, {"date": "2022-10-26", "close": 7.06, "volume": 16483710.0}, {"date": "2022-10-27", "close": 6.97, "volume": 14797870.0}, {"date": "2022-10-28", "close": 7.34, "volume": 16346180.0}, {"date": "2022-10-31", "close": 7.36, "volume": 16448010.0}, {"date": "2022-11-01", "close": 7.43, "volume": 15321800.0}, {"date": "2022-11-02", "close": 7.05, "volume": 30985910.0}, {"date": "2022-11-03", "close": 5.8, "volume": 62824710.0}, {"date": "2022-11-04", "close": 5.92, "volume": 42815460.0}, {"date": "2022-11-07", "close": 6.04, "volume": 32954990.0}, {"date": "2022-11-08", "close": 6.34, "volume": 35014480.0}, {"date": "2022-11-09", "close": 6.33, "volume": 24679460.0}, {"date": "2022-11-10", "close": 6.45, "volume": 23297470.0}, {"date": "2022-11-11", "close": 6.34, "volume": 28770020.0}, {"date": "2022-11-14", "close": 6.31, "volume": 22995370.0}, {"date": "2022-11-15", "close": 6.08, "volume": 34475010.0}, {"date": "2022-11-16", "close": 5.82, "volume": 23046720.0}, {"date": "2022-11-17", "close": 5.88, "volume": 17578820.0}, {"date": "2022-11-18", "close": 5.87, "volume": 15625990.0}, {"date": "2022-11-21", "close": 5.76, "volume": 15843200.0}, {"date": "2022-11-22", "close": 5.83, "volume": 15621490.0}, {"date": "2022-11-23", "close": 5.88, "volume": 14136340.0}, {"date": "2022-11-25", "close": 5.84, "volume": 8111487.0}, {"date": "2022-11-28", "close": 5.52, "volume": 27718720.0}, {"date": "2022-11-29", "close": 5.47, "volume": 32327310.0}, {"date": "2022-11-30", "close": 5.47, "volume": 83816850.0}, {"date": "2022-12-01", "close": 5.59, "volume": 27937420.0}, {"date": "2022-12-02", "close": 5.51, "volume": 21399090.0}, {"date": "2022-12-05", "close": 5.2, "volume": 24997090.0}, {"date": "2022-12-06", "close": 5.4, "volume": 25548230.0}, {"date": "2022-12-07", "close": 5.44, "volume": 22533030.0}, {"date": "2022-12-08", "close": 5.4, "volume": 17805810.0}, {"date": "2022-12-09", "close": 5.49, "volume": 14702040.0}, {"date": "2022-12-12", "close": 5.56, "volume": 20311410.0}, {"date": "2022-12-13", "close": 5.68, "volume": 26156050.0}, {"date": "2022-12-14", "close": 5.77, "volume": 20705480.0}, {"date": "2022-12-15", "close": 5.43, "volume": 21245800.0}, {"date": "2022-12-16", "close": 5.41, "volume": 83977170.0}, {"date": "2022-12-19", "close": 5.29, "volume": 16501320.0}, {"date": "2022-12-20", "close": 5.28, "volume": 15552500.0}, {"date": "2022-12-21", "close": 5.3, "volume": 19721830.0}, {"date": "2022-12-22", "close": 5.19, "volume": 20841800.0}, {"date": "2022-12-23", "close": 5.24, "volume": 14821630.0}, {"date": "2022-12-27", "close": 5.28, "volume": 18157630.0}, {"date": "2022-12-28", "close": 5.09, "volume": 19537200.0}, {"date": "2022-12-29", "close": 5.3, "volume": 18813330.0}, {"date": "2022-12-30", "close": 5.22, "volume": 18550610.0}, {"date": "2023-01-03", "close": 5.37, "volume": 15331310.0}, {"date": "2023-01-04", "close": 5.44, "volume": 15739210.0}, {"date": "2023-01-05", "close": 5.46, "volume": 16760950.0}, {"date": "2023-01-06", "close": 5.43, "volume": 21110420.0}, {"date": "2023-01-09", "close": 5.39, "volume": 14253900.0}, {"date": "2023-01-10", "close": 5.6, "volume": 19835500.0}, {"date": "2023-01-11", "close": 5.82, "volume": 21453960.0}, {"date": "2023-01-12", "close": 6.04, "volume": 23303570.0}, {"date": "2023-01-13", "close": 5.9, "volume": 18396600.0}, {"date": "2023-01-17", "close": 5.59, "volume": 18726610.0}, {"date": "2023-01-18", "close": 5.35, "volume": 18595970.0}, {"date": "2023-01-19", "close": 5.03, "volume": 34519210.0}, {"date": "2023-01-20", "close": 5.22, "volume": 23453800.0}, {"date": "2023-01-23", "close": 5.15, "volume": 18940800.0}, {"date": "2023-01-24", "close": 5.29, "volume": 24613470.0}, {"date": "2023-01-25", "close": 5.3, "volume": 17419330.0}, {"date": "2023-01-26", "close": 5.14, "volume": 23134770.0}, {"date": "2023-01-27", "close": 5.29, "volume": 17454270.0}, {"date": "2023-01-30", "close": 5.14, "volume": 23590740.0}, {"date": "2023-01-31", "close": 5.25, "volume": 26209030.0}, {"date": "2023-02-01", "close": 5.36, "volume": 24278590.0}, {"date": "2023-02-02", "close": 5.61, "volume": 31236530.0}, {"date": "2023-02-03", "close": 5.26, "volume": 43038010.0}, {"date": "2023-02-06", "close": 5.04, "volume": 32957450.0}, {"date": "2023-02-07", "close": 4.99, "volume": 50550230.0}, {"date": "2023-02-08", "close": 3.95, "volume": 132390700.0}, {"date": "2023-02-09", "close": 4.0, "volume": 61147200.0}, {"date": "2023-02-10", "close": 3.96, "volume": 34667970.0}, {"date": "2023-02-13", "close": 4.06, "volume": 29833020.0}, {"date": "2023-02-14", "close": 3.93, "volume": 33251770.0}, {"date": "2023-02-15", "close": 3.91, "volume": 24050820.0}, {"date": "2023-02-16", "close": 3.84, "volume": 26454630.0}, {"date": "2023-02-17", "close": 3.93, "volume": 22864690.0}, {"date": "2023-02-21", "close": 3.65, "volume": 31077910.0}, {"date": "2023-02-22", "close": 3.7, "volume": 28516480.0}, {"date": "2023-02-23", "close": 3.61, "volume": 26118290.0}, {"date": "2023-02-24", "close": 3.56, "volume": 19455570.0}, {"date": "2023-02-27", "close": 3.4, "volume": 40770670.0}, {"date": "2023-02-28", "close": 3.4, "volume": 96522920.0}, {"date": "2023-03-01", "close": 3.23, "volume": 30742910.0}, {"date": "2023-03-02", "close": 3.23, "volume": 31295820.0}, {"date": "2023-03-03", "close": 3.17, "volume": 24676290.0}, {"date": "2023-03-06", "close": 3.3, "volume": 49719820.0}, {"date": "2023-03-07", "close": 3.11, "volume": 30937300.0}, {"date": "2023-03-08", "close": 3.02, "volume": 32658240.0}, {"date": "2023-03-09", "close": 2.88, "volume": 42294050.0}, {"date": "2023-03-10", "close": 2.68, "volume": 44720220.0}, {"date": "2023-03-13", "close": 2.6, "volume": 51806810.0}, {"date": "2023-03-14", "close": 2.6, "volume": 26630570.0}, {"date": "2023-03-15", "close": 2.59, "volume": 32180500.0}, {"date": "2023-03-16", "close": 2.49, "volume": 41571290.0}, {"date": "2023-03-17", "close": 2.48, "volume": 316011200.0}, {"date": "2023-03-20", "close": 2.49, "volume": 42419690.0}, {"date": "2023-03-21", "close": 2.52, "volume": 36266240.0}, {"date": "2023-03-22", "close": 2.48, "volume": 25584190.0}, {"date": "2023-03-23", "close": 2.47, "volume": 20543100.0}, {"date": "2023-03-24", "close": 2.41, "volume": 24633820.0}, {"date": "2023-03-27", "close": 2.54, "volume": 17881490.0}, {"date": "2023-03-28", "close": 2.65, "volume": 26168270.0}, {"date": "2023-03-29", "close": 2.63, "volume": 18703110.0}, {"date": "2023-03-30", "close": 2.56, "volume": 13564190.0}, {"date": "2023-03-31", "close": 2.65, "volume": 22308040.0}, {"date": "2023-04-03", "close": 2.59, "volume": 26324390.0}, {"date": "2023-04-04", "close": 2.43, "volume": 23038070.0}, {"date": "2023-04-05", "close": 2.42, "volume": 14328200.0}, {"date": "2023-04-06", "close": 2.43, "volume": 13810310.0}, {"date": "2023-04-10", "close": 2.45, "volume": 22751220.0}, {"date": "2023-04-11", "close": 2.57, "volume": 22897590.0}, {"date": "2023-04-12", "close": 2.46, "volume": 16521340.0}, {"date": "2023-04-13", "close": 2.35, "volume": 20354050.0}, {"date": "2023-04-14", "close": 2.27, "volume": 16375850.0}, {"date": "2023-04-17", "close": 2.28, "volume": 18107420.0}, {"date": "2023-04-18", "close": 2.18, "volume": 15825390.0}, {"date": "2023-04-19", "close": 2.18, "volume": 15154860.0}, {"date": "2023-04-20", "close": 2.18, "volume": 18977550.0}, {"date": "2023-04-21", "close": 2.23, "volume": 15928830.0}, {"date": "2023-04-24", "close": 2.42, "volume": 30048060.0}, {"date": "2023-04-25", "close": 2.39, "volume": 24095770.0}, {"date": "2023-04-26", "close": 2.14, "volume": 26483000.0}, {"date": "2023-04-27", "close": 2.21, "volume": 18986420.0}, {"date": "2023-04-28", "close": 2.37, "volume": 23220530.0}, {"date": "2023-05-01", "close": 2.38, "volume": 19066030.0}, {"date": "2023-05-02", "close": 2.34, "volume": 17179170.0}, {"date": "2023-05-03", "close": 2.29, "volume": 35854410.0}, {"date": "2023-05-04", "close": 2.12, "volume": 18903290.0}, {"date": "2023-05-05", "close": 2.28, "volume": 15816000.0}, {"date": "2023-05-08", "close": 2.3, "volume": 18062730.0}, {"date": "2023-05-09", "close": 2.37, "volume": 22492640.0}, {"date": "2023-05-10", "close": 2.36, "volume": 19223930.0}, {"date": "2023-05-11", "close": 2.34, "volume": 13283810.0}, {"date": "2023-05-12", "close": 2.36, "volume": 12434060.0}, {"date": "2023-05-15", "close": 2.49, "volume": 16709910.0}, {"date": "2023-05-16", "close": 2.53, "volume": 18514770.0}, {"date": "2023-05-17", "close": 2.64, "volume": 20346480.0}, {"date": "2023-05-18", "close": 2.51, "volume": 19571430.0}, {"date": "2023-05-19", "close": 2.35, "volume": 15058560.0}, {"date": "2023-05-22", "close": 2.18, "volume": 28375330.0}, {"date": "2023-05-23", "close": 2.1, "volume": 24180340.0}, {"date": "2023-05-24", "close": 1.98, "volume": 24066630.0}, {"date": "2023-05-25", "close": 1.88, "volume": 19133930.0}, {"date": "2023-05-26", "close": 1.97, "volume": 21307100.0}, {"date": "2023-05-30", "close": 1.98, "volume": 20679310.0}, {"date": "2023-05-31", "close": 1.98, "volume": 22896730.0}, {"date": "2023-06-01", "close": 1.95, "volume": 15567050.0}, {"date": "2023-06-02", "close": 2.01, "volume": 20366720.0}, {"date": "2023-06-05", "close": 1.91, "volume": 20875360.0}, {"date": "2023-06-06", "close": 1.8, "volume": 42908230.0}, {"date": "2023-06-07", "close": 1.84, "volume": 35718720.0}, {"date": "2023-06-08", "close": 1.78, "volume": 28693020.0}, {"date": "2023-06-09", "close": 1.8, "volume": 19985470.0}, {"date": "2023-06-12", "close": 1.83, "volume": 19636680.0}, {"date": "2023-06-13", "close": 2.13, "volume": 46884790.0}, {"date": "2023-06-14", "close": 2.26, "volume": 34560300.0}, {"date": "2023-06-15", "close": 2.25, "volume": 18081320.0}, {"date": "2023-06-16", "close": 2.25, "volume": 36963230.0}, {"date": "2023-06-20", "close": 2.11, "volume": 19866020.0}, {"date": "2023-06-21", "close": 1.94, "volume": 23681060.0}, {"date": "2023-06-22", "close": 1.85, "volume": 22933970.0}, {"date": "2023-06-23", "close": 1.82, "volume": 133965600.0}, {"date": "2023-06-26", "close": 1.99, "volume": 20292850.0}, {"date": "2023-06-27", "close": 2.09, "volume": 18844170.0}, {"date": "2023-06-28", "close": 2.18, "volume": 20745030.0}, {"date": "2023-06-29", "close": 2.2, "volume": 17654850.0}, {"date": "2023-06-30", "close": 2.26, "volume": 15955500.0}, {"date": "2023-07-03", "close": 2.25, "volume": 7353817.0}, {"date": "2023-07-05", "close": 2.26, "volume": 12775770.0}, {"date": "2023-07-06", "close": 2.09, "volume": 17291060.0}, {"date": "2023-07-07", "close": 2.19, "volume": 20129910.0}, {"date": "2023-07-10", "close": 2.06, "volume": 14027380.0}, {"date": "2023-07-11", "close": 2.07, "volume": 14291380.0}, {"date": "2023-07-12", "close": 2.04, "volume": 14456090.0}, {"date": "2023-07-13", "close": 2.06, "volume": 12943010.0}, {"date": "2023-07-14", "close": 1.85, "volume": 28170230.0}, {"date": "2023-07-17", "close": 1.7, "volume": 29969930.0}, {"date": "2023-07-18", "close": 1.62, "volume": 36381170.0}, {"date": "2023-07-19", "close": 1.89, "volume": 34903810.0}, {"date": "2023-07-20", "close": 1.9, "volume": 18557000.0}, {"date": "2023-07-21", "close": 1.9, "volume": 16951910.0}, {"date": "2023-07-24", "close": 1.83, "volume": 12468510.0}, {"date": "2023-07-25", "close": 1.77, "volume": 14338790.0}, {"date": "2023-07-26", "close": 1.81, "volume": 7957437.0}, {"date": "2023-07-27", "close": 1.71, "volume": 13899750.0}, {"date": "2023-07-28", "close": 1.76, "volume": 18748060.0}, {"date": "2023-07-31", "close": 1.79, "volume": 26021250.0}, {"date": "2023-08-01", "close": 2.03, "volume": 51105300.0}, {"date": "2023-08-02", "close": 1.79, "volume": 39992750.0}, {"date": "2023-08-03", "close": 1.68, "volume": 19773940.0}, {"date": "2023-08-04", "close": 1.66, "volume": 34070650.0}, {"date": "2023-08-07", "close": 1.74, "volume": 30195620.0}, {"date": "2023-08-08", "close": 1.71, "volume": 20832780.0}, {"date": "2023-08-09", "close": 1.74, "volume": 17619080.0}, {"date": "2023-08-10", "close": 1.89, "volume": 47410630.0}, {"date": "2023-08-11", "close": 1.86, "volume": 16564700.0}, {"date": "2023-08-14", "close": 1.81, "volume": 17572850.0}, {"date": "2023-08-15", "close": 1.69, "volume": 20121280.0}, {"date": "2023-08-16", "close": 1.72, "volume": 14831970.0}, {"date": "2023-08-17", "close": 1.72, "volume": 14312070.0}, {"date": "2023-08-18", "close": 1.7, "volume": 11551060.0}, {"date": "2023-08-21", "close": 1.63, "volume": 18437470.0}, {"date": "2023-08-22", "close": 1.51, "volume": 21589330.0}, {"date": "2023-08-23", "close": 1.52, "volume": 42139460.0}, {"date": "2023-08-24", "close": 1.5, "volume": 10735980.0}, {"date": "2023-08-25", "close": 1.55, "volume": 14908310.0}, {"date": "2023-08-28", "close": 1.6, "volume": 10103130.0}, {"date": "2023-08-29", "close": 1.57, "volume": 9432224.0}, {"date": "2023-08-30", "close": 1.55, "volume": 12302330.0}, {"date": "2023-08-31", "close": 1.59, "volume": 10862890.0}, {"date": "2023-09-01", "close": 1.58, "volume": 7235566.0}, {"date": "2023-09-05", "close": 1.5, "volume": 19221000.0}, {"date": "2023-09-06", "close": 1.48, "volume": 11609100.0}, {"date": "2023-09-07", "close": 1.42, "volume": 15857060.0}, {"date": "2023-09-08", "close": 1.42, "volume": 12772340.0}, {"date": "2023-09-11", "close": 1.37, "volume": 14476110.0}, {"date": "2023-09-12", "close": 1.42, "volume": 8673196.0}, {"date": "2023-09-13", "close": 1.4, "volume": 10880910.0}, {"date": "2023-09-14", "close": 1.45, "volume": 13899840.0}, {"date": "2023-09-15", "close": 1.54, "volume": 49894020.0}, {"date": "2023-09-18", "close": 1.52, "volume": 11718930.0}, {"date": "2023-09-19", "close": 1.63, "volume": 21780790.0}, {"date": "2023-09-20", "close": 1.63, "volume": 11839490.0}, {"date": "2023-09-21", "close": 1.54, "volume": 12048230.0}, {"date": "2023-09-22", "close": 1.51, "volume": 11027970.0}, {"date": "2023-09-25", "close": 1.39, "volume": 14496540.0}, {"date": "2023-09-26", "close": 1.3, "volume": 14132270.0}, {"date": "2023-09-27", "close": 1.39, "volume": 24063570.0}, {"date": "2023-09-28", "close": 1.43, "volume": 13138730.0}, {"date": "2023-09-29", "close": 1.42, "volume": 12842390.0}, {"date": "2023-10-02", "close": 1.39, "volume": 12641600.0}, {"date": "2023-10-03", "close": 1.31, "volume": 17922510.0}, {"date": "2023-10-04", "close": 1.34, "volume": 11389630.0}, {"date": "2023-10-05", "close": 1.35, "volume": 7432857.0}, {"date": "2023-10-06", "close": 1.29, "volume": 12361810.0}, {"date": "2023-10-09", "close": 1.31, "volume": 5508753.0}, {"date": "2023-10-10", "close": 1.39, "volume": 14758730.0}, {"date": "2023-10-11", "close": 1.33, "volume": 7297478.0}, {"date": "2023-10-12", "close": 1.32, "volume": 7586112.0}, {"date": "2023-10-13", "close": 1.32, "volume": 5808347.0}, {"date": "2023-10-16", "close": 1.35, "volume": 6019296.0}, {"date": "2023-10-17", "close": 1.42, "volume": 11765650.0}, {"date": "2023-10-18", "close": 1.39, "volume": 7053565.0}, {"date": "2023-10-19", "close": 1.39, "volume": 10099960.0}, {"date": "2023-10-20", "close": 1.39, "volume": 9403404.0}, {"date": "2023-10-23", "close": 1.3, "volume": 11586210.0}, {"date": "2023-10-24", "close": 1.37, "volume": 7815358.0}, {"date": "2023-10-25", "close": 1.34, "volume": 6490811.0}, {"date": "2023-10-26", "close": 1.4, "volume": 9891474.0}, {"date": "2023-10-27", "close": 1.33, "volume": 11137660.0}, {"date": "2023-10-30", "close": 1.49, "volume": 18749290.0}, {"date": "2023-10-31", "close": 1.46, "volume": 21482660.0}, {"date": "2023-11-01", "close": 0.9801, "volume": 60632290.0}, {"date": "2023-11-02", "close": 1.06, "volume": 120487000.0}, {"date": "2023-11-03", "close": 1.12, "volume": 26719030.0}, {"date": "2023-11-06", "close": 1.32, "volume": 39065520.0}, {"date": "2023-11-07", "close": 1.3, "volume": 20849800.0}, {"date": "2023-11-08", "close": 1.3, "volume": 15626970.0}, {"date": "2023-11-09", "close": 1.18, "volume": 15149310.0}, {"date": "2023-11-10", "close": 1.19, "volume": 12271330.0}, {"date": "2023-11-13", "close": 1.15, "volume": 10620230.0}, {"date": "2023-11-14", "close": 1.3, "volume": 21285060.0}, {"date": "2023-11-15", "close": 1.38, "volume": 14369030.0}, {"date": "2023-11-16", "close": 1.38, "volume": 11713090.0}, {"date": "2023-11-17", "close": 1.35, "volume": 8325712.0}, {"date": "2023-11-20", "close": 1.38, "volume": 9006198.0}, {"date": "2023-11-21", "close": 1.32, "volume": 8766166.0}, {"date": "2023-11-22", "close": 1.29, "volume": 10016660.0}, {"date": "2023-11-24", "close": 1.26, "volume": 4947233.0}, {"date": "2023-11-27", "close": 1.23, "volume": 10292960.0}, {"date": "2023-11-28", "close": 1.18, "volume": 15176550.0}, {"date": "2023-11-29", "close": 1.35, "volume": 22497460.0}, {"date": "2023-11-30", "close": 1.31, "volume": 15668540.0}, {"date": "2023-12-01", "close": 1.48, "volume": 25948450.0}, {"date": "2023-12-04", "close": 1.56, "volume": 17009720.0}, {"date": "2023-12-05", "close": 1.55, "volume": 11863090.0}, {"date": "2023-12-06", "close": 1.48, "volume": 14936840.0}, {"date": "2023-12-07", "close": 1.44, "volume": 13016910.0}, {"date": "2023-12-08", "close": 1.49, "volume": 8348714.0}, {"date": "2023-12-11", "close": 1.37, "volume": 13416510.0}, {"date": "2023-12-12", "close": 1.47, "volume": 17474810.0}, {"date": "2023-12-13", "close": 1.58, "volume": 19163870.0}, {"date": "2023-12-14", "close": 1.77, "volume": 34827650.0}, {"date": "2023-12-15", "close": 1.81, "volume": 44308480.0}, {"date": "2023-12-18", "close": 1.79, "volume": 12420910.0}, {"date": "2023-12-19", "close": 1.77, "volume": 9963544.0}, {"date": "2023-12-20", "close": 1.66, "volume": 14597130.0}, {"date": "2023-12-21", "close": 1.74, "volume": 11549370.0}, {"date": "2023-12-22", "close": 1.73, "volume": 9564027.0}, {"date": "2023-12-26", "close": 1.8, "volume": 10606300.0}, {"date": "2023-12-27", "close": 1.81, "volume": 10877240.0}, {"date": "2023-12-28", "close": 1.85, "volume": 11014050.0}, {"date": "2023-12-29", "close": 1.83, "volume": 12222440.0}, {"date": "2024-01-02", "close": 1.89, "volume": 12804600.0}, {"date": "2024-01-03", "close": 1.79, "volume": 11375090.0}, {"date": "2024-01-04", "close": 1.75, "volume": 9648790.0}, {"date": "2024-01-05", "close": 1.7, "volume": 11029770.0}, {"date": "2024-01-08", "close": 1.74, "volume": 15279930.0}, {"date": "2024-01-09", "close": 1.63, "volume": 10142780.0}, {"date": "2024-01-10", "close": 1.7, "volume": 11902270.0}, {"date": "2024-01-11", "close": 1.58, "volume": 21276560.0}, {"date": "2024-01-12", "close": 1.59, "volume": 15444800.0}, {"date": "2024-01-16", "close": 1.55, "volume": 10351830.0}, {"date": "2024-01-17", "close": 1.44, "volume": 18356610.0}, {"date": "2024-01-18", "close": 1.44, "volume": 9558778.0}, {"date": "2024-01-19", "close": 1.32, "volume": 15383730.0}, {"date": "2024-01-22", "close": 1.38, "volume": 12330580.0}, {"date": "2024-01-23", "close": 1.37, "volume": 12195430.0}, {"date": "2024-01-24", "close": 1.35, "volume": 9677722.0}, {"date": "2024-01-25", "close": 1.38, "volume": 47667970.0}, {"date": "2024-01-26", "close": 1.4, "volume": 27215780.0}, {"date": "2024-01-29", "close": 1.36, "volume": 26646870.0}, {"date": "2024-01-30", "close": 1.3, "volume": 7237241.0}, {"date": "2024-01-31", "close": 1.22, "volume": 22073650.0}, {"date": "2024-02-01", "close": 1.28, "volume": 10007770.0}, {"date": "2024-02-02", "close": 1.3, "volume": 13956610.0}, {"date": "2024-02-05", "close": 1.29, "volume": 13152400.0}, {"date": "2024-02-06", "close": 1.35, "volume": 20590590.0}, {"date": "2024-02-07", "close": 1.45, "volume": 28659110.0}, {"date": "2024-02-08", "close": 1.5, "volume": 14686820.0}, {"date": "2024-02-09", "close": 1.52, "volume": 12144070.0}, {"date": "2024-02-12", "close": 1.77, "volume": 25277720.0}, {"date": "2024-02-13", "close": 1.62, "volume": 18136160.0}, {"date": "2024-02-14", "close": 1.59, "volume": 10425890.0}, {"date": "2024-02-15", "close": 1.6, "volume": 9194813.0}, {"date": "2024-02-16", "close": 1.54, "volume": 12690220.0}, {"date": "2024-02-20", "close": 1.55, "volume": 12076750.0}, {"date": "2024-02-21", "close": 1.55, "volume": 7176764.0}, {"date": "2024-02-22", "close": 1.54, "volume": 9428110.0}, {"date": "2024-02-23", "close": 1.5, "volume": 8462727.0}, {"date": "2024-02-26", "close": 1.48, "volume": 12289690.0}, {"date": "2024-02-27", "close": 1.54, "volume": 9145634.0}, {"date": "2024-02-28", "close": 1.61, "volume": 8192351.0}, {"date": "2024-02-29", "close": 1.62, "volume": 11029330.0}, {"date": "2024-03-01", "close": 1.62, "volume": 9022526.0}, {"date": "2024-03-04", "close": 1.69, "volume": 12476930.0}, {"date": "2024-03-05", "close": 1.7, "volume": 12148820.0}, {"date": "2024-03-06", "close": 1.71, "volume": 12433080.0}, {"date": "2024-03-07", "close": 1.73, "volume": 7764828.0}, {"date": "2024-03-08", "close": 1.82, "volume": 11947700.0}, {"date": "2024-03-11", "close": 1.76, "volume": 14143320.0}, {"date": "2024-03-12", "close": 1.72, "volume": 7817474.0}, {"date": "2024-03-13", "close": 1.64, "volume": 10233890.0}, {"date": "2024-03-14", "close": 1.58, "volume": 9681233.0}, {"date": "2024-03-15", "close": 1.57, "volume": 28536800.0}, {"date": "2024-03-18", "close": 1.61, "volume": 8077452.0}, {"date": "2024-03-19", "close": 1.69, "volume": 15812720.0}, {"date": "2024-03-20", "close": 1.77, "volume": 12903190.0}, {"date": "2024-03-21", "close": 1.71, "volume": 13691430.0}, {"date": "2024-03-22", "close": 1.61, "volume": 18703160.0}, {"date": "2024-03-25", "close": 1.61, "volume": 12399320.0}, {"date": "2024-03-26", "close": 1.55, "volume": 11963120.0}, {"date": "2024-03-27", "close": 1.58, "volume": 10530210.0}, {"date": "2024-03-28", "close": 1.56, "volume": 8279025.0}, {"date": "2024-04-01", "close": 1.46, "volume": 11168010.0}, {"date": "2024-04-02", "close": 1.41, "volume": 13235560.0}, {"date": "2024-04-03", "close": 1.42, "volume": 7353246.0}, {"date": "2024-04-04", "close": 1.34, "volume": 11527690.0}, {"date": "2024-04-05", "close": 1.34, "volume": 10113890.0}, {"date": "2024-04-08", "close": 1.37, "volume": 6917042.0}, {"date": "2024-04-09", "close": 1.46, "volume": 10178400.0}, {"date": "2024-04-10", "close": 1.38, "volume": 9909232.0}, {"date": "2024-04-11", "close": 1.44, "volume": 7700608.0}, {"date": "2024-04-12", "close": 1.38, "volume": 7169051.0}, {"date": "2024-04-15", "close": 1.37, "volume": 8368077.0}, {"date": "2024-04-16", "close": 1.33, "volume": 6886739.0}, {"date": "2024-04-17", "close": 1.32, "volume": 7848877.0}, {"date": "2024-04-18", "close": 1.32, "volume": 6019543.0}, {"date": "2024-04-19", "close": 1.31, "volume": 7988324.0}, {"date": "2024-04-22", "close": 1.36, "volume": 11101760.0}, {"date": "2024-04-23", "close": 1.36, "volume": 8672127.0}, {"date": "2024-04-24", "close": 1.29, "volume": 11687090.0}, {"date": "2024-04-25", "close": 1.21, "volume": 12247360.0}, {"date": "2024-04-26", "close": 1.21, "volume": 6536866.0}, {"date": "2024-04-29", "close": 1.22, "volume": 7139089.0}, {"date": "2024-04-30", "close": 1.19, "volume": 20051140.0}, {"date": "2024-05-01", "close": 1.21, "volume": 16419310.0}, {"date": "2024-05-02", "close": 1.29, "volume": 9221713.0}, {"date": "2024-05-03", "close": 1.32, "volume": 14134260.0}, {"date": "2024-05-06", "close": 1.32, "volume": 13415000.0}, {"date": "2024-05-07", "close": 1.3, "volume": 9963498.0}, {"date": "2024-05-08", "close": 1.28, "volume": 6890227.0}, {"date": "2024-05-09", "close": 1.34, "volume": 8411615.0}, {"date": "2024-05-10", "close": 1.31, "volume": 6812683.0}, {"date": "2024-05-13", "close": 1.25, "volume": 11382990.0}, {"date": "2024-05-14", "close": 1.33, "volume": 12695700.0}, {"date": "2024-05-15", "close": 1.3, "volume": 8246947.0}, {"date": "2024-05-16", "close": 1.31, "volume": 7090162.0}, {"date": "2024-05-17", "close": 1.32, "volume": 5174462.0}, {"date": "2024-05-20", "close": 1.3, "volume": 6074972.0}, {"date": "2024-05-21", "close": 1.26, "volume": 7522919.0}, {"date": "2024-05-22", "close": 1.29, "volume": 8451880.0}, {"date": "2024-05-23", "close": 1.29, "volume": 7567787.0}, {"date": "2024-05-24", "close": 1.27, "volume": 5705185.0}, {"date": "2024-05-28", "close": 1.28, "volume": 7843672.0}, {"date": "2024-05-29", "close": 1.29, "volume": 6977073.0}, {"date": "2024-05-30", "close": 1.28, "volume": 7269396.0}, {"date": "2024-05-31", "close": 1.29, "volume": 10732560.0}, {"date": "2024-06-03", "close": 1.29, "volume": 7083617.0}, {"date": "2024-06-04", "close": 1.26, "volume": 5730112.0}, {"date": "2024-06-05", "close": 1.33, "volume": 8147185.0}, {"date": "2024-06-06", "close": 1.31, "volume": 4127693.0}, {"date": "2024-06-07", "close": 1.27, "volume": 4157712.0}, {"date": "2024-06-10", "close": 1.22, "volume": 7333330.0}, {"date": "2024-06-11", "close": 1.23, "volume": 8192085.0}, {"date": "2024-06-12", "close": 1.23, "volume": 9504868.0}, {"date": "2024-06-13", "close": 1.19, "volume": 7346640.0}, {"date": "2024-06-14", "close": 1.13, "volume": 12091970.0}, {"date": "2024-06-17", "close": 1.08, "volume": 23526300.0}, {"date": "2024-06-18", "close": 1.07, "volume": 13235200.0}, {"date": "2024-06-20", "close": 1.11, "volume": 8135937.0}, {"date": "2024-06-21", "close": 1.07, "volume": 26801400.0}, {"date": "2024-06-24", "close": 1.05, "volume": 6596315.0}, {"date": "2024-06-25", "close": 0.9925, "volume": 9340264.0}, {"date": "2024-06-26", "close": 1.0, "volume": 9976561.0}, {"date": "2024-06-27", "close": 1.03, "volume": 6923603.0}, {"date": "2024-06-28", "close": 1.1, "volume": 19231930.0}, {"date": "2024-07-01", "close": 1.11, "volume": 14582790.0}, {"date": "2024-07-02", "close": 1.07, "volume": 6500936.0}, {"date": "2024-07-03", "close": 1.04, "volume": 5298508.0}, {"date": "2024-07-05", "close": 1.03, "volume": 5504741.0}, {"date": "2024-07-08", "close": 1.06, "volume": 8277800.0}, {"date": "2024-07-09", "close": 1.06, "volume": 9416800.0}, {"date": "2024-07-10", "close": 1.05, "volume": 6929648.0}, {"date": "2024-07-11", "close": 1.16, "volume": 14646040.0}, {"date": "2024-07-12", "close": 1.18, "volume": 9521523.0}, {"date": "2024-07-15", "close": 1.21, "volume": 9483061.0}, {"date": "2024-07-16", "close": 1.32, "volume": 11190680.0}, {"date": "2024-07-17", "close": 1.34, "volume": 12738160.0}, {"date": "2024-07-18", "close": 1.36, "volume": 16479790.0}, {"date": "2024-07-19", "close": 1.38, "volume": 10593880.0}, {"date": "2024-07-22", "close": 1.43, "volume": 11601170.0}, {"date": "2024-07-23", "close": 1.49, "volume": 10012130.0}, {"date": "2024-07-24", "close": 1.52, "volume": 40639290.0}, {"date": "2024-07-25", "close": 1.64, "volume": 19088330.0}, {"date": "2024-07-26", "close": 1.77, "volume": 18386670.0}, {"date": "2024-07-29", "close": 1.94, "volume": 31081110.0}, {"date": "2024-07-30", "close": 2.67, "volume": 161091500.0}, {"date": "2024-07-31", "close": 3.15, "volume": 75980570.0}, {"date": "2024-08-01", "close": 3.32, "volume": 133120100.0}, {"date": "2024-08-02", "close": 3.07, "volume": 54226050.0}, {"date": "2024-08-05", "close": 2.59, "volume": 44890250.0}, {"date": "2024-08-06", "close": 5.0, "volume": 311863000.0}, {"date": "2024-08-07", "close": 6.63, "volume": 264638600.0}, {"date": "2024-08-08", "close": 5.38, "volume": 132850300.0}, {"date": "2024-08-09", "close": 5.57, "volume": 65472030.0}, {"date": "2024-08-12", "close": 4.64, "volume": 46232070.0}, {"date": "2024-08-13", "close": 5.01, "volume": 46336460.0}, {"date": "2024-08-14", "close": 5.66, "volume": 55563810.0}, {"date": "2024-08-15", "close": 5.71, "volume": 39050640.0}, {"date": "2024-08-16", "close": 6.02, "volume": 32542870.0}, {"date": "2024-08-19", "close": 5.76, "volume": 34774330.0}, {"date": "2024-08-20", "close": 6.15, "volume": 27024550.0}, {"date": "2024-08-21", "close": 6.13, "volume": 16692140.0}, {"date": "2024-08-22", "close": 6.04, "volume": 18675810.0}, {"date": "2024-08-23", "close": 6.23, "volume": 28204630.0}, {"date": "2024-08-26", "close": 6.12, "volume": 19148920.0}, {"date": "2024-08-27", "close": 5.23, "volume": 44424800.0}, {"date": "2024-08-28", "close": 5.35, "volume": 18980050.0}, {"date": "2024-08-29", "close": 5.17, "volume": 22970130.0}, {"date": "2024-08-30", "close": 5.25, "volume": 17208770.0}, {"date": "2024-09-03", "close": 4.71, "volume": 25948800.0}, {"date": "2024-09-04", "close": 5.38, "volume": 35957000.0}, {"date": "2024-09-05", "close": 5.5, "volume": 20163230.0}, {"date": "2024-09-06", "close": 5.84, "volume": 25622510.0}, {"date": "2024-09-09", "close": 5.68, "volume": 17715880.0}, {"date": "2024-09-10", "close": 5.36, "volume": 16201780.0}, {"date": "2024-09-11", "close": 5.44, "volume": 11821350.0}, {"date": "2024-09-12", "close": 5.99, "volume": 18040960.0}, {"date": "2024-09-13", "close": 6.09, "volume": 17684090.0}, {"date": "2024-09-16", "close": 6.25, "volume": 19827900.0}, {"date": "2024-09-17", "close": 6.32, "volume": 17856150.0}, {"date": "2024-09-18", "close": 6.38, "volume": 16400890.0}, {"date": "2024-09-19", "close": 6.7, "volume": 19062980.0}, {"date": "2024-09-20", "close": 6.66, "volume": 61124390.0}, {"date": "2024-09-23", "close": 7.28, "volume": 19021530.0}, {"date": "2024-09-24", "close": 7.19, "volume": 22749530.0}, {"date": "2024-09-25", "close": 7.15, "volume": 16760570.0}, {"date": "2024-09-26", "close": 6.94, "volume": 15341090.0}, {"date": "2024-09-27", "close": 7.28, "volume": 12570720.0}, {"date": "2024-09-30", "close": 7.1, "volume": 11557600.0}, {"date": "2024-10-01", "close": 6.71, "volume": 18562470.0}, {"date": "2024-10-02", "close": 6.73, "volume": 11665810.0}, {"date": "2024-10-03", "close": 6.68, "volume": 5939293.0}, {"date": "2024-10-04", "close": 6.78, "volume": 7948521.0}, {"date": "2024-10-07", "close": 6.23, "volume": 9755379.0}, {"date": "2024-10-08", "close": 6.43, "volume": 8766446.0}, {"date": "2024-10-09", "close": 6.48, "volume": 8717779.0}, {"date": "2024-10-10", "close": 6.28, "volume": 10173090.0}, {"date": "2024-10-11", "close": 6.2, "volume": 9031358.0}, {"date": "2024-10-14", "close": 6.08, "volume": 8833221.0}, {"date": "2024-10-15", "close": 6.18, "volume": 12927890.0}, {"date": "2024-10-16", "close": 6.24, "volume": 7339833.0}, {"date": "2024-10-17", "close": 6.18, "volume": 10410540.0}, {"date": "2024-10-18", "close": 6.74, "volume": 13460070.0}, {"date": "2024-10-21", "close": 6.57, "volume": 57089920.0}, {"date": "2024-10-22", "close": 6.13, "volume": 16764910.0}, {"date": "2024-10-23", "close": 6.13, "volume": 12290690.0}, {"date": "2024-10-24", "close": 6.28, "volume": 11213400.0}, {"date": "2024-10-25", "close": 6.44, "volume": 11603810.0}, {"date": "2024-10-28", "close": 6.41, "volume": 12629000.0}, {"date": "2024-10-29", "close": 6.6, "volume": 9076238.0}, {"date": "2024-10-30", "close": 6.69, "volume": 16285190.0}, {"date": "2024-10-31", "close": 6.39, "volume": 12172150.0}, {"date": "2024-11-01", "close": 7.0, "volume": 20335720.0}, {"date": "2024-11-04", "close": 7.48, "volume": 22524380.0}, {"date": "2024-11-05", "close": 7.61, "volume": 32506990.0}, {"date": "2024-11-06", "close": 9.02, "volume": 51952480.0}, {"date": "2024-11-07", "close": 9.19, "volume": 25441510.0}, {"date": "2024-11-08", "close": 9.59, "volume": 23698960.0}, {"date": "2024-11-11", "close": 10.12, "volume": 25890900.0}, {"date": "2024-11-12", "close": 9.23, "volume": 18709060.0}, {"date": "2024-11-13", "close": 8.89, "volume": 11978350.0}, {"date": "2024-11-14", "close": 8.63, "volume": 14404080.0}, {"date": "2024-11-15", "close": 8.54, "volume": 12081280.0}, {"date": "2024-11-18", "close": 8.13, "volume": 12942590.0}, {"date": "2024-11-19", "close": 7.74, "volume": 17431170.0}, {"date": "2024-11-20", "close": 7.55, "volume": 9882437.0}, {"date": "2024-11-21", "close": 7.85, "volume": 12711770.0}, {"date": "2024-11-22", "close": 7.88, "volume": 13741350.0}, {"date": "2024-11-25", "close": 7.78, "volume": 18036080.0}, {"date": "2024-11-26", "close": 7.65, "volume": 10804130.0}, {"date": "2024-11-27", "close": 7.37, "volume": 10030120.0}, {"date": "2024-11-29", "close": 7.34, "volume": 5281455.0}, {"date": "2024-12-02", "close": 6.99, "volume": 15166800.0}, {"date": "2024-12-03", "close": 6.74, "volume": 11088460.0}, {"date": "2024-12-04", "close": 6.58, "volume": 15554800.0}, {"date": "2024-12-05", "close": 6.47, "volume": 16948590.0}, {"date": "2024-12-06", "close": 7.0, "volume": 12324910.0}, {"date": "2024-12-09", "close": 6.5, "volume": 12293680.0}, {"date": "2024-12-10", "close": 6.23, "volume": 10106850.0}, {"date": "2024-12-11", "close": 6.49, "volume": 12886300.0}, {"date": "2024-12-12", "close": 6.4, "volume": 8790580.0}, {"date": "2024-12-13", "close": 6.51, "volume": 7528822.0}, {"date": "2024-12-16", "close": 6.21, "volume": 12660520.0}, {"date": "2024-12-17", "close": 5.99, "volume": 12113440.0}, {"date": "2024-12-18", "close": 5.79, "volume": 13311600.0}, {"date": "2024-12-19", "close": 6.06, "volume": 23082810.0}, {"date": "2024-12-20", "close": 5.92, "volume": 43535060.0}, {"date": "2024-12-23", "close": 5.84, "volume": 10852290.0}, {"date": "2024-12-24", "close": 5.82, "volume": 4495492.0}, {"date": "2024-12-26", "close": 5.67, "volume": 7670893.0}, {"date": "2024-12-27", "close": 5.49, "volume": 9107795.0}, {"date": "2024-12-30", "close": 5.4, "volume": 11303400.0}, {"date": "2024-12-31", "close": 5.31, "volume": 8397006.0}, {"date": "2025-01-02", "close": 5.61, "volume": 10250830.0}, {"date": "2025-01-03", "close": 5.66, "volume": 6768454.0}, {"date": "2025-01-06", "close": 5.82, "volume": 9176128.0}, {"date": "2025-01-07", "close": 5.55, "volume": 10827540.0}, {"date": "2025-01-08", "close": 5.52, "volume": 6558986.0}, {"date": "2025-01-10", "close": 5.4, "volume": 7569806.0}, {"date": "2025-01-13", "close": 5.36, "volume": 8503115.0}, {"date": "2025-01-14", "close": 5.31, "volume": 7086592.0}, {"date": "2025-01-15", "close": 5.55, "volume": 9241749.0}, {"date": "2025-01-16", "close": 5.53, "volume": 5622220.0}, {"date": "2025-01-17", "close": 5.66, "volume": 7138429.0}, {"date": "2025-01-21", "close": 5.48, "volume": 10021630.0}, {"date": "2025-01-22", "close": 5.75, "volume": 12955840.0}, {"date": "2025-01-23", "close": 5.77, "volume": 7050419.0}, {"date": "2025-01-24", "close": 5.92, "volume": 12363390.0}, {"date": "2025-01-27", "close": 4.97, "volume": 19199140.0}, {"date": "2025-01-28", "close": 5.08, "volume": 15412800.0}, {"date": "2025-01-29", "close": 5.01, "volume": 23908100.0}, {"date": "2025-01-30", "close": 5.0, "volume": 19397660.0}, {"date": "2025-01-31", "close": 4.94, "volume": 12755670.0}, {"date": "2025-02-03", "close": 4.87, "volume": 15250470.0}, {"date": "2025-02-04", "close": 5.04, "volume": 20711250.0}, {"date": "2025-02-05", "close": 4.97, "volume": 35244560.0}, {"date": "2025-02-06", "close": 5.01, "volume": 15275500.0}, {"date": "2025-02-07", "close": 4.99, "volume": 9412191.0}, {"date": "2025-02-10", "close": 4.98, "volume": 9154500.0}, {"date": "2025-02-11", "close": 4.83, "volume": 10763320.0}, {"date": "2025-02-12", "close": 4.66, "volume": 10440760.0}, {"date": "2025-02-13", "close": 4.71, "volume": 7997142.0}, {"date": "2025-02-14", "close": 4.6, "volume": 9201162.0}, {"date": "2025-02-18", "close": 4.93, "volume": 12532600.0}, {"date": "2025-02-19", "close": 4.88, "volume": 9499404.0}, {"date": "2025-02-20", "close": 4.69, "volume": 7693925.0}, {"date": "2025-02-21", "close": 4.66, "volume": 13131720.0}, {"date": "2025-02-24", "close": 4.33, "volume": 12270550.0}, {"date": "2025-02-25", "close": 4.44, "volume": 12376470.0}, {"date": "2025-02-26", "close": 4.71, "volume": 10871400.0}, {"date": "2025-02-27", "close": 4.51, "volume": 15035220.0}, {"date": "2025-02-28", "close": 4.72, "volume": 12199460.0}, {"date": "2025-03-03", "close": 4.79, "volume": 16544250.0}, {"date": "2025-03-04", "close": 4.81, "volume": 14779980.0}, {"date": "2025-03-05", "close": 5.16, "volume": 14283140.0}, {"date": "2025-03-06", "close": 5.03, "volume": 11022750.0}, {"date": "2025-03-07", "close": 5.3, "volume": 13930370.0}, {"date": "2025-03-10", "close": 4.93, "volume": 12061870.0}, {"date": "2025-03-11", "close": 4.87, "volume": 13263650.0}, {"date": "2025-03-12", "close": 4.98, "volume": 20992230.0}, {"date": "2025-03-13", "close": 4.65, "volume": 13101660.0}, {"date": "2025-03-14", "close": 4.87, "volume": 8876133.0}, {"date": "2025-03-17", "close": 5.07, "volume": 7638084.0}, {"date": "2025-03-18", "close": 4.88, "volume": 7130182.0}, {"date": "2025-03-19", "close": 4.99, "volume": 6968416.0}, {"date": "2025-03-20", "close": 4.92, "volume": 5364878.0}, {"date": "2025-03-21", "close": 4.92, "volume": 19783390.0}, {"date": "2025-03-24", "close": 4.86, "volume": 8186586.0}, {"date": "2025-03-25", "close": 4.4, "volume": 44633720.0}, {"date": "2025-03-26", "close": 4.17, "volume": 19844080.0}, {"date": "2025-03-27", "close": 4.1, "volume": 14275530.0}, {"date": "2025-03-28", "close": 3.94, "volume": 15949960.0}, {"date": "2025-03-31", "close": 3.92, "volume": 20127380.0}, {"date": "2025-04-01", "close": 3.84, "volume": 22338740.0}, {"date": "2025-04-02", "close": 4.02, "volume": 19390630.0}, {"date": "2025-04-03", "close": 3.5, "volume": 14398170.0}, {"date": "2025-04-04", "close": 3.27, "volume": 17386940.0}, {"date": "2025-04-07", "close": 3.43, "volume": 20928060.0}, {"date": "2025-04-08", "close": 3.24, "volume": 13763430.0}, {"date": "2025-04-09", "close": 3.76, "volume": 22302000.0}, {"date": "2025-04-10", "close": 3.54, "volume": 10161110.0}, {"date": "2025-04-11", "close": 3.46, "volume": 6405246.0}, {"date": "2025-04-14", "close": 3.47, "volume": 8909790.0}, {"date": "2025-04-15", "close": 3.4, "volume": 7110467.0}, {"date": "2025-04-16", "close": 3.28, "volume": 8218233.0}, {"date": "2025-04-17", "close": 3.29, "volume": 8956814.0}, {"date": "2025-04-21", "close": 3.07, "volume": 10302450.0}, {"date": "2025-04-22", "close": 3.2, "volume": 11624400.0}, {"date": "2025-04-23", "close": 3.28, "volume": 10422960.0}, {"date": "2025-04-24", "close": 3.34, "volume": 8812969.0}, {"date": "2025-04-25", "close": 3.35, "volume": 7320937.0}, {"date": "2025-04-28", "close": 3.58, "volume": 9483219.0}, {"date": "2025-04-29", "close": 3.57, "volume": 9177657.0}, {"date": "2025-04-30", "close": 3.54, "volume": 8435223.0}, {"date": "2025-05-01", "close": 3.52, "volume": 12993760.0}, {"date": "2025-05-02", "close": 3.78, "volume": 14939540.0}, {"date": "2025-05-05", "close": 4.23, "volume": 15994700.0}, {"date": "2025-05-06", "close": 4.26, "volume": 13171370.0}, {"date": "2025-05-07", "close": 4.23, "volume": 12055160.0}, {"date": "2025-05-08", "close": 4.16, "volume": 9138729.0}, {"date": "2025-05-09", "close": 4.39, "volume": 10441360.0}, {"date": "2025-05-12", "close": 4.4, "volume": 10105000.0}, {"date": "2025-05-13", "close": 4.39, "volume": 10591800.0}, {"date": "2025-05-14", "close": 4.31, "volume": 8000512.0}, {"date": "2025-05-15", "close": 4.18, "volume": 8219271.0}, {"date": "2025-05-16", "close": 4.1, "volume": 7991757.0}, {"date": "2025-05-19", "close": 3.98, "volume": 7619218.0}, {"date": "2025-05-20", "close": 3.99, "volume": 8696854.0}, {"date": "2025-05-21", "close": 3.81, "volume": 15151850.0}, {"date": "2025-05-22", "close": 3.84, "volume": 30254020.0}, {"date": "2025-05-23", "close": 3.72, "volume": 10281780.0}, {"date": "2025-05-27", "close": 4.02, "volume": 17567260.0}, {"date": "2025-05-28", "close": 3.94, "volume": 9501198.0}, {"date": "2025-05-29", "close": 3.9, "volume": 6822962.0}, {"date": "2025-05-30", "close": 3.92, "volume": 11420020.0}, {"date": "2025-06-02", "close": 3.85, "volume": 9888656.0}, {"date": "2025-06-03", "close": 4.11, "volume": 16962230.0}, {"date": "2025-06-04", "close": 3.91, "volume": 12314190.0}, {"date": "2025-06-05", "close": 3.96, "volume": 9183635.0}, {"date": "2025-06-06", "close": 3.94, "volume": 7871447.0}, {"date": "2025-06-09", "close": 4.2, "volume": 13569430.0}, {"date": "2025-06-10", "close": 4.33, "volume": 10327760.0}, {"date": "2025-06-11", "close": 4.15, "volume": 11539860.0}, {"date": "2025-06-12", "close": 4.2, "volume": 7003506.0}, {"date": "2025-06-13", "close": 4.04, "volume": 9226640.0}, {"date": "2025-06-16", "close": 4.07, "volume": 10202230.0}, {"date": "2025-06-17", "close": 4.0, "volume": 10623230.0}, {"date": "2025-06-18", "close": 3.98, "volume": 7840730.0}, {"date": "2025-06-20", "close": 3.94, "volume": 16321090.0}, {"date": "2025-06-23", "close": 4.24, "volume": 14916360.0}, {"date": "2025-06-24", "close": 4.3, "volume": 9626669.0}, {"date": "2025-06-25", "close": 4.29, "volume": 10920280.0}, {"date": "2025-06-26", "close": 4.35, "volume": 8063388.0}, {"date": "2025-06-27", "close": 4.51, "volume": 44601070.0}, {"date": "2025-06-30", "close": 4.38, "volume": 10866120.0}, {"date": "2025-07-01", "close": 4.51, "volume": 10247240.0}, {"date": "2025-07-02", "close": 4.45, "volume": 6312409.0}, {"date": "2025-07-03", "close": 4.6, "volume": 6649300.0}, {"date": "2025-07-07", "close": 4.41, "volume": 9923501.0}, {"date": "2025-07-08", "close": 4.52, "volume": 9703219.0}, {"date": "2025-07-09", "close": 4.53, "volume": 6104378.0}, {"date": "2025-07-10", "close": 4.51, "volume": 6325602.0}, {"date": "2025-07-11", "close": 4.47, "volume": 7691048.0}, {"date": "2025-07-14", "close": 4.6, "volume": 8397971.0}, {"date": "2025-07-15", "close": 4.53, "volume": 8745218.0}, {"date": "2025-07-16", "close": 4.51, "volume": 7396603.0}, {"date": "2025-07-17", "close": 4.39, "volume": 10451770.0}, {"date": "2025-07-18", "close": 4.36, "volume": 7079759.0}, {"date": "2025-07-21", "close": 4.31, "volume": 6547807.0}, {"date": "2025-07-22", "close": 4.45, "volume": 10348290.0}, {"date": "2025-07-23", "close": 4.57, "volume": 5952366.0}, {"date": "2025-07-24", "close": 4.41, "volume": 7420375.0}, {"date": "2025-07-25", "close": 4.33, "volume": 6484626.0}, {"date": "2025-07-28", "close": 4.47, "volume": 9409890.0}, {"date": "2025-07-29", "close": 4.59, "volume": 10352810.0}, {"date": "2025-07-30", "close": 4.46, "volume": 9727658.0}, {"date": "2025-07-31", "close": 4.45, "volume": 13756020.0}, {"date": "2025-08-01", "close": 3.71, "volume": 44714940.0}, {"date": "2025-08-04", "close": 3.75, "volume": 15716780.0}, {"date": "2025-08-05", "close": 3.75, "volume": 15976940.0}, {"date": "2025-08-06", "close": 3.76, "volume": 10429610.0}, {"date": "2025-08-07", "close": 3.7, "volume": 9398328.0}, {"date": "2025-08-08", "close": 3.76, "volume": 9733926.0}, {"date": "2025-08-11", "close": 3.74, "volume": 9727710.0}, {"date": "2025-08-12", "close": 3.95, "volume": 13349660.0}, {"date": "2025-08-13", "close": 4.31, "volume": 14415850.0}, {"date": "2025-08-14", "close": 4.34, "volume": 12464530.0}, {"date": "2025-08-15", "close": 4.43, "volume": 11228490.0}, {"date": "2025-08-18", "close": 4.69, "volume": 16175320.0}, {"date": "2025-08-19", "close": 4.59, "volume": 11324020.0}, {"date": "2025-08-20", "close": 4.43, "volume": 9313449.0}, {"date": "2025-08-21", "close": 4.31, "volume": 8907889.0}, {"date": "2025-08-22", "close": 4.61, "volume": 11165940.0}, {"date": "2025-08-25", "close": 4.69, "volume": 9011737.0}, {"date": "2025-08-26", "close": 4.69, "volume": 9893018.0}, {"date": "2025-08-27", "close": 5.27, "volume": 20795800.0}, {"date": "2025-08-28", "close": 5.02, "volume": 23694850.0}, {"date": "2025-08-29", "close": 4.97, "volume": 9540808.0}, {"date": "2025-09-02", "close": 4.79, "volume": 10499150.0}, {"date": "2025-09-03", "close": 4.72, "volume": 11278290.0}, {"date": "2025-09-04", "close": 4.97, "volume": 29510570.0}, {"date": "2025-09-05", "close": 4.75, "volume": 16250080.0}, {"date": "2025-09-08", "close": 5.12, "volume": 18572090.0}, {"date": "2025-09-09", "close": 5.63, "volume": 23822630.0}, {"date": "2025-09-10", "close": 6.14, "volume": 27169410.0}, {"date": "2025-09-11", "close": 6.09, "volume": 23967600.0}, {"date": "2025-09-12", "close": 6.05, "volume": 14522230.0}, {"date": "2025-09-15", "close": 5.85, "volume": 16344070.0}, {"date": "2025-09-16", "close": 5.54, "volume": 15547780.0}, {"date": "2025-09-17", "close": 5.59, "volume": 19377390.0}, {"date": "2025-09-18", "close": 5.75, "volume": 16372600.0}, {"date": "2025-09-19", "close": 5.71, "volume": 50036880.0}, {"date": "2025-09-22", "close": 6.22, "volume": 35425770.0}, {"date": "2025-09-23", "close": 5.8, "volume": 25942310.0}, {"date": "2025-09-24", "close": 5.66, "volume": 13976680.0}, {"date": "2025-09-25", "close": 5.95, "volume": 14990000.0}, {"date": "2025-09-26", "close": 5.92, "volume": 10868500.0}, {"date": "2025-09-29", "close": 5.89, "volume": 9370280.0}, {"date": "2025-09-30", "close": 6.12, "volume": 15513030.0}, {"date": "2025-10-01", "close": 6.07, "volume": 12322160.0}, {"date": "2025-10-02", "close": 6.38, "volume": 15600980.0}, {"date": "2025-10-03", "close": 6.56, "volume": 12836600.0}, {"date": "2025-10-06", "close": 7.16, "volume": 23047550.0}, {"date": "2025-10-07", "close": 6.91, "volume": 15050710.0}, {"date": "2025-10-08", "close": 7.04, "volume": 8755783.0}, {"date": "2025-10-09", "close": 6.85, "volume": 10003110.0}, {"date": "2025-10-10", "close": 6.58, "volume": 12475240.0}, {"date": "2025-10-13", "close": 6.75, "volume": 9457981.0}, {"date": "2025-10-14", "close": 6.87, "volume": 10958170.0}, {"date": "2025-10-15", "close": 7.27, "volume": 13361800.0}, {"date": "2025-10-16", "close": 7.02, "volume": 9501118.0}, {"date": "2025-10-17", "close": 6.9, "volume": 9435985.0}, {"date": "2025-10-20", "close": 7.16, "volume": 8464812.0}, {"date": "2025-10-21", "close": 7.17, "volume": 10127800.0}, {"date": "2025-10-22", "close": 7.04, "volume": 12525650.0}, {"date": "2025-10-23", "close": 7.79, "volume": 24229480.0}, {"date": "2025-10-24", "close": 8.09, "volume": 24351180.0}, {"date": "2025-10-27", "close": 9.36, "volume": 39398550.0}, {"date": "2025-10-28", "close": 10.05, "volume": 44352930.0}, {"date": "2025-10-29", "close": 11.0, "volume": 61746410.0}, {"date": "2025-10-30", "close": 10.34, "volume": 43047270.0}, {"date": "2025-10-31", "close": 10.28, "volume": 49545280.0}, {"date": "2025-11-03", "close": 11.83, "volume": 43336660.0}, {"date": "2025-11-04", "close": 10.54, "volume": 32863650.0}, {"date": "2025-11-05", "close": 10.86, "volume": 17833630.0}, {"date": "2025-11-06", "close": 10.94, "volume": 20085200.0}, {"date": "2025-11-07", "close": 10.52, "volume": 21183270.0}, {"date": "2025-11-10", "close": 10.49, "volume": 22441920.0}, {"date": "2025-11-11", "close": 9.25, "volume": 20068740.0}, {"date": "2025-11-12", "close": 8.55, "volume": 23780710.0}, {"date": "2025-11-13", "close": 8.12, "volume": 22365650.0}, {"date": "2025-11-14", "close": 7.99, "volume": 17269130.0}, {"date": "2025-11-17", "close": 8.06, "volume": 11937080.0}, {"date": "2025-11-18", "close": 7.62, "volume": 20621530.0}, {"date": "2025-11-19", "close": 7.68, "volume": 11867760.0}, {"date": "2025-11-20", "close": 7.48, "volume": 14940670.0}, {"date": "2025-11-21", "close": 7.59, "volume": 12644220.0}, {"date": "2025-11-24", "close": 7.71, "volume": 13476810.0}, {"date": "2025-11-25", "close": 8.0, "volume": 12786600.0}, {"date": "2025-11-26", "close": 8.09, "volume": 12443680.0}, {"date": "2025-11-28", "close": 8.11, "volume": 5916101.0}, {"date": "2025-12-01", "close": 8.29, "volume": 13122550.0}, {"date": "2025-12-02", "close": 9.14, "volume": 19904080.0}, {"date": "2025-12-03", "close": 9.57, "volume": 17532210.0}, {"date": "2025-12-04", "close": 8.78, "volume": 15363950.0}, {"date": "2025-12-05", "close": 8.26, "volume": 16074860.0}, {"date": "2025-12-08", "close": 8.37, "volume": 12010510.0}, {"date": "2025-12-09", "close": 8.5, "volume": 8226412.0}, {"date": "2025-12-10", "close": 8.69, "volume": 15271480.0}, {"date": "2025-12-11", "close": 8.64, "volume": 9526101.0}, {"date": "2025-12-12", "close": 8.5, "volume": 13572300.0}, {"date": "2025-12-15", "close": 8.06, "volume": 15630750.0}, {"date": "2025-12-16", "close": 8.1, "volume": 11361530.0}, {"date": "2025-12-17", "close": 7.63, "volume": 12017830.0}, {"date": "2025-12-18", "close": 7.84, "volume": 9902750.0}, {"date": "2025-12-19", "close": 8.19, "volume": 24897540.0}, {"date": "2025-12-22", "close": 7.77, "volume": 12721290.0}, {"date": "2025-12-23", "close": 7.79, "volume": 11267350.0}, {"date": "2025-12-24", "close": 7.77, "volume": 3719787.0}, {"date": "2025-12-26", "close": 7.69, "volume": 5178090.0}, {"date": "2025-12-29", "close": 7.55, "volume": 9623603.0}, {"date": "2025-12-30", "close": 7.82, "volume": 7899091.0}, {"date": "2025-12-31", "close": 7.77, "volume": 7488320.0}, {"date": "2026-01-02", "close": 7.69, "volume": 8455392.0}, {"date": "2026-01-05", "close": 7.57, "volume": 10138960.0}, {"date": "2026-01-06", "close": 8.3, "volume": 14856940.0}, {"date": "2026-01-07", "close": 7.92, "volume": 8923166.0}, {"date": "2026-01-08", "close": 8.17, "volume": 8591495.0}, {"date": "2026-01-09", "close": 7.91, "volume": 8944761.0}, {"date": "2026-01-12", "close": 7.95, "volume": 7267169.0}, {"date": "2026-01-13", "close": 8.15, "volume": 11006080.0}, {"date": "2026-01-14", "close": 8.21, "volume": 15455170.0}, {"date": "2026-01-15", "close": 8.65, "volume": 17456570.0}, {"date": "2026-01-16", "close": 8.45, "volume": 11207550.0}, {"date": "2026-01-20", "close": 8.01, "volume": 10793140.0}, {"date": "2026-01-21", "close": 8.39, "volume": 9996316.0}, {"date": "2026-01-22", "close": 8.92, "volume": 14508710.0}, {"date": "2026-01-23", "close": 8.57, "volume": 20364070.0}, {"date": "2026-01-26", "close": 8.63, "volume": 8465431.0}, {"date": "2026-01-27", "close": 9.29, "volume": 16970880.0}, {"date": "2026-01-28", "close": 9.16, "volume": 12671670.0}, {"date": "2026-01-29", "close": 8.93, "volume": 11895630.0}, {"date": "2026-01-30", "close": 8.82, "volume": 11609390.0}, {"date": "2026-02-02", "close": 8.93, "volume": 16912210.0}, {"date": "2026-02-03", "close": 8.46, "volume": 19984800.0}, {"date": "2026-02-04", "close": 6.63, "volume": 38941750.0}, {"date": "2026-02-05", "close": 6.23, "volume": 27407800.0}, {"date": "2026-02-06", "close": 8.06, "volume": 32609780.0}, {"date": "2026-02-09", "close": 7.77, "volume": 13462570.0}, {"date": "2026-02-10", "close": 7.78, "volume": 11205300.0}, {"date": "2026-02-11", "close": 7.85, "volume": 13943070.0}, {"date": "2026-02-12", "close": 8.0, "volume": 15290100.0}, {"date": "2026-02-13", "close": 8.39, "volume": 15190150.0}, {"date": "2026-02-17", "close": 8.09, "volume": 13386040.0}, {"date": "2026-02-18", "close": 7.99, "volume": 10658040.0}, {"date": "2026-02-19", "close": 8.03, "volume": 8738678.0}, {"date": "2026-02-20", "close": 7.83, "volume": 7960787.0}, {"date": "2026-02-23", "close": 7.45, "volume": 10042560.0}, {"date": "2026-02-24", "close": 7.45, "volume": 11000160.0}, {"date": "2026-02-25", "close": 7.1, "volume": 21948440.0}, {"date": "2026-02-26", "close": 7.04, "volume": 14952390.0}, {"date": "2026-02-27", "close": 7.11, "volume": 20735050.0}, {"date": "2026-03-02", "close": 6.8, "volume": 11876410.0}, {"date": "2026-03-03", "close": 6.93, "volume": 13046980.0}, {"date": "2026-03-04", "close": 6.96, "volume": 8535236.0}, {"date": "2026-03-05", "close": 6.83, "volume": 8578237.0}, {"date": "2026-03-06", "close": 6.62, "volume": 9246646.0}, {"date": "2026-03-09", "close": 6.63, "volume": 12035930.0}, {"date": "2026-03-10", "close": 6.7, "volume": 10643050.0}, {"date": "2026-03-11", "close": 6.65, "volume": 7631132.0}, {"date": "2026-03-12", "close": 6.44, "volume": 8683893.0}, {"date": "2026-03-13", "close": 6.64, "volume": 9421862.0}, {"date": "2026-03-16", "close": 6.69, "volume": 8766134.0}, {"date": "2026-03-17", "close": 6.81, "volume": 8648622.0}, {"date": "2026-03-18", "close": 6.56, "volume": 14144780.0}, {"date": "2026-03-19", "close": 6.76, "volume": 10485000.0}, {"date": "2026-03-20", "close": 6.49, "volume": 24841260.0}, {"date": "2026-03-23", "close": 6.77, "volume": 10247790.0}, {"date": "2026-03-24", "close": 6.79, "volume": 9491532.0}, {"date": "2026-03-25", "close": 6.97, "volume": 7928465.0}, {"date": "2026-03-26", "close": 6.76, "volume": 7613882.0}, {"date": "2026-03-27", "close": 6.67, "volume": 8337559.0}, {"date": "2026-03-30", "close": 6.39, "volume": 9617695.0}, {"date": "2026-03-31", "close": 6.95, "volume": 24862560.0}, {"date": "2026-04-01", "close": 7.07, "volume": 23107590.0}, {"date": "2026-04-02", "close": 6.99, "volume": 9041277.0}, {"date": "2026-04-06", "close": 6.63, "volume": 9370342.0}, {"date": "2026-04-07", "close": 6.81, "volume": 15475620.0}, {"date": "2026-04-08", "close": 7.09, "volume": 12798100.0}, {"date": "2026-04-09", "close": 7.48, "volume": 21236650.0}, {"date": "2026-04-10", "close": 7.44, "volume": 14202740.0}, {"date": "2026-04-13", "close": 7.79, "volume": 16128660.0}, {"date": "2026-04-14", "close": 7.8, "volume": 11792730.0}, {"date": "2026-04-15", "close": 8.59, "volume": 23135440.0}, {"date": "2026-04-16", "close": 8.51, "volume": 14064280.0}, {"date": "2026-04-17", "close": 8.57, "volume": 11980660.0}, {"date": "2026-04-20", "close": 8.67, "volume": 12324660.0}, {"date": "2026-04-21", "close": 8.73, "volume": 8195519.0}, {"date": "2026-04-22", "close": 9.26, "volume": 17337360.0}, {"date": "2026-04-23", "close": 9.01, "volume": 16287440.0}, {"date": "2026-04-24", "close": 8.84, "volume": 9633849.0}, {"date": "2026-04-27", "close": 8.94, "volume": 9385149.0}, {"date": "2026-04-28", "close": 8.72, "volume": 7117588.0}, {"date": "2026-04-29", "close": 8.69, "volume": 8328801.0}, {"date": "2026-04-30", "close": 8.84, "volume": 10133630.0}, {"date": "2026-05-01", "close": 9.32, "volume": 12042530.0}, {"date": "2026-05-04", "close": 9.33, "volume": 12613400.0}, {"date": "2026-05-05", "close": 9.23, "volume": 14232560.0}, {"date": "2026-05-06", "close": 9.81, "volume": 28531250.0}, {"date": "2026-05-07", "close": 8.46, "volume": 20863410.0}, {"date": "2026-05-08", "close": 8.48, "volume": 12074830.0}, {"date": "2026-05-11", "close": 8.34, "volume": 14933830.0}, {"date": "2026-05-12", "close": 8.67, "volume": 9830116.0}, {"date": "2026-05-13", "close": 9.4, "volume": 18255580.0}, {"date": "2026-05-14", "close": 10.34, "volume": 30146780.0}, {"date": "2026-05-15", "close": 10.05, "volume": 18261050.0}, {"date": "2026-05-18", "close": 9.67, "volume": 10690280.0}, {"date": "2026-05-19", "close": 9.19, "volume": 10301690.0}, {"date": "2026-05-20", "close": 9.31, "volume": 10480440.0}, {"date": "2026-05-21", "close": 9.44, "volume": 10867940.0}, {"date": "2026-05-22", "close": 9.41, "volume": 8051556.0}, {"date": "2026-05-26", "close": 10.17, "volume": 19960550.0}, {"date": "2026-05-27", "close": 10.87, "volume": 17719660.0}, {"date": "2026-05-28", "close": 10.7, "volume": 12524780.0}, {"date": "2026-05-29", "close": 10.99, "volume": 17999940.0}, {"date": "2026-06-01", "close": 10.6, "volume": 17878010.0}, {"date": "2026-06-02", "close": 10.56, "volume": 13360230.0}, {"date": "2026-06-03", "close": 9.98, "volume": 17635480.0}, {"date": "2026-06-04", "close": 9.9, "volume": 13172640.0}, {"date": "2026-06-05", "close": 8.91, "volume": 12709710.0}, {"date": "2026-06-08", "close": 9.01, "volume": 9001654.0}, {"date": "2026-06-09", "close": 8.47, "volume": 13713710.0}, {"date": "2026-06-10", "close": 8.26, "volume": 8646225.0}, {"date": "2026-06-11", "close": 8.49, "volume": 11364350.0}, {"date": "2026-06-12", "close": 8.49, "volume": 8446204.0}, {"date": "2026-06-15", "close": 8.53, "volume": 14542770.0}, {"date": "2026-06-16", "close": 8.43, "volume": 12935560.0}, {"date": "2026-06-17", "close": 8.1, "volume": 11152830.0}, {"date": "2026-06-18", "close": 8.2, "volume": 19540980.0}, {"date": "2026-06-22", "close": 8.09, "volume": 13233210.0}, {"date": "2026-06-23", "close": 7.84, "volume": 14462180.0}, {"date": "2026-06-24", "close": 8.06, "volume": 16763250.0}, {"date": "2026-06-25", "close": 8.32, "volume": 13300990.0}, {"date": "2026-06-26", "close": 8.08, "volume": 47001740.0}, {"date": "2026-06-29", "close": 7.96, "volume": 14668220.0}, {"date": "2026-06-30", "close": 7.68, "volume": 11350300.0}, {"date": "2026-07-01", "close": 7.15, "volume": 13703720.0}, {"date": "2026-07-02", "close": 6.43, "volume": 22002040.0}, {"date": "2026-07-06", "close": 6.48, "volume": 14210730.0}, {"date": "2026-07-07", "close": 6.44, "volume": 12935900.0}, {"date": "2026-07-08", "close": 6.62, "volume": 13652710.0}, {"date": "2026-07-09", "close": 6.75, "volume": 7918685.0}, {"date": "2026-07-10", "close": 6.73, "volume": 6357779.0}, {"date": "2026-07-13", "close": 6.45, "volume": 7819520.0}, {"date": "2026-07-14", "close": 6.37, "volume": 9496339.0}, {"date": "2026-07-15", "close": 6.45, "volume": 9991632.0}, {"date": "2026-07-16", "close": 6.31, "volume": 9262312.0}, {"date": "2026-07-17", "close": 6.28, "volume": 10568370.0}, {"date": "2026-07-20", "close": 6.38, "volume": 6988958.0}, {"date": "2026-07-21", "close": 6.76, "volume": 13201750.0}, {"date": "2026-07-22", "close": 6.7, "volume": 8629060.0}, {"date": "2026-07-23", "close": 6.53, "volume": 10542170.0}, {"date": "2026-07-24", "close": 6.34, "volume": 7156181.0}, {"date": "2026-07-27", "close": 6.26, "volume": 11627540.0}, {"date": "2026-07-28", "close": 6.19, "volume": 11598960.0}, {"date": "2026-07-29", "close": 6.24, "volume": 14855250.0}, {"date": "2026-07-30", "close": 6.56, "volume": 13707800.0}, {"date": "2026-07-31", "close": 6.38, "volume": 10487950.0}, {"date": "2026-08-03", "close": 6.45, "volume": 12062390.0}, {"date": "2026-08-04", "close": 6.71, "volume": 18086720.0}, {"date": "2026-08-05", "close": 6.08, "volume": 29880350.0}, {"date": "2026-08-06", "close": 5.9, "volume": 17418470.0}, {"date": "2026-08-07", "close": 6.24, "volume": 21009310.0}], "refreshing": true}