{"ticker": "QS", "overview": {"cik": "1811414", "ticker": "QS", "name": "QuantumScape Corp", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001834249-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001177264-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001834019-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001834025-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001587067-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002068228-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000537", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001193125-26-316073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312423", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312381", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001834249-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001834025-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001834025-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001958244-26-000395", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001216750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001834268-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001247434-26-000007", "price_sensitive": false}]}, "description": "QuantumScape Corp trades as QS on the NASDAQ and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 469 insider filings for the company, from March 2021 to August 2026. Across those, 14 insiders disclosed 3 open-market purchases totalling $100.48M against 211 sales totalling $423.01M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 100480678.38000001, "sell_n": 211, "sell_sum": 423005741.7084, "net": -322525063.3284, "insiders": 14, "first_date": "2021-03-30", "last_date": "2026-08-21"}, "metrics": {"ticker": "QS", "has_prices": true, "as_of": "2026-08-17", "last": 6.12, "prev_close": 6.19, "change": -0.07000000000000028, "change_pct": -0.011308562197092129, "session_volume": 14993410.0, "vwap_5": 6.244864061867262, "vwap_20": 5.503620737400127, "vwap_60": 6.86171328204648, "vwap_250": 10.50665592130554, "high_52w": 17.07, "low_52w": 4.885, "avg_volume_20": 23755895.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001834249-26-000024", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Timothy Holme", "who_key": "Holme Timothy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76516.122, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Top exec sells $77K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1834249/000183424926000024/0001834249-26-000024-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001834249-26-000022", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Timothy Holme", "who_key": "Holme Timothy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 241109.4452, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "An exit at the top? Exec sells $241K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1834249/000183424926000022/0001834249-26-000022-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001834025-26-000024", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Kevin Hettrich", "who_key": "Hettrich Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 178625.2275, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834025/000183402526000024/0001834025-26-000024-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001834019-26-000012", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Mohit Singh", "who_key": "Singh Mohit", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 197059.328, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834019/000183401926000012/0001834019-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001177264-26-000012", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Michael O. McCarthy III", "who_key": "MCCARTHY MICHAEL O III", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 147685.3505, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726426000012/0001177264-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001587067-26-000012", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Srinivasan Sivaram", "who_key": "Sivaram Srinivasan", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 469624.36400000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000158706726000012/0001587067-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0002068228-26-000010", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Luca Giovanni Fasoli", "who_key": "Fasoli Luca Giovanni", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 185288.8475, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068228/000206822826000010/0002068228-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001834025-26-000022", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Kevin Hettrich", "who_key": "Hettrich Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71361.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO trims $71K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000022/0001834025-26-000022-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001834249-26-000020", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Timothy Holme", "who_key": "Holme Timothy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 999565.6111999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Top exec sells $1000K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000020/0001834249-26-000020-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001834025-26-000020", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Kevin Hettrich", "who_key": "Hettrich Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 77811.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO trims $78K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000020/0001834025-26-000020-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192406}, {"id": "0001336664-26-000004", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Brad W. Buss", "who_key": "Buss Brad W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000133666426000004/0001336664-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001733201-26-000002", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Jeneanne Michelle Hanley", "who_key": "Hanley Jeneanne Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000173320126000002/0001733201-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001785725-26-000002", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Gena C. Lovett", "who_key": "Lovett Gena C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000178572526000002/0001785725-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001987171-26-000014", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Ross Niebergall", "who_key": "NIEBERGALL ROSS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000198717126000014/0001987171-26-000014-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001247434-26-000007", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Geoffrey G. Ribar", "who_key": "RIBAR GEOFFREY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000124743426000007/0001247434-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001834268-26-000006", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183426826000006/0001834268-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001216750-26-000002", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Dennis Segers", "who_key": "SEGERS DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000121675026000002/0001216750-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001834249-26-000018", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Timothy Holme", "who_key": "Holme Timothy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1774897.6345, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Top exec sells $1.8M of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000018/0001834249-26-000018-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0001834249-26-000016", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Timothy Holme", "who_key": "Holme Timothy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 974861.1998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "An exit at the top? Exec sells $975K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000016/0001834249-26-000016-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001834025-26-000016", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Kevin Hettrich", "who_key": "Hettrich Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78977.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO trims $79K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000016/0001834025-26-000016-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001834249-26-000014", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Timothy Holme", "who_key": "Holme Timothy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1383686.6867999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "A top exec takes $1.4M off the table in QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000014/0001834249-26-000014-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001177264-26-000010", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Michael O. McCarthy III", "who_key": "MCCARTHY MICHAEL O III", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 178485.9131, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726426000010/0001177264-26-000010-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001834025-26-000014", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Kevin Hettrich", "who_key": "Hettrich Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 225107.0735, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000014/0001834025-26-000014-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001834019-26-000010", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Mohit Singh", "who_key": "Singh Mohit", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 233638.2643, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183401926000010/0001834019-26-000010-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001587067-26-000010", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Srinivasan Sivaram", "who_key": "Sivaram Srinivasan", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 496651.0049, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000158706726000010/0001587067-26-000010-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0002068228-26-000008", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Luca Giovanni Fasoli", "who_key": "Fasoli Luca Giovanni", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 796665.9865, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000206822826000008/0002068228-26-000008-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001494727-26-000010", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Jeffrey B. Straubel", "who_key": "Straubel Jeffrey B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212868.83920000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $213K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000149472726000010/0001494727-26-000010-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001834019-26-000008", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Mohit Singh", "who_key": "Singh Mohit", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 393705.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Top exec sells $394K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183401926000008/0001834019-26-000008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001587067-26-000008", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Srinivasan Sivaram", "who_key": "Sivaram Srinivasan", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000158706726000008/0001587067-26-000008-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0001587067-26-000006", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Srinivasan Sivaram", "who_key": "Sivaram Srinivasan", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on QS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000158706726000006/0001587067-26-000006-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}], "recent_buys": [{"id": "0001209191-21-036520", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Brad W. Buss", "who_key": "Buss Brad W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 238257.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The boardroom is buying: $238K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121036520/0001209191-21-036520-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862166}, {"id": "0001209191-21-035887", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Brad W. Buss", "who_key": "Buss Brad W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 238257.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The boardroom is buying: $238K of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121035887/0001209191-21-035887-index.htm", "trade_date": "2021-05-25", "timestamp": "2021-05-25", "mins": 2862166}, {"id": "0001104659-21-045745", "src": "INSIDERS", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "Volkswagen Group of America Investments, LLC", "who_key": "Volkswagen Group of America Investments, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 100004164.38000001, "score": 76.8, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Whale alert \u2014 A 10% owner buys $100M of QS", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000110465921045745/0001104659-21-045745-index.htm", "trade_date": "2021-03-30", "timestamp": "2021-03-30", "mins": 2942806}], "institutional": [{"id": "13DG-0000102909-26-002192", "src": "13DG", "ticker": "QS", "cik": "1811414", "company": "QuantumScape Corp", "company_raw": "QuantumScape Corp", "who": "QuantumScape Corp", "who_key": "QuantumScape Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "QuantumScape Corp adjusts its stake in QS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/0000102909-26-002192-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "QuantumScape Corporation - Common Stock", "new_value": "QuantumScape Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001811414", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001811414", "applied": 1, "detected_at": "2026-10-27T02:35:15.009286"}]}, "key_people": [{"who": "Volkswagen Group of America Investments, LLC", "who_key": "Volkswagen Group of America Investments, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 100004164.38000001, "sold": 0, "net": 100004164.38000001, "trades": 1, "top_score": 76.8, "lean": "buying", "history": [{"action": "BUY", "amount": 100004164.38000001, "date": "2021-03-30", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000110465921045745/0001104659-21-045745-index.htm"}], "latest": {"action": "BUY", "amount": 100004164.38000001, "date": "2021-03-30", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000110465921045745/0001104659-21-045745-index.htm"}}, {"who": "Timothy Holme", "who_key": "Holme Timothy", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 75026220.0852, "net": -75026220.0852, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76516.122, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834249/000183424926000024/0001834249-26-000024-index.htm"}, {"action": "SELL", "amount": 241109.4452, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834249/000183424926000022/0001834249-26-000022-index.htm"}, {"action": "SELL", "amount": 999565.6111999999, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000020/0001834249-26-000020-index.htm"}, {"action": "SELL", "amount": 1774897.6345, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000018/0001834249-26-000018-index.htm"}, {"action": "SELL", "amount": 974861.1998, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000016/0001834249-26-000016-index.htm"}, {"action": "SELL", "amount": 1383686.6867999998, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000014/0001834249-26-000014-index.htm"}, {"action": "SELL", "amount": 996622.2525, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000010/0001834249-26-000010-index.htm"}, {"action": "SELL", "amount": 1107472.7826, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000008/0001834249-26-000008-index.htm"}, {"action": "SELL", "amount": 1383384.1062999999, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000004/0001834249-26-000004-index.htm"}, {"action": "SELL", "amount": 2383745.1282, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424926000002/0001834249-26-000002-index.htm"}, {"action": "SELL", "amount": 2682188.2722, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424925000011/0001834249-25-000011-index.htm"}, {"action": "SELL", "amount": 3086449.4186000004, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424925000009/0001834249-25-000009-index.htm"}, {"action": "SELL", "amount": 3280088.8889999995, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424925000007/0001834249-25-000007-index.htm"}, {"action": "SELL", "amount": 1907309.2338, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183424925000005/0001834249-25-000005-index.htm"}, {"action": "SELL", "amount": 3595150.5823999997, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025005355/0001562180-25-005355-index.htm"}, {"action": "SELL", "amount": 270559.0196, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924022139/0001415889-24-022139-index.htm"}, {"action": "SELL", "amount": 1466202.4363, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123042296/0001209191-23-042296-index.htm"}, {"action": "SELL", "amount": 3534960.0000000005, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122044620/0001209191-22-044620-index.htm"}, {"action": "SELL", "amount": 3579140.21, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122031644/0001209191-22-031644-index.htm"}, {"action": "SELL", "amount": 4318718.4798, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122013345/0001209191-22-013345-index.htm"}, {"action": "SELL", "amount": 7363656.8809, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121068607/0001209191-21-068607-index.htm"}, {"action": "SELL", "amount": 15559444.889700001, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121056450/0001209191-21-056450-index.htm"}, {"action": "SELL", "amount": 13060490.8038, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121036521/0001209191-21-036521-index.htm"}], "latest": {"action": "SELL", "amount": 76516.122, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834249/000183424926000024/0001834249-26-000024-index.htm"}}, {"who": "Mohit Singh", "who_key": "Singh Mohit", "role": "CHIEF DEVELOPMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 71905163.3993, "net": -71905163.3993, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 393705.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183401926000008/0001834019-26-000008-index.htm"}, {"action": "SELL", "amount": 3318854.0, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183401925000005/0001834019-25-000005-index.htm"}, {"action": "SELL", "amount": 204165.1764, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183401925000003/0001834019-25-000003-index.htm"}, {"action": "SELL", "amount": 3819324.0, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025005370/0001562180-25-005370-index.htm"}, {"action": "SELL", "amount": 4071282.5, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025005105/0001562180-25-005105-index.htm"}, {"action": "SELL", "amount": 315318.906, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025004043/0001562180-25-004043-index.htm"}, {"action": "SELL", "amount": 280516.0057, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025001505/0001562180-25-001505-index.htm"}, {"action": "SELL", "amount": 1116371.847, "date": "2024-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218024008603/0001562180-24-008603-index.htm"}, {"action": "SELL", "amount": 1056848.999, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218024008456/0001562180-24-008456-index.htm"}, {"action": "SELL", "amount": 1219531.6047999999, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924019527/0001415889-24-019527-index.htm"}, {"action": "SELL", "amount": 1492885.2000000002, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919124001073/0001209191-24-001073-index.htm"}, {"action": "SELL", "amount": 746388.8700000001, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123041702/0001209191-23-041702-index.htm"}, {"action": "SELL", "amount": 2970687.4137, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123016827/0001209191-23-016827-index.htm"}, {"action": "SELL", "amount": 84461.95, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123012797/0001209191-23-012797-index.htm"}, {"action": "SELL", "amount": 1943000.55, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123009911/0001209191-23-009911-index.htm"}, {"action": "SELL", "amount": 72306.1, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123007053/0001209191-23-007053-index.htm"}, {"action": "SELL", "amount": 66302.55, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123004647/0001209191-23-004647-index.htm"}, {"action": "SELL", "amount": 191918.1, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123003296/0001209191-23-003296-index.htm"}, {"action": "SELL", "amount": 64230.25, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122061472/0001209191-22-061472-index.htm"}, {"action": "SELL", "amount": 127613.13339999999, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122059480/0001209191-22-059480-index.htm"}, {"action": "SELL", "amount": 64825.25, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122056461/0001209191-22-056461-index.htm"}, {"action": "SELL", "amount": 69082.05, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122055324/0001209191-22-055324-index.htm"}, {"action": "SELL", "amount": 68594.15000000001, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122054227/0001209191-22-054227-index.htm"}, {"action": "SELL", "amount": 69833.45, "date": "2022-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122053407/0001209191-22-053407-index.htm"}, {"action": "SELL", "amount": 77102.65, "date": "2022-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122051590/0001209191-22-051590-index.htm"}], "latest": {"action": "SELL", "amount": 393705.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183401926000008/0001834019-26-000008-index.htm"}}, {"who": "Fritz Prinz", "who_key": "Prinz Fritz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68295661.9587, "net": -68295661.9587, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15486490.27, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402725000005/0001834027-25-000005-index.htm"}, {"action": "SELL", "amount": 11617500.0, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402725000003/0001834027-25-000003-index.htm"}, {"action": "SELL", "amount": 6072325.4592, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025005356/0001562180-25-005356-index.htm"}, {"action": "SELL", "amount": 242228.35559999998, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025004169/0001562180-25-004169-index.htm"}, {"action": "SELL", "amount": 67436.5552, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025001509/0001562180-25-001509-index.htm"}, {"action": "SELL", "amount": 65084.7176, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218024007884/0001562180-24-007884-index.htm"}, {"action": "SELL", "amount": 76929.0984, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924022138/0001415889-24-022138-index.htm"}, {"action": "SELL", "amount": 125711.01200000002, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924019212/0001415889-24-019212-index.htm"}, {"action": "SELL", "amount": 4119211.6799999997, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122046331/0001209191-22-046331-index.htm"}, {"action": "SELL", "amount": 1869891.88, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122035976/0001209191-22-035976-index.htm"}, {"action": "SELL", "amount": 1717575.04, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122032720/0001209191-22-032720-index.htm"}, {"action": "SELL", "amount": 2849134.8600000003, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122024170/0001209191-22-024170-index.htm"}, {"action": "SELL", "amount": 2630264.3079999997, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122020795/0001209191-22-020795-index.htm"}, {"action": "SELL", "amount": 2649343.4312, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122006918/0001209191-22-006918-index.htm"}, {"action": "SELL", "amount": 3280126.676, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122003391/0001209191-22-003391-index.htm"}, {"action": "SELL", "amount": 4081776.907, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121068876/0001209191-21-068876-index.htm"}, {"action": "SELL", "amount": 11344631.7085, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121049502/0001209191-21-049502-index.htm"}], "latest": {"action": "SELL", "amount": 15486490.27, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402725000005/0001834027-25-000005-index.htm"}}, {"who": "Michael O. McCarthy III", "who_key": "MCCARTHY MICHAEL O III", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 57203391.8628, "net": -57203391.8628, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 510003.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726426000006/0001177264-26-000006-index.htm"}, {"action": "SELL", "amount": 894182.5279999999, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726425000020/0001177264-25-000020-index.htm"}, {"action": "SELL", "amount": 329440.809, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726425000016/0001177264-25-000016-index.htm"}, {"action": "SELL", "amount": 788985.0, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726425000014/0001177264-25-000014-index.htm"}, {"action": "SELL", "amount": 706039.5304, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726425000013/0001177264-25-000013-index.htm"}, {"action": "SELL", "amount": 347267.157, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726425000009/0001177264-25-000009-index.htm"}, {"action": "SELL", "amount": 5798850.0, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726425000003/0001177264-25-000003-index.htm"}, {"action": "SELL", "amount": 399219.02800000005, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025001510/0001562180-25-001510-index.htm"}, {"action": "SELL", "amount": 138441.811, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218024007883/0001562180-24-007883-index.htm"}, {"action": "SELL", "amount": 1205520.6646, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924023455/0001415889-24-023455-index.htm"}, {"action": "SELL", "amount": 303025.17, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924022140/0001415889-24-022140-index.htm"}, {"action": "SELL", "amount": 16826.8592, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924021776/0001415889-24-021776-index.htm"}, {"action": "SELL", "amount": 4380625.7117, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924020474/0001415889-24-020474-index.htm"}, {"action": "SELL", "amount": 128936.7072, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924014032/0001415889-24-014032-index.htm"}, {"action": "SELL", "amount": 120740.3251, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924007056/0001415889-24-007056-index.htm"}, {"action": "SELL", "amount": 134663.256, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924005585/0001415889-24-005585-index.htm"}, {"action": "SELL", "amount": 315801.6768, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123057965/0001209191-23-057965-index.htm"}, {"action": "SELL", "amount": 100207.014, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123057014/0001209191-23-057014-index.htm"}, {"action": "SELL", "amount": 250830.4344, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123054890/0001209191-23-054890-index.htm"}, {"action": "SELL", "amount": 216873.67500000002, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123034846/0001209191-23-034846-index.htm"}, {"action": "SELL", "amount": 2865494.3282, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123016077/0001209191-23-016077-index.htm"}, {"action": "SELL", "amount": 206160.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123010965/0001209191-23-010965-index.htm"}, {"action": "SELL", "amount": 143012.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122057892/0001209191-22-057892-index.htm"}, {"action": "SELL", "amount": 463729.9877, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122050638/0001209191-22-050638-index.htm"}, {"action": "SELL", "amount": 243600.0, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122046701/0001209191-22-046701-index.htm"}], "latest": {"action": "SELL", "amount": 510003.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000117726426000006/0001177264-26-000006-index.htm"}}, {"who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 41130894.294800006, "net": -41130894.294800006, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36943678.77, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183426825000006/0001834268-25-000006-index.htm"}, {"action": "SELL", "amount": 4187215.5248, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123004650/0001209191-23-004650-index.htm"}], "latest": {"action": "SELL", "amount": 36943678.77, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183426825000006/0001834268-25-000006-index.htm"}}, {"who": "Kevin Hettrich", "who_key": "Hettrich Kevin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30698255.8919, "net": -30698255.8919, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71361.64, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000022/0001834025-26-000022-index.htm"}, {"action": "SELL", "amount": 77811.02, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000020/0001834025-26-000020-index.htm"}, {"action": "SELL", "amount": 78977.22, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000016/0001834025-26-000016-index.htm"}, {"action": "SELL", "amount": 60795.28, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000010/0001834025-26-000010-index.htm"}, {"action": "SELL", "amount": 68126.66, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000008/0001834025-26-000008-index.htm"}, {"action": "SELL", "amount": 66213.7, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000006/0001834025-26-000006-index.htm"}, {"action": "SELL", "amount": 103790.81999999999, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000002/0001834025-26-000002-index.htm"}, {"action": "SELL", "amount": 108527.15999999999, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402525000015/0001834025-25-000015-index.htm"}, {"action": "SELL", "amount": 110669.71919999999, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402525000013/0001834025-25-000013-index.htm"}, {"action": "SELL", "amount": 136643.36, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402525000009/0001834025-25-000009-index.htm"}, {"action": "SELL", "amount": 90177.64, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402525000007/0001834025-25-000007-index.htm"}, {"action": "SELL", "amount": 282132.72250000003, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025001507/0001562180-25-001507-index.htm"}, {"action": "SELL", "amount": 186832.61849999998, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218025000675/0001562180-25-000675-index.htm"}, {"action": "SELL", "amount": 164510.643, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218024008278/0001562180-24-008278-index.htm"}, {"action": "SELL", "amount": 281150.9028, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218024007882/0001562180-24-007882-index.htm"}, {"action": "SELL", "amount": 190006.2728, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000156218024007308/0001562180-24-007308-index.htm"}, {"action": "SELL", "amount": 335216.8, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924023453/0001415889-24-023453-index.htm"}, {"action": "SELL", "amount": 16517.16, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924018251/0001415889-24-018251-index.htm"}, {"action": "SELL", "amount": 257243.9584, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924013827/0001415889-24-013827-index.htm"}, {"action": "SELL", "amount": 212618.4866, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924010615/0001415889-24-010615-index.htm"}, {"action": "SELL", "amount": 211383.0167, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924007822/0001415889-24-007822-index.htm"}, {"action": "SELL", "amount": 299335.3979, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000141588924004677/0001415889-24-004677-index.htm"}, {"action": "SELL", "amount": 225149.6813, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919124000833/0001209191-24-000833-index.htm"}, {"action": "SELL", "amount": 263802.2396, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123059060/0001209191-23-059060-index.htm"}, {"action": "SELL", "amount": 279486.3123, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919123056133/0001209191-23-056133-index.htm"}], "latest": {"action": "SELL", "amount": 71361.64, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000183402526000022/0001834025-26-000022-index.htm"}}, {"who": "Justin E. Mirro", "who_key": "MIRRO JUSTIN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22039970.7829, "net": -22039970.7829, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1053212.2056, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122002765/0001209191-22-002765-index.htm"}, {"action": "SELL", "amount": 1311925.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121068609/0001209191-21-068609-index.htm"}, {"action": "SELL", "amount": 1775477.0899, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121063957/0001209191-21-063957-index.htm"}, {"action": "SELL", "amount": 459376.00000000006, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121060190/0001209191-21-060190-index.htm"}, {"action": "SELL", "amount": 4362625.8, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121059152/0001209191-21-059152-index.htm"}, {"action": "SELL", "amount": 5750011.600000001, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121056001/0001209191-21-056001-index.htm"}, {"action": "SELL", "amount": 443386.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121055351/0001209191-21-055351-index.htm"}, {"action": "SELL", "amount": 6883957.0874, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919121049500/0001209191-21-049500-index.htm"}], "latest": {"action": "SELL", "amount": 1053212.2056, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811414/000120919122002765/0001209191-22-002765-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -241109.4452}, {"date": "2026-08-21", "net": -76516.122}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001834249-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001177264-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001834019-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001834025-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001587067-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0002068228-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000537", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001811414-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001193125-26-316073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312423", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312381", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001834249-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001834025-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000427", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0001834025-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001958244-26-000395", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001216750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001834268-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001247434-26-000007", "price_sensitive": false}], "performance": {"ticker": "QS", "has_prices": true, "summary": {"n": 4, "avg": -0.6324552989274108, "win_rate": 0.0, "best": -0.17741935483870971, "worst": -0.8611300204220559, "as_of": "2026-08-17"}, "buys": [{"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": 7.44, "return": -0.17741935483870971}, {"who": "Buss Brad W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238257.0, "date": "2021-05-25", "score": 44.0, "ref_price": 24.06, "return": -0.7456359102244389}, {"who": "Buss Brad W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238257.0, "date": "2021-05-25", "score": 44.0, "ref_price": 24.06, "return": -0.7456359102244389}, {"who": "Volkswagen Group of America Investments, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100004164.38000001, "date": "2021-03-30", "score": 76.8, "ref_price": 44.07, "return": -0.8611300204220559}]}, "price_series": [{"date": "2020-11-27", "close": 37.0, "volume": 23598100.0}, {"date": "2020-11-30", "close": 47.0, "volume": 34418920.0}, {"date": "2020-12-01", "close": 35.42, "volume": 12991490.0}, {"date": "2020-12-02", "close": 37.71, "volume": 12316990.0}, {"date": "2020-12-03", "close": 38.55, "volume": 5629851.0}, {"date": "2020-12-04", "close": 42.5, "volume": 6088443.0}, {"date": "2020-12-07", "close": 44.17, "volume": 6315472.0}, {"date": "2020-12-08", "close": 57.9, "volume": 28201900.0}, {"date": "2020-12-09", "close": 75.14, "volume": 53420860.0}, {"date": "2020-12-10", "close": 76.61, "volume": 21610980.0}, {"date": "2020-12-11", "close": 64.15, "volume": 16969000.0}, {"date": "2020-12-14", "close": 56.1, "volume": 15538780.0}, {"date": "2020-12-15", "close": 62.2, "volume": 15311590.0}, {"date": "2020-12-16", "close": 62.78, "volume": 8020697.0}, {"date": "2020-12-17", "close": 67.55, "volume": 13080340.0}, {"date": "2020-12-18", "close": 73.73, "volume": 12812440.0}, {"date": "2020-12-21", "close": 94.9, "volume": 28562250.0}, {"date": "2020-12-22", "close": 131.67, "volume": 49608450.0}, {"date": "2020-12-23", "close": 110.79, "volume": 27617290.0}, {"date": "2020-12-24", "close": 114.77, "volume": 11289280.0}, {"date": "2020-12-28", "close": 115.2, "volume": 9799853.0}, {"date": "2020-12-29", "close": 101.0, "volume": 16876110.0}, {"date": "2020-12-30", "close": 98.29, "volume": 9280994.0}, {"date": "2020-12-31", "close": 84.45, "volume": 15447540.0}, {"date": "2021-01-04", "close": 49.96, "volume": 84762220.0}, {"date": "2021-01-05", "close": 59.5, "volume": 56103060.0}, {"date": "2021-01-06", "close": 63.03, "volume": 69501550.0}, {"date": "2021-01-07", "close": 62.0, "volume": 38528830.0}, {"date": "2021-01-08", "close": 56.79, "volume": 26101080.0}, {"date": "2021-01-11", "close": 53.14, "volume": 19262180.0}, {"date": "2021-01-12", "close": 56.56, "volume": 25788400.0}, {"date": "2021-01-13", "close": 56.4, "volume": 12301670.0}, {"date": "2021-01-14", "close": 55.95, "volume": 13677240.0}, {"date": "2021-01-15", "close": 53.99, "volume": 9043204.0}, {"date": "2021-01-19", "close": 52.36, "volume": 9890772.0}, {"date": "2021-01-20", "close": 48.59, "volume": 16086940.0}, {"date": "2021-01-21", "close": 50.0, "volume": 26992680.0}, {"date": "2021-01-22", "close": 49.68, "volume": 14282220.0}, {"date": "2021-01-25", "close": 47.63, "volume": 12318800.0}, {"date": "2021-01-26", "close": 47.27, "volume": 12089850.0}, {"date": "2021-01-27", "close": 46.51, "volume": 14133520.0}, {"date": "2021-01-28", "close": 45.56, "volume": 7073860.0}, {"date": "2021-01-29", "close": 43.75, "volume": 8200872.0}, {"date": "2021-02-01", "close": 42.33, "volume": 13060900.0}, {"date": "2021-02-02", "close": 42.58, "volume": 9465147.0}, {"date": "2021-02-03", "close": 46.82, "volume": 19522200.0}, {"date": "2021-02-04", "close": 47.39, "volume": 12564280.0}, {"date": "2021-02-05", "close": 44.9, "volume": 10301190.0}, {"date": "2021-02-08", "close": 44.96, "volume": 6307378.0}, {"date": "2021-02-09", "close": 46.43, "volume": 9555743.0}, {"date": "2021-02-10", "close": 44.55, "volume": 6786271.0}, {"date": "2021-02-11", "close": 44.97, "volume": 6542009.0}, {"date": "2021-02-12", "close": 54.64, "volume": 43707190.0}, {"date": "2021-02-16", "close": 50.64, "volume": 22853450.0}, {"date": "2021-02-17", "close": 66.52, "volume": 48979720.0}, {"date": "2021-02-18", "close": 64.0, "volume": 47096140.0}, {"date": "2021-02-19", "close": 62.26, "volume": 19618320.0}, {"date": "2021-02-22", "close": 64.76, "volume": 27846140.0}, {"date": "2021-02-23", "close": 55.46, "volume": 23201560.0}, {"date": "2021-02-24", "close": 59.61, "volume": 13065910.0}, {"date": "2021-02-25", "close": 57.58, "volume": 17334370.0}, {"date": "2021-02-26", "close": 54.93, "volume": 11148210.0}, {"date": "2021-03-01", "close": 57.69, "volume": 6070604.0}, {"date": "2021-03-02", "close": 54.89, "volume": 7662657.0}, {"date": "2021-03-03", "close": 48.42, "volume": 11447030.0}, {"date": "2021-03-04", "close": 43.9, "volume": 15508540.0}, {"date": "2021-03-05", "close": 44.39, "volume": 16592400.0}, {"date": "2021-03-08", "close": 46.87, "volume": 10180770.0}, {"date": "2021-03-09", "close": 53.18, "volume": 10731820.0}, {"date": "2021-03-10", "close": 52.32, "volume": 7941487.0}, {"date": "2021-03-11", "close": 58.2, "volume": 10172700.0}, {"date": "2021-03-12", "close": 58.31, "volume": 6180373.0}, {"date": "2021-03-15", "close": 62.25, "volume": 13370920.0}, {"date": "2021-03-16", "close": 57.03, "volume": 13027520.0}, {"date": "2021-03-17", "close": 59.88, "volume": 9581756.0}, {"date": "2021-03-18", "close": 56.97, "volume": 8169095.0}, {"date": "2021-03-19", "close": 59.34, "volume": 15660470.0}, {"date": "2021-03-22", "close": 64.29, "volume": 18949550.0}, {"date": "2021-03-23", "close": 57.46, "volume": 17785800.0}, {"date": "2021-03-24", "close": 47.83, "volume": 20109960.0}, {"date": "2021-03-25", "close": 45.99, "volume": 30342370.0}, {"date": "2021-03-26", "close": 44.37, "volume": 11093970.0}, {"date": "2021-03-29", "close": 42.4, "volume": 9827103.0}, {"date": "2021-03-30", "close": 44.07, "volume": 10104180.0}, {"date": "2021-03-31", "close": 44.75, "volume": 10263210.0}, {"date": "2021-04-01", "close": 49.3, "volume": 25166200.0}, {"date": "2021-04-05", "close": 49.37, "volume": 11590420.0}, {"date": "2021-04-06", "close": 49.38, "volume": 8046329.0}, {"date": "2021-04-07", "close": 47.39, "volume": 9305600.0}, {"date": "2021-04-08", "close": 47.5, "volume": 4672937.0}, {"date": "2021-04-09", "close": 45.77, "volume": 8224521.0}, {"date": "2021-04-12", "close": 41.85, "volume": 12159840.0}, {"date": "2021-04-13", "close": 42.25, "volume": 7116159.0}, {"date": "2021-04-14", "close": 40.85, "volume": 11130260.0}, {"date": "2021-04-15", "close": 35.85, "volume": 59022470.0}, {"date": "2021-04-16", "close": 35.52, "volume": 23427570.0}, {"date": "2021-04-19", "close": 31.62, "volume": 21532860.0}, {"date": "2021-04-20", "close": 30.95, "volume": 19540900.0}, {"date": "2021-04-21", "close": 33.5, "volume": 13334770.0}, {"date": "2021-04-22", "close": 34.15, "volume": 13383280.0}, {"date": "2021-04-23", "close": 36.0, "volume": 9269647.0}, {"date": "2021-04-26", "close": 38.91, "volume": 8578426.0}, {"date": "2021-04-27", "close": 37.56, "volume": 9422225.0}, {"date": "2021-04-28", "close": 37.82, "volume": 3825617.0}, {"date": "2021-04-29", "close": 36.89, "volume": 4380492.0}, {"date": "2021-04-30", "close": 36.54, "volume": 3983009.0}, {"date": "2021-05-03", "close": 35.26, "volume": 4977580.0}, {"date": "2021-05-04", "close": 34.71, "volume": 6442333.0}, {"date": "2021-05-05", "close": 32.88, "volume": 3326852.0}, {"date": "2021-05-06", "close": 30.98, "volume": 9566019.0}, {"date": "2021-05-07", "close": 31.02, "volume": 6513352.0}, {"date": "2021-05-10", "close": 28.46, "volume": 8087190.0}, {"date": "2021-05-11", "close": 29.48, "volume": 13155500.0}, {"date": "2021-05-12", "close": 27.3, "volume": 10347970.0}, {"date": "2021-05-13", "close": 26.55, "volume": 8075506.0}, {"date": "2021-05-14", "close": 27.29, "volume": 11218050.0}, {"date": "2021-05-17", "close": 27.68, "volume": 8331148.0}, {"date": "2021-05-18", "close": 30.57, "volume": 11665260.0}, {"date": "2021-05-19", "close": 28.45, "volume": 11370620.0}, {"date": "2021-05-20", "close": 27.5, "volume": 9158186.0}, {"date": "2021-05-21", "close": 26.85, "volume": 7705171.0}, {"date": "2021-05-24", "close": 25.13, "volume": 27597780.0}, {"date": "2021-05-25", "close": 24.06, "volume": 14579300.0}, {"date": "2021-05-26", "close": 26.92, "volume": 20845840.0}, {"date": "2021-05-27", "close": 26.25, "volume": 14658820.0}, {"date": "2021-05-28", "close": 25.89, "volume": 16231140.0}, {"date": "2021-06-01", "close": 26.46, "volume": 11849700.0}, {"date": "2021-06-02", "close": 28.8, "volume": 18534520.0}, {"date": "2021-06-03", "close": 28.42, "volume": 15221920.0}, {"date": "2021-06-04", "close": 28.57, "volume": 9574762.0}, {"date": "2021-06-07", "close": 30.33, "volume": 15986890.0}, {"date": "2021-06-08", "close": 30.59, "volume": 19230220.0}, {"date": "2021-06-09", "close": 31.04, "volume": 17729320.0}, {"date": "2021-06-10", "close": 27.64, "volume": 24382050.0}, {"date": "2021-06-11", "close": 27.9, "volume": 11023040.0}, {"date": "2021-06-14", "close": 26.68, "volume": 15051100.0}, {"date": "2021-06-15", "close": 27.11, "volume": 11817780.0}, {"date": "2021-06-16", "close": 27.36, "volume": 7928286.0}, {"date": "2021-06-17", "close": 27.4, "volume": 8233414.0}, {"date": "2021-06-18", "close": 26.96, "volume": 8783117.0}, {"date": "2021-06-21", "close": 26.38, "volume": 8327170.0}, {"date": "2021-06-22", "close": 27.36, "volume": 7089076.0}, {"date": "2021-06-23", "close": 28.65, "volume": 10917970.0}, {"date": "2021-06-24", "close": 28.46, "volume": 11393290.0}, {"date": "2021-06-25", "close": 28.96, "volume": 15032540.0}, {"date": "2021-06-28", "close": 30.86, "volume": 14875020.0}, {"date": "2021-06-29", "close": 30.35, "volume": 16166960.0}, {"date": "2021-06-30", "close": 29.26, "volume": 10278750.0}, {"date": "2021-07-01", "close": 27.68, "volume": 11214890.0}, {"date": "2021-07-02", "close": 26.7, "volume": 8124884.0}, {"date": "2021-07-06", "close": 26.46, "volume": 7088804.0}, {"date": "2021-07-07", "close": 25.03, "volume": 14787320.0}, {"date": "2021-07-08", "close": 24.82, "volume": 7574645.0}, {"date": "2021-07-09", "close": 25.08, "volume": 7442878.0}, {"date": "2021-07-12", "close": 24.25, "volume": 8258188.0}, {"date": "2021-07-13", "close": 23.26, "volume": 10802100.0}, {"date": "2021-07-14", "close": 23.2, "volume": 8784978.0}, {"date": "2021-07-15", "close": 23.68, "volume": 8402696.0}, {"date": "2021-07-16", "close": 22.86, "volume": 9517672.0}, {"date": "2021-07-19", "close": 23.03, "volume": 8523921.0}, {"date": "2021-07-20", "close": 23.57, "volume": 4662033.0}, {"date": "2021-07-21", "close": 24.23, "volume": 5179998.0}, {"date": "2021-07-22", "close": 23.42, "volume": 6274117.0}, {"date": "2021-07-23", "close": 22.44, "volume": 5931109.0}, {"date": "2021-07-26", "close": 22.58, "volume": 5020061.0}, {"date": "2021-07-27", "close": 21.41, "volume": 10151870.0}, {"date": "2021-07-28", "close": 24.2, "volume": 17968890.0}, {"date": "2021-07-29", "close": 22.64, "volume": 10351160.0}, {"date": "2021-07-30", "close": 22.91, "volume": 8384572.0}, {"date": "2021-08-02", "close": 23.08, "volume": 11959970.0}, {"date": "2021-08-03", "close": 21.8, "volume": 13947680.0}, {"date": "2021-08-04", "close": 21.97, "volume": 7373765.0}, {"date": "2021-08-05", "close": 21.91, "volume": 8088833.0}, {"date": "2021-08-06", "close": 22.03, "volume": 6262352.0}, {"date": "2021-08-09", "close": 24.01, "volume": 16122620.0}, {"date": "2021-08-10", "close": 24.1, "volume": 9539675.0}, {"date": "2021-08-11", "close": 22.75, "volume": 7692530.0}, {"date": "2021-08-12", "close": 22.52, "volume": 4011442.0}, {"date": "2021-08-13", "close": 21.74, "volume": 9072901.0}, {"date": "2021-08-16", "close": 20.66, "volume": 8903206.0}, {"date": "2021-08-17", "close": 20.23, "volume": 9341700.0}, {"date": "2021-08-18", "close": 20.3, "volume": 7053393.0}, {"date": "2021-08-19", "close": 19.3, "volume": 9734323.0}, {"date": "2021-08-20", "close": 19.61, "volume": 6496316.0}, {"date": "2021-08-23", "close": 20.59, "volume": 6409232.0}, {"date": "2021-08-24", "close": 21.3, "volume": 5520817.0}, {"date": "2021-08-25", "close": 21.25, "volume": 5632037.0}, {"date": "2021-08-26", "close": 21.27, "volume": 7292433.0}, {"date": "2021-08-27", "close": 21.48, "volume": 5076904.0}, {"date": "2021-08-30", "close": 21.4, "volume": 4006239.0}, {"date": "2021-08-31", "close": 22.0, "volume": 4623635.0}, {"date": "2021-09-01", "close": 22.2, "volume": 5816664.0}, {"date": "2021-09-02", "close": 22.46, "volume": 7477569.0}, {"date": "2021-09-03", "close": 22.45, "volume": 4255614.0}, {"date": "2021-09-07", "close": 22.18, "volume": 6189217.0}, {"date": "2021-09-08", "close": 20.74, "volume": 9784923.0}, {"date": "2021-09-09", "close": 21.39, "volume": 4290394.0}, {"date": "2021-09-10", "close": 21.08, "volume": 4988735.0}, {"date": "2021-09-13", "close": 21.15, "volume": 4548922.0}, {"date": "2021-09-14", "close": 20.86, "volume": 4582541.0}, {"date": "2021-09-15", "close": 20.61, "volume": 6753816.0}, {"date": "2021-09-16", "close": 21.34, "volume": 6063313.0}, {"date": "2021-09-17", "close": 21.8, "volume": 14091640.0}, {"date": "2021-09-20", "close": 20.79, "volume": 7040072.0}, {"date": "2021-09-21", "close": 24.12, "volume": 44795460.0}, {"date": "2021-09-22", "close": 23.61, "volume": 14040140.0}, {"date": "2021-09-23", "close": 27.05, "volume": 34959440.0}, {"date": "2021-09-24", "close": 27.0, "volume": 28842430.0}, {"date": "2021-09-27", "close": 26.82, "volume": 13354760.0}, {"date": "2021-09-28", "close": 25.27, "volume": 11511690.0}, {"date": "2021-09-29", "close": 25.46, "volume": 10309960.0}, {"date": "2021-09-30", "close": 24.54, "volume": 8551275.0}, {"date": "2021-10-01", "close": 24.51, "volume": 5750436.0}, {"date": "2021-10-04", "close": 22.96, "volume": 7373490.0}, {"date": "2021-10-05", "close": 22.62, "volume": 7131864.0}, {"date": "2021-10-06", "close": 22.48, "volume": 5104474.0}, {"date": "2021-10-07", "close": 22.82, "volume": 5326779.0}, {"date": "2021-10-08", "close": 23.26, "volume": 8965906.0}, {"date": "2021-10-11", "close": 23.21, "volume": 3794645.0}, {"date": "2021-10-12", "close": 24.39, "volume": 5561314.0}, {"date": "2021-10-13", "close": 24.3, "volume": 8198379.0}, {"date": "2021-10-14", "close": 24.61, "volume": 5336182.0}, {"date": "2021-10-15", "close": 24.11, "volume": 4800921.0}, {"date": "2021-10-18", "close": 24.68, "volume": 4847992.0}, {"date": "2021-10-19", "close": 25.33, "volume": 5724560.0}, {"date": "2021-10-20", "close": 25.14, "volume": 4434939.0}, {"date": "2021-10-21", "close": 24.91, "volume": 5710757.0}, {"date": "2021-10-22", "close": 23.1, "volume": 10673350.0}, {"date": "2021-10-25", "close": 25.53, "volume": 11968460.0}, {"date": "2021-10-26", "close": 25.63, "volume": 11464620.0}, {"date": "2021-10-27", "close": 23.44, "volume": 11559820.0}, {"date": "2021-10-28", "close": 25.4, "volume": 11482030.0}, {"date": "2021-10-29", "close": 28.94, "volume": 45338110.0}, {"date": "2021-11-01", "close": 29.77, "volume": 19192970.0}, {"date": "2021-11-02", "close": 29.11, "volume": 13968220.0}, {"date": "2021-11-03", "close": 31.64, "volume": 19089240.0}, {"date": "2021-11-04", "close": 31.56, "volume": 20431930.0}, {"date": "2021-11-05", "close": 31.02, "volume": 9033759.0}, {"date": "2021-11-08", "close": 37.63, "volume": 37939860.0}, {"date": "2021-11-09", "close": 36.74, "volume": 17507470.0}, {"date": "2021-11-10", "close": 34.19, "volume": 11969030.0}, {"date": "2021-11-11", "close": 39.7, "volume": 22334290.0}, {"date": "2021-11-12", "close": 38.81, "volume": 13789220.0}, {"date": "2021-11-15", "close": 40.58, "volume": 23852910.0}, {"date": "2021-11-16", "close": 36.91, "volume": 26171150.0}, {"date": "2021-11-17", "close": 35.78, "volume": 12380130.0}, {"date": "2021-11-18", "close": 33.86, "volume": 14147320.0}, {"date": "2021-11-19", "close": 34.66, "volume": 10166330.0}, {"date": "2021-11-22", "close": 33.62, "volume": 11360270.0}, {"date": "2021-11-23", "close": 32.37, "volume": 8034290.0}, {"date": "2021-11-24", "close": 32.2, "volume": 5374780.0}, {"date": "2021-11-26", "close": 30.64, "volume": 7235789.0}, {"date": "2021-11-29", "close": 30.32, "volume": 7426716.0}, {"date": "2021-11-30", "close": 28.84, "volume": 12097880.0}, {"date": "2021-12-01", "close": 27.31, "volume": 8423527.0}, {"date": "2021-12-02", "close": 27.35, "volume": 8605409.0}, {"date": "2021-12-03", "close": 24.55, "volume": 13890360.0}, {"date": "2021-12-06", "close": 24.82, "volume": 9183078.0}, {"date": "2021-12-07", "close": 26.21, "volume": 8538575.0}, {"date": "2021-12-08", "close": 26.24, "volume": 9172388.0}, {"date": "2021-12-09", "close": 24.33, "volume": 9693561.0}, {"date": "2021-12-10", "close": 23.9, "volume": 8261602.0}, {"date": "2021-12-13", "close": 23.37, "volume": 8156920.0}, {"date": "2021-12-14", "close": 23.67, "volume": 8697760.0}, {"date": "2021-12-15", "close": 23.98, "volume": 10050590.0}, {"date": "2021-12-16", "close": 23.04, "volume": 8566676.0}, {"date": "2021-12-17", "close": 23.78, "volume": 13453590.0}, {"date": "2021-12-20", "close": 22.65, "volume": 8605398.0}, {"date": "2021-12-21", "close": 23.65, "volume": 7290289.0}, {"date": "2021-12-22", "close": 24.24, "volume": 6528530.0}, {"date": "2021-12-23", "close": 24.57, "volume": 6453850.0}, {"date": "2021-12-27", "close": 23.97, "volume": 6429572.0}, {"date": "2021-12-28", "close": 22.9, "volume": 6657503.0}, {"date": "2021-12-29", "close": 22.03, "volume": 8657373.0}, {"date": "2021-12-30", "close": 23.15, "volume": 7983985.0}, {"date": "2021-12-31", "close": 22.19, "volume": 6848883.0}, {"date": "2022-01-03", "close": 23.22, "volume": 6999620.0}, {"date": "2022-01-04", "close": 22.97, "volume": 7526206.0}, {"date": "2022-01-05", "close": 21.51, "volume": 7789470.0}, {"date": "2022-01-06", "close": 20.75, "volume": 8989126.0}, {"date": "2022-01-07", "close": 21.01, "volume": 5933867.0}, {"date": "2022-01-10", "close": 20.23, "volume": 10479170.0}, {"date": "2022-01-11", "close": 21.3, "volume": 8029722.0}, {"date": "2022-01-12", "close": 20.94, "volume": 5649343.0}, {"date": "2022-01-13", "close": 20.59, "volume": 10338310.0}, {"date": "2022-01-14", "close": 20.68, "volume": 7223333.0}, {"date": "2022-01-18", "close": 19.5, "volume": 8417467.0}, {"date": "2022-01-19", "close": 17.92, "volume": 16233040.0}, {"date": "2022-01-20", "close": 17.3, "volume": 10249550.0}, {"date": "2022-01-21", "close": 15.72, "volume": 14942100.0}, {"date": "2022-01-24", "close": 15.89, "volume": 16388790.0}, {"date": "2022-01-25", "close": 15.31, "volume": 7505444.0}, {"date": "2022-01-26", "close": 15.48, "volume": 10737200.0}, {"date": "2022-01-27", "close": 14.11, "volume": 13023490.0}, {"date": "2022-01-28", "close": 14.42, "volume": 10540030.0}, {"date": "2022-01-31", "close": 16.69, "volume": 10702000.0}, {"date": "2022-02-01", "close": 17.54, "volume": 10758750.0}, {"date": "2022-02-02", "close": 16.7, "volume": 7559895.0}, {"date": "2022-02-03", "close": 15.99, "volume": 6827651.0}, {"date": "2022-02-04", "close": 16.42, "volume": 7393083.0}, {"date": "2022-02-07", "close": 16.38, "volume": 5563042.0}, {"date": "2022-02-08", "close": 16.65, "volume": 5178961.0}, {"date": "2022-02-09", "close": 17.4, "volume": 6165442.0}, {"date": "2022-02-10", "close": 16.71, "volume": 6311222.0}, {"date": "2022-02-11", "close": 15.87, "volume": 6515024.0}, {"date": "2022-02-14", "close": 15.82, "volume": 5696334.0}, {"date": "2022-02-15", "close": 17.51, "volume": 7535317.0}, {"date": "2022-02-16", "close": 16.99, "volume": 7879966.0}, {"date": "2022-02-17", "close": 16.16, "volume": 11083510.0}, {"date": "2022-02-18", "close": 15.61, "volume": 6674694.0}, {"date": "2022-02-22", "close": 14.77, "volume": 8913036.0}, {"date": "2022-02-23", "close": 14.11, "volume": 8790614.0}, {"date": "2022-02-24", "close": 15.37, "volume": 10298170.0}, {"date": "2022-02-25", "close": 15.35, "volume": 6543729.0}, {"date": "2022-02-28", "close": 16.14, "volume": 7785886.0}, {"date": "2022-03-01", "close": 16.37, "volume": 7064358.0}, {"date": "2022-03-02", "close": 15.79, "volume": 7089673.0}, {"date": "2022-03-03", "close": 15.22, "volume": 4540383.0}, {"date": "2022-03-04", "close": 14.29, "volume": 7777968.0}, {"date": "2022-03-07", "close": 14.28, "volume": 8011004.0}, {"date": "2022-03-08", "close": 14.84, "volume": 10352890.0}, {"date": "2022-03-09", "close": 16.01, "volume": 7270240.0}, {"date": "2022-03-10", "close": 15.85, "volume": 4959671.0}, {"date": "2022-03-11", "close": 14.9, "volume": 5562697.0}, {"date": "2022-03-14", "close": 13.9, "volume": 9955540.0}, {"date": "2022-03-15", "close": 14.35, "volume": 7732433.0}, {"date": "2022-03-16", "close": 15.69, "volume": 9436406.0}, {"date": "2022-03-17", "close": 16.52, "volume": 6875094.0}, {"date": "2022-03-18", "close": 17.07, "volume": 9259083.0}, {"date": "2022-03-21", "close": 16.89, "volume": 5536814.0}, {"date": "2022-03-22", "close": 17.57, "volume": 6242573.0}, {"date": "2022-03-23", "close": 17.37, "volume": 5702598.0}, {"date": "2022-03-24", "close": 17.77, "volume": 4955568.0}, {"date": "2022-03-25", "close": 17.29, "volume": 3476304.0}, {"date": "2022-03-28", "close": 18.48, "volume": 23268690.0}, {"date": "2022-03-29", "close": 20.35, "volume": 17163440.0}, {"date": "2022-03-30", "close": 20.16, "volume": 11366270.0}, {"date": "2022-03-31", "close": 19.99, "volume": 8196262.0}, {"date": "2022-04-01", "close": 20.25, "volume": 6937949.0}, {"date": "2022-04-04", "close": 21.58, "volume": 8727418.0}, {"date": "2022-04-05", "close": 20.14, "volume": 8040790.0}, {"date": "2022-04-06", "close": 19.29, "volume": 8008692.0}, {"date": "2022-04-07", "close": 18.76, "volume": 5848940.0}, {"date": "2022-04-08", "close": 17.95, "volume": 4928294.0}, {"date": "2022-04-11", "close": 17.96, "volume": 5665054.0}, {"date": "2022-04-12", "close": 17.77, "volume": 5195945.0}, {"date": "2022-04-13", "close": 18.48, "volume": 4604929.0}, {"date": "2022-04-14", "close": 18.21, "volume": 3784799.0}, {"date": "2022-04-18", "close": 17.17, "volume": 6542969.0}, {"date": "2022-04-19", "close": 17.95, "volume": 5381352.0}, {"date": "2022-04-20", "close": 17.1, "volume": 5086117.0}, {"date": "2022-04-21", "close": 16.01, "volume": 6454373.0}, {"date": "2022-04-22", "close": 15.62, "volume": 5214708.0}, {"date": "2022-04-25", "close": 15.67, "volume": 7149053.0}, {"date": "2022-04-26", "close": 14.38, "volume": 8840658.0}, {"date": "2022-04-27", "close": 14.79, "volume": 7664326.0}, {"date": "2022-04-28", "close": 15.41, "volume": 7447916.0}, {"date": "2022-04-29", "close": 14.94, "volume": 5417880.0}, {"date": "2022-05-02", "close": 15.92, "volume": 6359867.0}, {"date": "2022-05-03", "close": 15.85, "volume": 4647161.0}, {"date": "2022-05-04", "close": 16.5, "volume": 7630078.0}, {"date": "2022-05-05", "close": 15.15, "volume": 6091377.0}, {"date": "2022-05-06", "close": 14.6, "volume": 5749668.0}, {"date": "2022-05-09", "close": 12.71, "volume": 10329220.0}, {"date": "2022-05-10", "close": 12.04, "volume": 12348350.0}, {"date": "2022-05-11", "close": 10.37, "volume": 13368380.0}, {"date": "2022-05-12", "close": 11.02, "volume": 12330780.0}, {"date": "2022-05-13", "close": 12.36, "volume": 10407410.0}, {"date": "2022-05-16", "close": 11.47, "volume": 9477386.0}, {"date": "2022-05-17", "close": 12.12, "volume": 8752839.0}, {"date": "2022-05-18", "close": 11.43, "volume": 8266270.0}, {"date": "2022-05-19", "close": 12.3, "volume": 8460127.0}, {"date": "2022-05-20", "close": 12.1, "volume": 7705218.0}, {"date": "2022-05-23", "close": 11.8, "volume": 8175403.0}, {"date": "2022-05-24", "close": 10.82, "volume": 7175550.0}, {"date": "2022-05-25", "close": 11.18, "volume": 6327557.0}, {"date": "2022-05-26", "close": 12.19, "volume": 7275437.0}, {"date": "2022-05-27", "close": 13.31, "volume": 6513308.0}, {"date": "2022-05-31", "close": 12.79, "volume": 6759074.0}, {"date": "2022-06-01", "close": 11.99, "volume": 7320188.0}, {"date": "2022-06-02", "close": 12.24, "volume": 9411075.0}, {"date": "2022-06-03", "close": 11.76, "volume": 5858488.0}, {"date": "2022-06-06", "close": 12.06, "volume": 8760425.0}, {"date": "2022-06-07", "close": 11.96, "volume": 8580852.0}, {"date": "2022-06-08", "close": 11.65, "volume": 6671651.0}, {"date": "2022-06-09", "close": 11.0, "volume": 6798581.0}, {"date": "2022-06-10", "close": 10.15, "volume": 11184580.0}, {"date": "2022-06-13", "close": 8.84, "volume": 15457930.0}, {"date": "2022-06-14", "close": 8.76, "volume": 8836209.0}, {"date": "2022-06-15", "close": 9.21, "volume": 10433230.0}, {"date": "2022-06-16", "close": 8.39, "volume": 9528071.0}, {"date": "2022-06-17", "close": 8.87, "volume": 8226898.0}, {"date": "2022-06-21", "close": 9.08, "volume": 8397687.0}, {"date": "2022-06-22", "close": 9.11, "volume": 7635065.0}, {"date": "2022-06-23", "close": 9.47, "volume": 6705370.0}, {"date": "2022-06-24", "close": 9.77, "volume": 10258410.0}, {"date": "2022-06-27", "close": 9.56, "volume": 4576704.0}, {"date": "2022-06-28", "close": 9.04, "volume": 5746246.0}, {"date": "2022-06-29", "close": 8.81, "volume": 5764602.0}, {"date": "2022-06-30", "close": 8.59, "volume": 5388114.0}, {"date": "2022-07-01", "close": 8.67, "volume": 5166108.0}, {"date": "2022-07-05", "close": 9.33, "volume": 6609765.0}, {"date": "2022-07-06", "close": 9.15, "volume": 4792757.0}, {"date": "2022-07-07", "close": 9.9, "volume": 6870632.0}, {"date": "2022-07-08", "close": 9.97, "volume": 7074437.0}, {"date": "2022-07-11", "close": 9.27, "volume": 5546078.0}, {"date": "2022-07-12", "close": 9.42, "volume": 3753585.0}, {"date": "2022-07-13", "close": 9.71, "volume": 4314909.0}, {"date": "2022-07-14", "close": 9.71, "volume": 4760014.0}, {"date": "2022-07-15", "close": 10.03, "volume": 4577388.0}, {"date": "2022-07-18", "close": 10.24, "volume": 8591128.0}, {"date": "2022-07-19", "close": 10.62, "volume": 4875915.0}, {"date": "2022-07-20", "close": 11.37, "volume": 6730859.0}, {"date": "2022-07-21", "close": 12.05, "volume": 8128794.0}, {"date": "2022-07-22", "close": 11.04, "volume": 5995250.0}, {"date": "2022-07-25", "close": 10.84, "volume": 3507544.0}, {"date": "2022-07-26", "close": 10.1, "volume": 8696205.0}, {"date": "2022-07-27", "close": 10.44, "volume": 6747899.0}, {"date": "2022-07-28", "close": 10.58, "volume": 9097890.0}, {"date": "2022-07-29", "close": 10.82, "volume": 6206096.0}, {"date": "2022-08-01", "close": 10.43, "volume": 5803417.0}, {"date": "2022-08-02", "close": 11.18, "volume": 6161649.0}, {"date": "2022-08-03", "close": 12.11, "volume": 7380656.0}, {"date": "2022-08-04", "close": 12.31, "volume": 6174296.0}, {"date": "2022-08-05", "close": 12.28, "volume": 4190722.0}, {"date": "2022-08-08", "close": 12.48, "volume": 6145388.0}, {"date": "2022-08-09", "close": 11.72, "volume": 4351253.0}, {"date": "2022-08-10", "close": 12.67, "volume": 5337635.0}, {"date": "2022-08-11", "close": 12.62, "volume": 7231092.0}, {"date": "2022-08-12", "close": 13.63, "volume": 7738310.0}, {"date": "2022-08-15", "close": 13.18, "volume": 6624073.0}, {"date": "2022-08-16", "close": 12.71, "volume": 6517552.0}, {"date": "2022-08-17", "close": 11.98, "volume": 6797647.0}, {"date": "2022-08-18", "close": 11.92, "volume": 3409615.0}, {"date": "2022-08-19", "close": 11.36, "volume": 5169571.0}, {"date": "2022-08-22", "close": 10.68, "volume": 4947976.0}, {"date": "2022-08-23", "close": 10.53, "volume": 3734180.0}, {"date": "2022-08-24", "close": 11.25, "volume": 5376136.0}, {"date": "2022-08-25", "close": 11.6, "volume": 4753285.0}, {"date": "2022-08-26", "close": 10.98, "volume": 5039393.0}, {"date": "2022-08-29", "close": 10.84, "volume": 3781892.0}, {"date": "2022-08-30", "close": 10.72, "volume": 3742630.0}, {"date": "2022-08-31", "close": 11.03, "volume": 3882626.0}, {"date": "2022-09-01", "close": 10.51, "volume": 5375401.0}, {"date": "2022-09-02", "close": 10.01, "volume": 5757918.0}, {"date": "2022-09-06", "close": 9.72, "volume": 5887613.0}, {"date": "2022-09-07", "close": 10.46, "volume": 5254657.0}, {"date": "2022-09-08", "close": 10.44, "volume": 4480842.0}, {"date": "2022-09-09", "close": 10.91, "volume": 4428970.0}, {"date": "2022-09-12", "close": 11.52, "volume": 5207112.0}, {"date": "2022-09-13", "close": 11.11, "volume": 5005716.0}, {"date": "2022-09-14", "close": 11.46, "volume": 5235955.0}, {"date": "2022-09-15", "close": 11.89, "volume": 10690330.0}, {"date": "2022-09-16", "close": 11.31, "volume": 8369909.0}, {"date": "2022-09-19", "close": 11.21, "volume": 4328379.0}, {"date": "2022-09-20", "close": 10.18, "volume": 5172804.0}, {"date": "2022-09-21", "close": 9.83, "volume": 8723388.0}, {"date": "2022-09-22", "close": 9.12, "volume": 9564729.0}, {"date": "2022-09-23", "close": 9.05, "volume": 6204613.0}, {"date": "2022-09-26", "close": 9.01, "volume": 5659330.0}, {"date": "2022-09-27", "close": 9.11, "volume": 4089420.0}, {"date": "2022-09-28", "close": 9.23, "volume": 5257022.0}, {"date": "2022-09-29", "close": 8.36, "volume": 7747050.0}, {"date": "2022-09-30", "close": 8.41, "volume": 4670954.0}, {"date": "2022-10-03", "close": 9.09, "volume": 7571583.0}, {"date": "2022-10-04", "close": 9.63, "volume": 7359771.0}, {"date": "2022-10-05", "close": 9.25, "volume": 4937293.0}, {"date": "2022-10-06", "close": 9.15, "volume": 3829610.0}, {"date": "2022-10-07", "close": 8.43, "volume": 6064036.0}, {"date": "2022-10-10", "close": 8.0, "volume": 7347927.0}, {"date": "2022-10-11", "close": 8.07, "volume": 6217966.0}, {"date": "2022-10-12", "close": 8.18, "volume": 5974728.0}, {"date": "2022-10-13", "close": 8.27, "volume": 5468828.0}, {"date": "2022-10-14", "close": 7.72, "volume": 7370904.0}, {"date": "2022-10-17", "close": 8.14, "volume": 4325910.0}, {"date": "2022-10-18", "close": 8.33, "volume": 4442027.0}, {"date": "2022-10-19", "close": 7.92, "volume": 4681513.0}, {"date": "2022-10-20", "close": 7.82, "volume": 4611818.0}, {"date": "2022-10-21", "close": 8.1, "volume": 4995770.0}, {"date": "2022-10-24", "close": 8.08, "volume": 8064001.0}, {"date": "2022-10-25", "close": 9.06, "volume": 9993152.0}, {"date": "2022-10-26", "close": 8.69, "volume": 9369735.0}, {"date": "2022-10-27", "close": 8.09, "volume": 7541573.0}, {"date": "2022-10-28", "close": 8.19, "volume": 8296520.0}, {"date": "2022-10-31", "close": 8.33, "volume": 8150840.0}, {"date": "2022-11-01", "close": 8.28, "volume": 4594184.0}, {"date": "2022-11-02", "close": 8.02, "volume": 6928984.0}, {"date": "2022-11-03", "close": 8.11, "volume": 7456221.0}, {"date": "2022-11-04", "close": 8.09, "volume": 8533893.0}, {"date": "2022-11-07", "close": 7.81, "volume": 8364594.0}, {"date": "2022-11-08", "close": 7.93, "volume": 6969017.0}, {"date": "2022-11-09", "close": 6.74, "volume": 14395250.0}, {"date": "2022-11-10", "close": 7.23, "volume": 12273810.0}, {"date": "2022-11-11", "close": 7.51, "volume": 10501170.0}, {"date": "2022-11-14", "close": 7.61, "volume": 6754881.0}, {"date": "2022-11-15", "close": 8.11, "volume": 8337676.0}, {"date": "2022-11-16", "close": 7.42, "volume": 7775424.0}, {"date": "2022-11-17", "close": 7.15, "volume": 6474202.0}, {"date": "2022-11-18", "close": 7.22, "volume": 11078040.0}, {"date": "2022-11-21", "close": 6.86, "volume": 7564975.0}, {"date": "2022-11-22", "close": 6.83, "volume": 6246452.0}, {"date": "2022-11-23", "close": 7.09, "volume": 5785882.0}, {"date": "2022-11-25", "close": 7.03, "volume": 2379108.0}, {"date": "2022-11-28", "close": 6.63, "volume": 7385630.0}, {"date": "2022-11-29", "close": 6.76, "volume": 6451091.0}, {"date": "2022-11-30", "close": 7.49, "volume": 15202190.0}, {"date": "2022-12-01", "close": 7.44, "volume": 9731700.0}, {"date": "2022-12-02", "close": 7.55, "volume": 3994944.0}, {"date": "2022-12-05", "close": 7.37, "volume": 6952372.0}, {"date": "2022-12-06", "close": 6.9, "volume": 5215329.0}, {"date": "2022-12-07", "close": 6.84, "volume": 4764938.0}, {"date": "2022-12-08", "close": 6.96, "volume": 4850325.0}, {"date": "2022-12-09", "close": 7.11, "volume": 5450771.0}, {"date": "2022-12-12", "close": 7.04, "volume": 4577234.0}, {"date": "2022-12-13", "close": 7.09, "volume": 6735195.0}, {"date": "2022-12-14", "close": 6.69, "volume": 11346450.0}, {"date": "2022-12-15", "close": 6.44, "volume": 6392179.0}, {"date": "2022-12-16", "close": 6.19, "volume": 9402394.0}, {"date": "2022-12-19", "close": 5.85, "volume": 5652691.0}, {"date": "2022-12-20", "close": 5.77, "volume": 18234180.0}, {"date": "2022-12-21", "close": 5.8, "volume": 5858407.0}, {"date": "2022-12-22", "close": 5.64, "volume": 5424286.0}, {"date": "2022-12-23", "close": 5.6, "volume": 3790373.0}, {"date": "2022-12-27", "close": 5.18, "volume": 6978452.0}, {"date": "2022-12-28", "close": 5.3, "volume": 6836350.0}, {"date": "2022-12-29", "close": 5.63, "volume": 6789126.0}, {"date": "2022-12-30", "close": 5.67, "volume": 5010633.0}, {"date": "2023-01-03", "close": 5.4, "volume": 6657487.0}, {"date": "2023-01-04", "close": 5.56, "volume": 5661931.0}, {"date": "2023-01-05", "close": 5.41, "volume": 3986677.0}, {"date": "2023-01-06", "close": 5.64, "volume": 3932829.0}, {"date": "2023-01-09", "close": 6.3, "volume": 9841346.0}, {"date": "2023-01-10", "close": 6.66, "volume": 6013783.0}, {"date": "2023-01-11", "close": 7.21, "volume": 10746860.0}, {"date": "2023-01-12", "close": 7.61, "volume": 8171883.0}, {"date": "2023-01-13", "close": 8.3, "volume": 10971750.0}, {"date": "2023-01-17", "close": 7.59, "volume": 10065800.0}, {"date": "2023-01-18", "close": 7.36, "volume": 6864649.0}, {"date": "2023-01-19", "close": 7.17, "volume": 5106700.0}, {"date": "2023-01-20", "close": 7.73, "volume": 5701178.0}, {"date": "2023-01-23", "close": 8.26, "volume": 8760886.0}, {"date": "2023-01-24", "close": 7.87, "volume": 6454608.0}, {"date": "2023-01-25", "close": 7.89, "volume": 5812026.0}, {"date": "2023-01-26", "close": 8.14, "volume": 5088906.0}, {"date": "2023-01-27", "close": 8.72, "volume": 12743500.0}, {"date": "2023-01-30", "close": 8.03, "volume": 6625881.0}, {"date": "2023-01-31", "close": 8.51, "volume": 6687481.0}, {"date": "2023-02-01", "close": 8.74, "volume": 4442098.0}, {"date": "2023-02-02", "close": 9.71, "volume": 15044830.0}, {"date": "2023-02-03", "close": 9.23, "volume": 9398708.0}, {"date": "2023-02-06", "close": 9.35, "volume": 5693783.0}, {"date": "2023-02-07", "close": 9.17, "volume": 7855486.0}, {"date": "2023-02-08", "close": 9.09, "volume": 5291463.0}, {"date": "2023-02-09", "close": 8.59, "volume": 7114991.0}, {"date": "2023-02-10", "close": 8.21, "volume": 5533811.0}, {"date": "2023-02-13", "close": 8.38, "volume": 3517293.0}, {"date": "2023-02-14", "close": 8.95, "volume": 6737537.0}, {"date": "2023-02-15", "close": 11.84, "volume": 16600990.0}, {"date": "2023-02-16", "close": 9.81, "volume": 16757660.0}, {"date": "2023-02-17", "close": 10.31, "volume": 9841093.0}, {"date": "2023-02-21", "close": 9.76, "volume": 5408129.0}, {"date": "2023-02-22", "close": 9.89, "volume": 5376832.0}, {"date": "2023-02-23", "close": 9.65, "volume": 7171797.0}, {"date": "2023-02-24", "close": 9.08, "volume": 5039415.0}, {"date": "2023-02-27", "close": 9.12, "volume": 3679291.0}, {"date": "2023-02-28", "close": 9.57, "volume": 5072638.0}, {"date": "2023-03-01", "close": 8.81, "volume": 6253829.0}, {"date": "2023-03-02", "close": 8.88, "volume": 4763579.0}, {"date": "2023-03-03", "close": 9.2, "volume": 4873454.0}, {"date": "2023-03-06", "close": 8.78, "volume": 5735802.0}, {"date": "2023-03-07", "close": 8.3, "volume": 5009945.0}, {"date": "2023-03-08", "close": 7.82, "volume": 9034502.0}, {"date": "2023-03-09", "close": 7.32, "volume": 4870973.0}, {"date": "2023-03-10", "close": 7.35, "volume": 5454026.0}, {"date": "2023-03-13", "close": 7.42, "volume": 4335135.0}, {"date": "2023-03-14", "close": 7.05, "volume": 5160137.0}, {"date": "2023-03-15", "close": 7.07, "volume": 4505129.0}, {"date": "2023-03-16", "close": 7.39, "volume": 3716013.0}, {"date": "2023-03-17", "close": 7.48, "volume": 4659867.0}, {"date": "2023-03-20", "close": 7.56, "volume": 4054535.0}, {"date": "2023-03-21", "close": 7.85, "volume": 3606781.0}, {"date": "2023-03-22", "close": 7.51, "volume": 5039715.0}, {"date": "2023-03-23", "close": 7.54, "volume": 4086632.0}, {"date": "2023-03-24", "close": 7.58, "volume": 2612414.0}, {"date": "2023-03-27", "close": 7.52, "volume": 3214938.0}, {"date": "2023-03-28", "close": 7.49, "volume": 1825790.0}, {"date": "2023-03-29", "close": 7.73, "volume": 3327366.0}, {"date": "2023-03-30", "close": 7.73, "volume": 3803559.0}, {"date": "2023-03-31", "close": 8.18, "volume": 4791320.0}, {"date": "2023-04-03", "close": 8.02, "volume": 4398248.0}, {"date": "2023-04-04", "close": 7.99, "volume": 2206232.0}, {"date": "2023-04-05", "close": 7.33, "volume": 5414988.0}, {"date": "2023-04-06", "close": 7.29, "volume": 2675435.0}, {"date": "2023-04-10", "close": 7.44, "volume": 4206851.0}, {"date": "2023-04-11", "close": 7.73, "volume": 3876718.0}, {"date": "2023-04-12", "close": 7.59, "volume": 4235961.0}, {"date": "2023-04-13", "close": 7.82, "volume": 3825102.0}, {"date": "2023-04-14", "close": 7.85, "volume": 2364758.0}, {"date": "2023-04-17", "close": 8.0, "volume": 3371025.0}, {"date": "2023-04-18", "close": 7.75, "volume": 3391965.0}, {"date": "2023-04-19", "close": 7.97, "volume": 3842165.0}, {"date": "2023-04-20", "close": 7.42, "volume": 5774411.0}, {"date": "2023-04-21", "close": 7.45, "volume": 4577980.0}, {"date": "2023-04-24", "close": 7.65, "volume": 4627787.0}, {"date": "2023-04-25", "close": 7.29, "volume": 3400327.0}, {"date": "2023-04-26", "close": 7.26, "volume": 7320480.0}, {"date": "2023-04-27", "close": 7.22, "volume": 6060261.0}, {"date": "2023-04-28", "close": 7.0, "volume": 5482205.0}, {"date": "2023-05-01", "close": 6.52, "volume": 7400605.0}, {"date": "2023-05-02", "close": 6.16, "volume": 8617507.0}, {"date": "2023-05-03", "close": 6.2, "volume": 4682660.0}, {"date": "2023-05-04", "close": 6.1, "volume": 3393226.0}, {"date": "2023-05-05", "close": 6.39, "volume": 4249727.0}, {"date": "2023-05-08", "close": 6.39, "volume": 2705312.0}, {"date": "2023-05-09", "close": 6.23, "volume": 3941842.0}, {"date": "2023-05-10", "close": 6.16, "volume": 4054779.0}, {"date": "2023-05-11", "close": 6.03, "volume": 3257334.0}, {"date": "2023-05-12", "close": 5.81, "volume": 3542956.0}, {"date": "2023-05-15", "close": 5.94, "volume": 3986306.0}, {"date": "2023-05-16", "close": 5.86, "volume": 3637977.0}, {"date": "2023-05-17", "close": 6.2, "volume": 5276327.0}, {"date": "2023-05-18", "close": 6.19, "volume": 6534902.0}, {"date": "2023-05-19", "close": 6.04, "volume": 6282855.0}, {"date": "2023-05-22", "close": 6.78, "volume": 9337037.0}, {"date": "2023-05-23", "close": 6.65, "volume": 4357660.0}, {"date": "2023-05-24", "close": 6.45, "volume": 2996389.0}, {"date": "2023-05-25", "close": 6.24, "volume": 3098992.0}, {"date": "2023-05-26", "close": 6.32, "volume": 2665136.0}, {"date": "2023-05-30", "close": 6.44, "volume": 3883778.0}, {"date": "2023-05-31", "close": 6.49, "volume": 4556432.0}, {"date": "2023-06-01", "close": 6.54, "volume": 4339969.0}, {"date": "2023-06-02", "close": 6.66, "volume": 3347522.0}, {"date": "2023-06-05", "close": 6.81, "volume": 3217794.0}, {"date": "2023-06-06", "close": 7.29, "volume": 5968958.0}, {"date": "2023-06-07", "close": 7.33, "volume": 5641852.0}, {"date": "2023-06-08", "close": 6.81, "volume": 9252034.0}, {"date": "2023-06-09", "close": 6.3, "volume": 9899086.0}, {"date": "2023-06-12", "close": 6.57, "volume": 5331178.0}, {"date": "2023-06-13", "close": 7.5, "volume": 11578110.0}, {"date": "2023-06-14", "close": 7.49, "volume": 7852066.0}, {"date": "2023-06-15", "close": 7.89, "volume": 7771275.0}, {"date": "2023-06-16", "close": 7.62, "volume": 8255184.0}, {"date": "2023-06-20", "close": 7.43, "volume": 5285543.0}, {"date": "2023-06-21", "close": 7.06, "volume": 6184654.0}, {"date": "2023-06-22", "close": 6.77, "volume": 4265318.0}, {"date": "2023-06-23", "close": 6.84, "volume": 4874446.0}, {"date": "2023-06-26", "close": 6.64, "volume": 3230967.0}, {"date": "2023-06-27", "close": 6.93, "volume": 2422340.0}, {"date": "2023-06-28", "close": 7.28, "volume": 3958044.0}, {"date": "2023-06-29", "close": 7.82, "volume": 5858853.0}, {"date": "2023-06-30", "close": 7.99, "volume": 6870966.0}, {"date": "2023-07-03", "close": 8.24, "volume": 4463824.0}, {"date": "2023-07-05", "close": 8.62, "volume": 7913796.0}, {"date": "2023-07-06", "close": 8.61, "volume": 6936809.0}, {"date": "2023-07-07", "close": 8.78, "volume": 8656735.0}, {"date": "2023-07-10", "close": 9.53, "volume": 8147555.0}, {"date": "2023-07-11", "close": 9.87, "volume": 7593206.0}, {"date": "2023-07-12", "close": 10.16, "volume": 8291103.0}, {"date": "2023-07-13", "close": 10.14, "volume": 7724559.0}, {"date": "2023-07-14", "close": 9.86, "volume": 6806639.0}, {"date": "2023-07-17", "close": 10.27, "volume": 5919523.0}, {"date": "2023-07-18", "close": 10.56, "volume": 7748993.0}, {"date": "2023-07-19", "close": 10.19, "volume": 5897662.0}, {"date": "2023-07-20", "close": 10.13, "volume": 5696495.0}, {"date": "2023-07-21", "close": 9.42, "volume": 7733499.0}, {"date": "2023-07-24", "close": 9.44, "volume": 4621366.0}, {"date": "2023-07-25", "close": 9.36, "volume": 7366685.0}, {"date": "2023-07-26", "close": 9.37, "volume": 5570833.0}, {"date": "2023-07-27", "close": 10.71, "volume": 54832690.0}, {"date": "2023-07-28", "close": 13.27, "volume": 43678770.0}, {"date": "2023-07-31", "close": 13.31, "volume": 18571520.0}, {"date": "2023-08-01", "close": 12.52, "volume": 11639850.0}, {"date": "2023-08-02", "close": 11.11, "volume": 13931890.0}, {"date": "2023-08-03", "close": 8.81, "volume": 31550030.0}, {"date": "2023-08-04", "close": 8.02, "volume": 46141680.0}, {"date": "2023-08-07", "close": 7.98, "volume": 14770410.0}, {"date": "2023-08-08", "close": 8.15, "volume": 11911900.0}, {"date": "2023-08-09", "close": 7.8, "volume": 8779468.0}, {"date": "2023-08-10", "close": 7.53, "volume": 9881200.0}, {"date": "2023-08-11", "close": 7.5, "volume": 7302450.0}, {"date": "2023-08-14", "close": 7.44, "volume": 6467683.0}, {"date": "2023-08-15", "close": 7.04, "volume": 8418868.0}, {"date": "2023-08-16", "close": 6.96, "volume": 5760233.0}, {"date": "2023-08-17", "close": 6.82, "volume": 6976681.0}, {"date": "2023-08-18", "close": 6.82, "volume": 5922691.0}, {"date": "2023-08-21", "close": 6.92, "volume": 4491348.0}, {"date": "2023-08-22", "close": 6.82, "volume": 4755867.0}, {"date": "2023-08-23", "close": 6.84, "volume": 4356467.0}, {"date": "2023-08-24", "close": 6.71, "volume": 4219109.0}, {"date": "2023-08-25", "close": 6.91, "volume": 4524706.0}, {"date": "2023-08-28", "close": 6.86, "volume": 3511228.0}, {"date": "2023-08-29", "close": 7.27, "volume": 7939361.0}, {"date": "2023-08-30", "close": 7.15, "volume": 5143237.0}, {"date": "2023-08-31", "close": 7.14, "volume": 5300245.0}, {"date": "2023-09-01", "close": 7.08, "volume": 4216644.0}, {"date": "2023-09-05", "close": 7.0, "volume": 4043065.0}, {"date": "2023-09-06", "close": 7.0, "volume": 3245325.0}, {"date": "2023-09-07", "close": 6.96, "volume": 4293717.0}, {"date": "2023-09-08", "close": 6.87, "volume": 3477160.0}, {"date": "2023-09-11", "close": 6.93, "volume": 4321036.0}, {"date": "2023-09-12", "close": 7.07, "volume": 4714657.0}, {"date": "2023-09-13", "close": 6.98, "volume": 3560427.0}, {"date": "2023-09-14", "close": 7.14, "volume": 4330480.0}, {"date": "2023-09-15", "close": 6.93, "volume": 7339881.0}, {"date": "2023-09-18", "close": 6.9, "volume": 7763067.0}, {"date": "2023-09-19", "close": 7.03, "volume": 6303189.0}, {"date": "2023-09-20", "close": 6.84, "volume": 4218261.0}, {"date": "2023-09-21", "close": 6.49, "volume": 5639204.0}, {"date": "2023-09-22", "close": 6.43, "volume": 3974901.0}, {"date": "2023-09-25", "close": 6.39, "volume": 2777262.0}, {"date": "2023-09-26", "close": 6.23, "volume": 3696595.0}, {"date": "2023-09-27", "close": 6.35, "volume": 4669595.0}, {"date": "2023-09-28", "close": 6.54, "volume": 4914454.0}, {"date": "2023-09-29", "close": 6.69, "volume": 4172712.0}, {"date": "2023-10-02", "close": 6.48, "volume": 3684004.0}, {"date": "2023-10-03", "close": 6.12, "volume": 6474556.0}, {"date": "2023-10-04", "close": 6.52, "volume": 5255934.0}, {"date": "2023-10-05", "close": 6.25, "volume": 3442652.0}, {"date": "2023-10-06", "close": 6.42, "volume": 3733387.0}, {"date": "2023-10-09", "close": 6.21, "volume": 3797847.0}, {"date": "2023-10-10", "close": 6.43, "volume": 5252467.0}, {"date": "2023-10-11", "close": 6.37, "volume": 3301641.0}, {"date": "2023-10-12", "close": 6.13, "volume": 4733178.0}, {"date": "2023-10-13", "close": 6.07, "volume": 4688273.0}, {"date": "2023-10-16", "close": 6.28, "volume": 3433130.0}, {"date": "2023-10-17", "close": 6.56, "volume": 4984782.0}, {"date": "2023-10-18", "close": 6.21, "volume": 5558928.0}, {"date": "2023-10-19", "close": 6.08, "volume": 4097628.0}, {"date": "2023-10-20", "close": 5.84, "volume": 5129888.0}, {"date": "2023-10-23", "close": 5.84, "volume": 4624516.0}, {"date": "2023-10-24", "close": 5.88, "volume": 4594508.0}, {"date": "2023-10-25", "close": 5.61, "volume": 5898959.0}, {"date": "2023-10-26", "close": 5.22, "volume": 9484190.0}, {"date": "2023-10-27", "close": 5.28, "volume": 5370765.0}, {"date": "2023-10-30", "close": 5.29, "volume": 5196584.0}, {"date": "2023-10-31", "close": 5.22, "volume": 8770122.0}, {"date": "2023-11-01", "close": 5.09, "volume": 5763643.0}, {"date": "2023-11-02", "close": 5.68, "volume": 7292750.0}, {"date": "2023-11-03", "close": 6.09, "volume": 6290891.0}, {"date": "2023-11-06", "close": 5.88, "volume": 4042572.0}, {"date": "2023-11-07", "close": 5.96, "volume": 2921809.0}, {"date": "2023-11-08", "close": 5.75, "volume": 4094106.0}, {"date": "2023-11-09", "close": 5.46, "volume": 4795131.0}, {"date": "2023-11-10", "close": 5.47, "volume": 4693112.0}, {"date": "2023-11-13", "close": 5.53, "volume": 4023788.0}, {"date": "2023-11-14", "close": 6.0, "volume": 6896206.0}, {"date": "2023-11-15", "close": 6.26, "volume": 6000069.0}, {"date": "2023-11-16", "close": 5.88, "volume": 4456534.0}, {"date": "2023-11-17", "close": 6.06, "volume": 5310888.0}, {"date": "2023-11-20", "close": 6.04, "volume": 4857850.0}, {"date": "2023-11-21", "close": 5.71, "volume": 3552364.0}, {"date": "2023-11-22", "close": 5.64, "volume": 4611404.0}, {"date": "2023-11-24", "close": 5.73, "volume": 2140195.0}, {"date": "2023-11-27", "close": 5.52, "volume": 5190766.0}, {"date": "2023-11-28", "close": 5.73, "volume": 6824482.0}, {"date": "2023-11-29", "close": 6.31, "volume": 20398920.0}, {"date": "2023-11-30", "close": 6.34, "volume": 9260836.0}, {"date": "2023-12-01", "close": 6.83, "volume": 8700269.0}, {"date": "2023-12-04", "close": 6.92, "volume": 10977410.0}, {"date": "2023-12-05", "close": 6.8, "volume": 5367332.0}, {"date": "2023-12-06", "close": 6.93, "volume": 8057362.0}, {"date": "2023-12-07", "close": 6.94, "volume": 3812429.0}, {"date": "2023-12-08", "close": 6.97, "volume": 3587125.0}, {"date": "2023-12-11", "close": 6.95, "volume": 3721948.0}, {"date": "2023-12-12", "close": 6.57, "volume": 5029727.0}, {"date": "2023-12-13", "close": 6.97, "volume": 5797023.0}, {"date": "2023-12-14", "close": 7.63, "volume": 11459100.0}, {"date": "2023-12-15", "close": 7.58, "volume": 9282967.0}, {"date": "2023-12-18", "close": 7.5, "volume": 4368145.0}, {"date": "2023-12-19", "close": 7.58, "volume": 4703537.0}, {"date": "2023-12-20", "close": 7.04, "volume": 5895733.0}, {"date": "2023-12-21", "close": 7.34, "volume": 3857825.0}, {"date": "2023-12-22", "close": 7.08, "volume": 7935030.0}, {"date": "2023-12-26", "close": 7.36, "volume": 5640744.0}, {"date": "2023-12-27", "close": 7.27, "volume": 4680864.0}, {"date": "2023-12-28", "close": 7.18, "volume": 4325919.0}, {"date": "2023-12-29", "close": 6.95, "volume": 5742133.0}, {"date": "2024-01-02", "close": 6.7, "volume": 5054202.0}, {"date": "2024-01-03", "close": 6.5, "volume": 6244455.0}, {"date": "2024-01-04", "close": 9.3, "volume": 110024400.0}, {"date": "2024-01-05", "close": 8.7, "volume": 48084890.0}, {"date": "2024-01-08", "close": 8.83, "volume": 23359630.0}, {"date": "2024-01-09", "close": 8.53, "volume": 32874650.0}, {"date": "2024-01-10", "close": 8.3, "volume": 13540210.0}, {"date": "2024-01-11", "close": 8.1, "volume": 11109720.0}, {"date": "2024-01-12", "close": 7.37, "volume": 16588950.0}, {"date": "2024-01-16", "close": 6.97, "volume": 11885060.0}, {"date": "2024-01-17", "close": 6.65, "volume": 10151970.0}, {"date": "2024-01-18", "close": 6.61, "volume": 9409900.0}, {"date": "2024-01-19", "close": 6.55, "volume": 6854294.0}, {"date": "2024-01-22", "close": 6.92, "volume": 11234270.0}, {"date": "2024-01-23", "close": 7.03, "volume": 8571645.0}, {"date": "2024-01-24", "close": 6.65, "volume": 7382450.0}, {"date": "2024-01-25", "close": 6.65, "volume": 5682275.0}, {"date": "2024-01-26", "close": 6.63, "volume": 4016945.0}, {"date": "2024-01-29", "close": 7.18, "volume": 13099110.0}, {"date": "2024-01-30", "close": 7.04, "volume": 5678010.0}, {"date": "2024-01-31", "close": 6.81, "volume": 7948958.0}, {"date": "2024-02-01", "close": 6.97, "volume": 6047546.0}, {"date": "2024-02-02", "close": 6.94, "volume": 4119119.0}, {"date": "2024-02-05", "close": 6.76, "volume": 6200951.0}, {"date": "2024-02-06", "close": 7.39, "volume": 6757640.0}, {"date": "2024-02-07", "close": 7.29, "volume": 5168751.0}, {"date": "2024-02-08", "close": 7.5, "volume": 6449651.0}, {"date": "2024-02-09", "close": 7.53, "volume": 7007566.0}, {"date": "2024-02-12", "close": 7.88, "volume": 8043865.0}, {"date": "2024-02-13", "close": 7.48, "volume": 6264536.0}, {"date": "2024-02-14", "close": 7.67, "volume": 8945912.0}, {"date": "2024-02-15", "close": 7.22, "volume": 13470250.0}, {"date": "2024-02-16", "close": 7.0, "volume": 8902877.0}, {"date": "2024-02-20", "close": 6.53, "volume": 10367480.0}, {"date": "2024-02-21", "close": 6.45, "volume": 6167363.0}, {"date": "2024-02-22", "close": 6.21, "volume": 8672480.0}, {"date": "2024-02-23", "close": 6.04, "volume": 6359036.0}, {"date": "2024-02-26", "close": 6.19, "volume": 6255817.0}, {"date": "2024-02-27", "close": 6.16, "volume": 10861040.0}, {"date": "2024-02-28", "close": 6.23, "volume": 5006723.0}, {"date": "2024-02-29", "close": 6.27, "volume": 5836122.0}, {"date": "2024-03-01", "close": 6.24, "volume": 5258255.0}, {"date": "2024-03-04", "close": 6.14, "volume": 5896555.0}, {"date": "2024-03-05", "close": 5.96, "volume": 4687289.0}, {"date": "2024-03-06", "close": 6.03, "volume": 5252070.0}, {"date": "2024-03-07", "close": 6.03, "volume": 4611739.0}, {"date": "2024-03-08", "close": 6.04, "volume": 6125983.0}, {"date": "2024-03-11", "close": 6.04, "volume": 4274125.0}, {"date": "2024-03-12", "close": 5.97, "volume": 4544668.0}, {"date": "2024-03-13", "close": 5.88, "volume": 4481739.0}, {"date": "2024-03-14", "close": 5.58, "volume": 7219658.0}, {"date": "2024-03-15", "close": 5.69, "volume": 4396259.0}, {"date": "2024-03-18", "close": 5.7, "volume": 3752430.0}, {"date": "2024-03-19", "close": 5.72, "volume": 3829691.0}, {"date": "2024-03-20", "close": 5.94, "volume": 4864775.0}, {"date": "2024-03-21", "close": 5.87, "volume": 5428157.0}, {"date": "2024-03-22", "close": 5.67, "volume": 4278135.0}, {"date": "2024-03-25", "close": 5.82, "volume": 5306277.0}, {"date": "2024-03-26", "close": 5.75, "volume": 4646333.0}, {"date": "2024-03-27", "close": 6.22, "volume": 10679150.0}, {"date": "2024-03-28", "close": 6.29, "volume": 6426900.0}, {"date": "2024-04-01", "close": 6.13, "volume": 6151250.0}, {"date": "2024-04-02", "close": 5.9, "volume": 5830072.0}, {"date": "2024-04-03", "close": 6.1, "volume": 4397479.0}, {"date": "2024-04-04", "close": 5.9, "volume": 6031017.0}, {"date": "2024-04-05", "close": 5.98, "volume": 4139780.0}, {"date": "2024-04-08", "close": 6.14, "volume": 4369480.0}, {"date": "2024-04-09", "close": 6.27, "volume": 5887475.0}, {"date": "2024-04-10", "close": 5.94, "volume": 12988930.0}, {"date": "2024-04-11", "close": 6.05, "volume": 5774451.0}, {"date": "2024-04-12", "close": 5.81, "volume": 5362645.0}, {"date": "2024-04-15", "close": 5.41, "volume": 10290110.0}, {"date": "2024-04-16", "close": 5.45, "volume": 7522461.0}, {"date": "2024-04-17", "close": 5.56, "volume": 6501883.0}, {"date": "2024-04-18", "close": 5.45, "volume": 6599635.0}, {"date": "2024-04-19", "close": 5.36, "volume": 6217862.0}, {"date": "2024-04-22", "close": 5.39, "volume": 7478550.0}, {"date": "2024-04-23", "close": 5.59, "volume": 6196472.0}, {"date": "2024-04-24", "close": 5.48, "volume": 6496207.0}, {"date": "2024-04-25", "close": 5.1, "volume": 12287220.0}, {"date": "2024-04-26", "close": 5.39, "volume": 8905483.0}, {"date": "2024-04-29", "close": 5.5, "volume": 7219690.0}, {"date": "2024-04-30", "close": 5.42, "volume": 6326512.0}, {"date": "2024-05-01", "close": 5.41, "volume": 4531576.0}, {"date": "2024-05-02", "close": 5.58, "volume": 4309311.0}, {"date": "2024-05-03", "close": 5.7, "volume": 5163171.0}, {"date": "2024-05-06", "close": 5.83, "volume": 4249921.0}, {"date": "2024-05-07", "close": 5.58, "volume": 4114752.0}, {"date": "2024-05-08", "close": 5.44, "volume": 4142033.0}, {"date": "2024-05-09", "close": 5.38, "volume": 5285079.0}, {"date": "2024-05-10", "close": 5.39, "volume": 5618702.0}, {"date": "2024-05-13", "close": 5.97, "volume": 12480960.0}, {"date": "2024-05-14", "close": 6.26, "volume": 11209330.0}, {"date": "2024-05-15", "close": 6.02, "volume": 5808224.0}, {"date": "2024-05-16", "close": 5.81, "volume": 4592534.0}, {"date": "2024-05-17", "close": 5.6, "volume": 6429756.0}, {"date": "2024-05-20", "close": 5.66, "volume": 5020354.0}, {"date": "2024-05-21", "close": 5.69, "volume": 4684093.0}, {"date": "2024-05-22", "close": 5.77, "volume": 6461404.0}, {"date": "2024-05-23", "close": 5.53, "volume": 5102161.0}, {"date": "2024-05-24", "close": 5.8, "volume": 4196599.0}, {"date": "2024-05-28", "close": 5.8, "volume": 4179298.0}, {"date": "2024-05-29", "close": 5.72, "volume": 3610082.0}, {"date": "2024-05-30", "close": 5.99, "volume": 6167360.0}, {"date": "2024-05-31", "close": 5.91, "volume": 5104693.0}, {"date": "2024-06-03", "close": 5.78, "volume": 3494486.0}, {"date": "2024-06-04", "close": 5.64, "volume": 2946201.0}, {"date": "2024-06-05", "close": 5.69, "volume": 2969702.0}, {"date": "2024-06-06", "close": 5.69, "volume": 2682079.0}, {"date": "2024-06-07", "close": 5.5, "volume": 3802424.0}, {"date": "2024-06-10", "close": 5.71, "volume": 3792846.0}, {"date": "2024-06-11", "close": 5.61, "volume": 2779463.0}, {"date": "2024-06-12", "close": 5.57, "volume": 7191697.0}, {"date": "2024-06-13", "close": 5.22, "volume": 8830138.0}, {"date": "2024-06-14", "close": 5.09, "volume": 6278620.0}, {"date": "2024-06-17", "close": 5.09, "volume": 4106721.0}, {"date": "2024-06-18", "close": 5.04, "volume": 3789088.0}, {"date": "2024-06-20", "close": 4.92, "volume": 5930845.0}, {"date": "2024-06-21", "close": 4.92, "volume": 7712188.0}, {"date": "2024-06-24", "close": 4.95, "volume": 4212633.0}, {"date": "2024-06-25", "close": 4.83, "volume": 4053704.0}, {"date": "2024-06-26", "close": 4.89, "volume": 5242519.0}, {"date": "2024-06-27", "close": 5.03, "volume": 7974680.0}, {"date": "2024-06-28", "close": 4.92, "volume": 5948210.0}, {"date": "2024-07-01", "close": 4.87, "volume": 4146520.0}, {"date": "2024-07-02", "close": 4.83, "volume": 4989799.0}, {"date": "2024-07-03", "close": 5.06, "volume": 4010857.0}, {"date": "2024-07-05", "close": 5.05, "volume": 4542597.0}, {"date": "2024-07-08", "close": 5.07, "volume": 4036297.0}, {"date": "2024-07-09", "close": 5.3, "volume": 6050449.0}, {"date": "2024-07-10", "close": 5.41, "volume": 5196268.0}, {"date": "2024-07-11", "close": 7.06, "volume": 86011270.0}, {"date": "2024-07-12", "close": 8.25, "volume": 63413420.0}, {"date": "2024-07-15", "close": 8.62, "volume": 29607610.0}, {"date": "2024-07-16", "close": 9.14, "volume": 25808730.0}, {"date": "2024-07-17", "close": 8.92, "volume": 26368620.0}, {"date": "2024-07-18", "close": 8.37, "volume": 23192080.0}, {"date": "2024-07-19", "close": 8.12, "volume": 14830070.0}, {"date": "2024-07-22", "close": 7.95, "volume": 13851540.0}, {"date": "2024-07-23", "close": 8.05, "volume": 9213709.0}, {"date": "2024-07-24", "close": 7.46, "volume": 13851630.0}, {"date": "2024-07-25", "close": 6.88, "volume": 22783240.0}, {"date": "2024-07-26", "close": 7.04, "volume": 11036600.0}, {"date": "2024-07-29", "close": 6.54, "volume": 11672290.0}, {"date": "2024-07-30", "close": 6.54, "volume": 6736514.0}, {"date": "2024-07-31", "close": 6.46, "volume": 8196686.0}, {"date": "2024-08-01", "close": 6.09, "volume": 8673830.0}, {"date": "2024-08-02", "close": 6.05, "volume": 9357858.0}, {"date": "2024-08-05", "close": 6.25, "volume": 9494820.0}, {"date": "2024-08-06", "close": 5.87, "volume": 6586703.0}, {"date": "2024-08-07", "close": 5.66, "volume": 6277739.0}, {"date": "2024-08-08", "close": 5.74, "volume": 4699170.0}, {"date": "2024-08-09", "close": 5.68, "volume": 4202042.0}, {"date": "2024-08-12", "close": 5.43, "volume": 5824648.0}, {"date": "2024-08-13", "close": 5.76, "volume": 5321229.0}, {"date": "2024-08-14", "close": 5.68, "volume": 3972420.0}, {"date": "2024-08-15", "close": 5.83, "volume": 4823210.0}, {"date": "2024-08-16", "close": 5.72, "volume": 5868583.0}, {"date": "2024-08-19", "close": 5.8, "volume": 5769134.0}, {"date": "2024-08-20", "close": 5.84, "volume": 4492750.0}, {"date": "2024-08-21", "close": 6.16, "volume": 5879133.0}, {"date": "2024-08-22", "close": 5.82, "volume": 5439575.0}, {"date": "2024-08-23", "close": 6.1, "volume": 4615357.0}, {"date": "2024-08-26", "close": 6.0, "volume": 3954467.0}, {"date": "2024-08-27", "close": 5.99, "volume": 3753872.0}, {"date": "2024-08-28", "close": 5.66, "volume": 5814872.0}, {"date": "2024-08-29", "close": 5.76, "volume": 3744193.0}, {"date": "2024-08-30", "close": 5.81, "volume": 3870649.0}, {"date": "2024-09-03", "close": 5.52, "volume": 6479314.0}, {"date": "2024-09-04", "close": 5.53, "volume": 4163228.0}, {"date": "2024-09-05", "close": 5.43, "volume": 3752916.0}, {"date": "2024-09-06", "close": 5.37, "volume": 4936625.0}, {"date": "2024-09-09", "close": 5.48, "volume": 4091138.0}, {"date": "2024-09-10", "close": 5.55, "volume": 3522124.0}, {"date": "2024-09-11", "close": 5.86, "volume": 6340425.0}, {"date": "2024-09-12", "close": 5.8, "volume": 3886793.0}, {"date": "2024-09-13", "close": 5.95, "volume": 4331683.0}, {"date": "2024-09-16", "close": 5.88, "volume": 3042787.0}, {"date": "2024-09-17", "close": 6.0, "volume": 4522948.0}, {"date": "2024-09-18", "close": 5.8, "volume": 5251318.0}, {"date": "2024-09-19", "close": 5.93, "volume": 4173715.0}, {"date": "2024-09-20", "close": 5.83, "volume": 6354402.0}, {"date": "2024-09-23", "close": 5.7, "volume": 4148366.0}, {"date": "2024-09-24", "close": 5.77, "volume": 4531124.0}, {"date": "2024-09-25", "close": 5.65, "volume": 4110609.0}, {"date": "2024-09-26", "close": 5.8, "volume": 5365519.0}, {"date": "2024-09-27", "close": 6.01, "volume": 7365792.0}, {"date": "2024-09-30", "close": 5.75, "volume": 5655161.0}, {"date": "2024-10-01", "close": 5.37, "volume": 8812323.0}, {"date": "2024-10-02", "close": 5.55, "volume": 5573550.0}, {"date": "2024-10-03", "close": 5.49, "volume": 3030020.0}, {"date": "2024-10-04", "close": 5.64, "volume": 3056211.0}, {"date": "2024-10-07", "close": 5.57, "volume": 3745702.0}, {"date": "2024-10-08", "close": 5.47, "volume": 4613499.0}, {"date": "2024-10-09", "close": 5.46, "volume": 3735961.0}, {"date": "2024-10-10", "close": 5.41, "volume": 3615658.0}, {"date": "2024-10-11", "close": 5.62, "volume": 5331520.0}, {"date": "2024-10-14", "close": 5.58, "volume": 4334036.0}, {"date": "2024-10-15", "close": 5.49, "volume": 3606947.0}, {"date": "2024-10-16", "close": 5.51, "volume": 3890820.0}, {"date": "2024-10-17", "close": 5.34, "volume": 6651371.0}, {"date": "2024-10-18", "close": 5.28, "volume": 7448265.0}, {"date": "2024-10-21", "close": 5.2, "volume": 6312983.0}, {"date": "2024-10-22", "close": 5.3, "volume": 5585673.0}, {"date": "2024-10-23", "close": 5.18, "volume": 10008480.0}, {"date": "2024-10-24", "close": 6.5, "volume": 69175240.0}, {"date": "2024-10-25", "close": 6.19, "volume": 20642240.0}, {"date": "2024-10-28", "close": 5.69, "volume": 21491820.0}, {"date": "2024-10-29", "close": 5.45, "volume": 10000660.0}, {"date": "2024-10-30", "close": 5.32, "volume": 10307090.0}, {"date": "2024-10-31", "close": 5.15, "volume": 9738150.0}, {"date": "2024-11-01", "close": 5.12, "volume": 10360290.0}, {"date": "2024-11-04", "close": 5.09, "volume": 7737948.0}, {"date": "2024-11-05", "close": 5.2, "volume": 8035836.0}, {"date": "2024-11-06", "close": 5.04, "volume": 11691230.0}, {"date": "2024-11-07", "close": 4.99, "volume": 12903350.0}, {"date": "2024-11-08", "close": 5.02, "volume": 13796860.0}, {"date": "2024-11-11", "close": 5.05, "volume": 13614440.0}, {"date": "2024-11-12", "close": 4.84, "volume": 12087310.0}, {"date": "2024-11-13", "close": 4.88, "volume": 16368860.0}, {"date": "2024-11-14", "close": 4.85, "volume": 9539290.0}, {"date": "2024-11-15", "close": 4.74, "volume": 8826901.0}, {"date": "2024-11-18", "close": 4.73, "volume": 9527827.0}, {"date": "2024-11-19", "close": 4.95, "volume": 9988694.0}, {"date": "2024-11-20", "close": 5.07, "volume": 10089950.0}, {"date": "2024-11-21", "close": 5.04, "volume": 7919995.0}, {"date": "2024-11-22", "close": 5.16, "volume": 10609420.0}, {"date": "2024-11-25", "close": 5.35, "volume": 16522550.0}, {"date": "2024-11-26", "close": 5.16, "volume": 9248119.0}, {"date": "2024-11-27", "close": 5.18, "volume": 6561249.0}, {"date": "2024-11-29", "close": 5.23, "volume": 6028279.0}, {"date": "2024-12-02", "close": 5.2, "volume": 11950570.0}, {"date": "2024-12-03", "close": 5.01, "volume": 7776143.0}, {"date": "2024-12-04", "close": 4.9, "volume": 9604875.0}, {"date": "2024-12-05", "close": 4.99, "volume": 34366380.0}, {"date": "2024-12-06", "close": 5.0, "volume": 15508060.0}, {"date": "2024-12-09", "close": 5.24, "volume": 27628590.0}, {"date": "2024-12-10", "close": 5.01, "volume": 13852520.0}, {"date": "2024-12-11", "close": 4.99, "volume": 15281300.0}, {"date": "2024-12-12", "close": 4.93, "volume": 6956900.0}, {"date": "2024-12-13", "close": 4.89, "volume": 8436824.0}, {"date": "2024-12-16", "close": 4.97, "volume": 9528531.0}, {"date": "2024-12-17", "close": 5.31, "volume": 19119260.0}, {"date": "2024-12-18", "close": 5.08, "volume": 38544560.0}, {"date": "2024-12-19", "close": 4.73, "volume": 26168840.0}, {"date": "2024-12-20", "close": 5.02, "volume": 23601080.0}, {"date": "2024-12-23", "close": 5.15, "volume": 11261170.0}, {"date": "2024-12-24", "close": 5.37, "volume": 8859010.0}, {"date": "2024-12-26", "close": 6.14, "volume": 36249820.0}, {"date": "2024-12-27", "close": 5.95, "volume": 28684690.0}, {"date": "2024-12-30", "close": 5.49, "volume": 20088400.0}, {"date": "2024-12-31", "close": 5.19, "volume": 17899610.0}, {"date": "2025-01-02", "close": 5.54, "volume": 19376780.0}, {"date": "2025-01-03", "close": 6.0, "volume": 23656090.0}, {"date": "2025-01-06", "close": 6.58, "volume": 35683610.0}, {"date": "2025-01-07", "close": 6.29, "volume": 22075000.0}, {"date": "2025-01-08", "close": 5.72, "volume": 25800300.0}, {"date": "2025-01-10", "close": 5.61, "volume": 14576030.0}, {"date": "2025-01-13", "close": 5.39, "volume": 20207760.0}, {"date": "2025-01-14", "close": 5.25, "volume": 17693820.0}, {"date": "2025-01-15", "close": 5.31, "volume": 19749310.0}, {"date": "2025-01-16", "close": 5.26, "volume": 13295180.0}, {"date": "2025-01-17", "close": 5.22, "volume": 12756480.0}, {"date": "2025-01-21", "close": 5.12, "volume": 13623070.0}, {"date": "2025-01-22", "close": 5.03, "volume": 11784210.0}, {"date": "2025-01-23", "close": 5.17, "volume": 11029090.0}, {"date": "2025-01-24", "close": 5.16, "volume": 10483350.0}, {"date": "2025-01-27", "close": 5.07, "volume": 13937920.0}, {"date": "2025-01-28", "close": 5.13, "volume": 8399433.0}, {"date": "2025-01-29", "close": 5.1, "volume": 9465598.0}, {"date": "2025-01-30", "close": 5.2, "volume": 8277599.0}, {"date": "2025-01-31", "close": 5.17, "volume": 17027060.0}, {"date": "2025-02-03", "close": 4.97, "volume": 16304990.0}, {"date": "2025-02-04", "close": 5.07, "volume": 8743121.0}, {"date": "2025-02-05", "close": 4.99, "volume": 8126204.0}, {"date": "2025-02-06", "close": 5.01, "volume": 12254050.0}, {"date": "2025-02-07", "close": 4.94, "volume": 12396340.0}, {"date": "2025-02-10", "close": 5.01, "volume": 9485431.0}, {"date": "2025-02-11", "close": 4.76, "volume": 14913240.0}, {"date": "2025-02-12", "close": 4.83, "volume": 21253180.0}, {"date": "2025-02-13", "close": 5.17, "volume": 30971300.0}, {"date": "2025-02-14", "close": 5.23, "volume": 15415120.0}, {"date": "2025-02-18", "close": 5.54, "volume": 20415290.0}, {"date": "2025-02-19", "close": 5.2, "volume": 14047350.0}, {"date": "2025-02-20", "close": 5.33, "volume": 11615420.0}, {"date": "2025-02-21", "close": 5.18, "volume": 15107230.0}, {"date": "2025-02-24", "close": 5.0, "volume": 11831070.0}, {"date": "2025-02-25", "close": 4.99, "volume": 11281890.0}, {"date": "2025-02-26", "close": 4.91, "volume": 9631636.0}, {"date": "2025-02-27", "close": 4.8, "volume": 11803470.0}, {"date": "2025-02-28", "close": 4.69, "volume": 19875980.0}, {"date": "2025-03-03", "close": 4.26, "volume": 23162810.0}, {"date": "2025-03-04", "close": 4.42, "volume": 19422640.0}, {"date": "2025-03-05", "close": 4.48, "volume": 11191360.0}, {"date": "2025-03-06", "close": 4.37, "volume": 9183050.0}, {"date": "2025-03-07", "close": 4.48, "volume": 8877567.0}, {"date": "2025-03-10", "close": 4.31, "volume": 10861910.0}, {"date": "2025-03-11", "close": 4.24, "volume": 11139700.0}, {"date": "2025-03-12", "close": 4.32, "volume": 9013538.0}, {"date": "2025-03-13", "close": 4.15, "volume": 8147640.0}, {"date": "2025-03-14", "close": 4.36, "volume": 8194382.0}, {"date": "2025-03-17", "close": 4.46, "volume": 8930177.0}, {"date": "2025-03-18", "close": 4.37, "volume": 6318026.0}, {"date": "2025-03-19", "close": 4.49, "volume": 6918552.0}, {"date": "2025-03-20", "close": 4.45, "volume": 5449636.0}, {"date": "2025-03-21", "close": 4.54, "volume": 8269311.0}, {"date": "2025-03-24", "close": 4.66, "volume": 9335872.0}, {"date": "2025-03-25", "close": 4.7, "volume": 6835099.0}, {"date": "2025-03-26", "close": 4.57, "volume": 6773498.0}, {"date": "2025-03-27", "close": 4.52, "volume": 8182502.0}, {"date": "2025-03-28", "close": 4.33, "volume": 7161849.0}, {"date": "2025-03-31", "close": 4.16, "volume": 11333090.0}, {"date": "2025-04-01", "close": 4.08, "volume": 9701406.0}, {"date": "2025-04-02", "close": 4.1, "volume": 10103260.0}, {"date": "2025-04-03", "close": 3.99, "volume": 11377960.0}, {"date": "2025-04-04", "close": 3.83, "volume": 13592520.0}, {"date": "2025-04-07", "close": 3.72, "volume": 11447510.0}, {"date": "2025-04-08", "close": 3.47, "volume": 12118600.0}, {"date": "2025-04-09", "close": 4.05, "volume": 18588170.0}, {"date": "2025-04-10", "close": 3.77, "volume": 10453620.0}, {"date": "2025-04-11", "close": 3.77, "volume": 8205763.0}, {"date": "2025-04-14", "close": 3.81, "volume": 8062205.0}, {"date": "2025-04-15", "close": 3.79, "volume": 6226385.0}, {"date": "2025-04-16", "close": 3.69, "volume": 5821932.0}, {"date": "2025-04-17", "close": 3.79, "volume": 5731783.0}, {"date": "2025-04-21", "close": 3.8, "volume": 6207831.0}, {"date": "2025-04-22", "close": 3.87, "volume": 7834517.0}, {"date": "2025-04-23", "close": 3.98, "volume": 13142840.0}, {"date": "2025-04-24", "close": 3.96, "volume": 13470370.0}, {"date": "2025-04-25", "close": 3.94, "volume": 7453371.0}, {"date": "2025-04-28", "close": 3.96, "volume": 10040660.0}, {"date": "2025-04-29", "close": 3.95, "volume": 7258572.0}, {"date": "2025-04-30", "close": 3.91, "volume": 8878837.0}, {"date": "2025-05-01", "close": 3.92, "volume": 6738090.0}, {"date": "2025-05-02", "close": 3.99, "volume": 10832640.0}, {"date": "2025-05-05", "close": 3.87, "volume": 9286784.0}, {"date": "2025-05-06", "close": 3.89, "volume": 8146382.0}, {"date": "2025-05-07", "close": 3.87, "volume": 5906999.0}, {"date": "2025-05-08", "close": 3.99, "volume": 10367830.0}, {"date": "2025-05-09", "close": 4.06, "volume": 11211210.0}, {"date": "2025-05-12", "close": 4.28, "volume": 10575700.0}, {"date": "2025-05-13", "close": 4.31, "volume": 9740629.0}, {"date": "2025-05-14", "close": 4.32, "volume": 10835550.0}, {"date": "2025-05-15", "close": 4.26, "volume": 11624430.0}, {"date": "2025-05-16", "close": 4.73, "volume": 33523130.0}, {"date": "2025-05-19", "close": 3.97, "volume": 39818940.0}, {"date": "2025-05-20", "close": 3.99, "volume": 12623430.0}, {"date": "2025-05-21", "close": 3.91, "volume": 12953710.0}, {"date": "2025-05-22", "close": 3.97, "volume": 11280190.0}, {"date": "2025-05-23", "close": 3.97, "volume": 9192232.0}, {"date": "2025-05-27", "close": 3.99, "volume": 9881455.0}, {"date": "2025-05-28", "close": 4.32, "volume": 18364000.0}, {"date": "2025-05-29", "close": 4.06, "volume": 14732300.0}, {"date": "2025-05-30", "close": 4.0, "volume": 9335780.0}, {"date": "2025-06-02", "close": 3.93, "volume": 8098298.0}, {"date": "2025-06-03", "close": 4.09, "volume": 11237340.0}, {"date": "2025-06-04", "close": 4.25, "volume": 10898320.0}, {"date": "2025-06-05", "close": 3.98, "volume": 10580890.0}, {"date": "2025-06-06", "close": 4.13, "volume": 8176545.0}, {"date": "2025-06-09", "close": 4.35, "volume": 18657250.0}, {"date": "2025-06-10", "close": 4.33, "volume": 8942872.0}, {"date": "2025-06-11", "close": 4.62, "volume": 20091520.0}, {"date": "2025-06-12", "close": 4.49, "volume": 10008110.0}, {"date": "2025-06-13", "close": 4.34, "volume": 8643331.0}, {"date": "2025-06-16", "close": 4.48, "volume": 8926087.0}, {"date": "2025-06-17", "close": 4.23, "volume": 9215643.0}, {"date": "2025-06-18", "close": 4.38, "volume": 9874840.0}, {"date": "2025-06-20", "close": 4.29, "volume": 10829360.0}, {"date": "2025-06-23", "close": 4.24, "volume": 7425338.0}, {"date": "2025-06-24", "close": 4.33, "volume": 22403340.0}, {"date": "2025-06-25", "close": 5.67, "volume": 178809300.0}, {"date": "2025-06-26", "close": 7.65, "volume": 196271300.0}, {"date": "2025-06-27", "close": 6.62, "volume": 108565900.0}, {"date": "2025-06-30", "close": 6.72, "volume": 51201520.0}, {"date": "2025-07-01", "close": 6.36, "volume": 36876160.0}, {"date": "2025-07-02", "close": 6.8, "volume": 32691470.0}, {"date": "2025-07-03", "close": 7.02, "volume": 19903410.0}, {"date": "2025-07-07", "close": 7.01, "volume": 17667650.0}, {"date": "2025-07-08", "close": 8.18, "volume": 73200510.0}, {"date": "2025-07-09", "close": 8.36, "volume": 49356270.0}, {"date": "2025-07-10", "close": 9.09, "volume": 52371320.0}, {"date": "2025-07-11", "close": 9.23, "volume": 55750340.0}, {"date": "2025-07-14", "close": 10.05, "volume": 47977740.0}, {"date": "2025-07-15", "close": 10.85, "volume": 85170300.0}, {"date": "2025-07-16", "close": 11.35, "volume": 79479620.0}, {"date": "2025-07-17", "close": 13.6, "volume": 111427800.0}, {"date": "2025-07-18", "close": 14.64, "volume": 148449700.0}, {"date": "2025-07-21", "close": 12.52, "volume": 131226000.0}, {"date": "2025-07-22", "close": 13.8, "volume": 104171000.0}, {"date": "2025-07-23", "close": 12.83, "volume": 78357320.0}, {"date": "2025-07-24", "close": 12.63, "volume": 65511500.0}, {"date": "2025-07-25", "close": 11.97, "volume": 57811180.0}, {"date": "2025-07-28", "close": 10.98, "volume": 57335590.0}, {"date": "2025-07-29", "close": 9.28, "volume": 73326200.0}, {"date": "2025-07-30", "close": 8.78, "volume": 61129090.0}, {"date": "2025-07-31", "close": 8.6, "volume": 37738660.0}, {"date": "2025-08-01", "close": 8.26, "volume": 31166730.0}, {"date": "2025-08-04", "close": 8.3, "volume": 23176880.0}, {"date": "2025-08-05", "close": 8.69, "volume": 54206410.0}, {"date": "2025-08-06", "close": 8.28, "volume": 28528640.0}, {"date": "2025-08-07", "close": 9.24, "volume": 38848000.0}, {"date": "2025-08-08", "close": 8.76, "volume": 34527940.0}, {"date": "2025-08-11", "close": 9.08, "volume": 23752160.0}, {"date": "2025-08-12", "close": 9.35, "volume": 25199660.0}, {"date": "2025-08-13", "close": 9.44, "volume": 21309640.0}, {"date": "2025-08-14", "close": 9.09, "volume": 27697810.0}, {"date": "2025-08-15", "close": 9.03, "volume": 14441680.0}, {"date": "2025-08-18", "close": 8.8, "volume": 16805870.0}, {"date": "2025-08-19", "close": 7.91, "volume": 24514150.0}, {"date": "2025-08-20", "close": 7.91, "volume": 13718370.0}, {"date": "2025-08-21", "close": 7.87, "volume": 10890250.0}, {"date": "2025-08-22", "close": 8.16, "volume": 14821010.0}, {"date": "2025-08-25", "close": 8.05, "volume": 12485230.0}, {"date": "2025-08-26", "close": 8.33, "volume": 17287130.0}, {"date": "2025-08-27", "close": 8.04, "volume": 10768400.0}, {"date": "2025-08-28", "close": 8.1, "volume": 8620133.0}, {"date": "2025-08-29", "close": 7.93, "volume": 12270610.0}, {"date": "2025-09-02", "close": 7.73, "volume": 11386660.0}, {"date": "2025-09-03", "close": 7.78, "volume": 12274150.0}, {"date": "2025-09-04", "close": 7.65, "volume": 12595840.0}, {"date": "2025-09-05", "close": 7.84, "volume": 9675403.0}, {"date": "2025-09-08", "close": 9.49, "volume": 102502700.0}, {"date": "2025-09-09", "close": 8.53, "volume": 52713200.0}, {"date": "2025-09-10", "close": 8.35, "volume": 22368570.0}, {"date": "2025-09-11", "close": 8.85, "volume": 37105950.0}, {"date": "2025-09-12", "close": 9.95, "volume": 39084990.0}, {"date": "2025-09-15", "close": 10.36, "volume": 41060200.0}, {"date": "2025-09-16", "close": 10.15, "volume": 41376790.0}, {"date": "2025-09-17", "close": 10.26, "volume": 41686500.0}, {"date": "2025-09-18", "close": 12.13, "volume": 66639520.0}, {"date": "2025-09-19", "close": 13.42, "volume": 74324760.0}, {"date": "2025-09-22", "close": 13.44, "volume": 52301420.0}, {"date": "2025-09-23", "close": 13.53, "volume": 43548650.0}, {"date": "2025-09-24", "close": 12.49, "volume": 43754320.0}, {"date": "2025-09-25", "close": 12.5, "volume": 39952550.0}, {"date": "2025-09-26", "close": 12.66, "volume": 29247410.0}, {"date": "2025-09-29", "close": 12.38, "volume": 37097100.0}, {"date": "2025-09-30", "close": 12.32, "volume": 50852500.0}, {"date": "2025-10-01", "close": 14.59, "volume": 87787580.0}, {"date": "2025-10-02", "close": 14.3, "volume": 58202930.0}, {"date": "2025-10-03", "close": 15.92, "volume": 76384430.0}, {"date": "2025-10-06", "close": 15.72, "volume": 50445100.0}, {"date": "2025-10-07", "close": 15.33, "volume": 58153900.0}, {"date": "2025-10-08", "close": 15.33, "volume": 84543320.0}, {"date": "2025-10-09", "close": 14.99, "volume": 68609330.0}, {"date": "2025-10-10", "close": 14.7, "volume": 75794880.0}, {"date": "2025-10-13", "close": 16.99, "volume": 63441550.0}, {"date": "2025-10-14", "close": 16.88, "volume": 42128430.0}, {"date": "2025-10-15", "close": 17.85, "volume": 75560720.0}, {"date": "2025-10-16", "close": 15.46, "volume": 54427110.0}, {"date": "2025-10-17", "close": 15.36, "volume": 29748860.0}, {"date": "2025-10-20", "close": 16.14, "volume": 27332200.0}, {"date": "2025-10-21", "close": 15.52, "volume": 22380940.0}, {"date": "2025-10-22", "close": 13.58, "volume": 58317590.0}, {"date": "2025-10-23", "close": 14.66, "volume": 40157580.0}, {"date": "2025-10-24", "close": 16.82, "volume": 48383080.0}, {"date": "2025-10-27", "close": 16.28, "volume": 35507380.0}, {"date": "2025-10-28", "close": 15.59, "volume": 57775640.0}, {"date": "2025-10-29", "close": 15.84, "volume": 55121300.0}, {"date": "2025-10-30", "close": 15.79, "volume": 20613510.0}, {"date": "2025-10-31", "close": 18.44, "volume": 83841380.0}, {"date": "2025-11-03", "close": 16.21, "volume": 45152550.0}, {"date": "2025-11-04", "close": 15.44, "volume": 25714730.0}, {"date": "2025-11-05", "close": 17.07, "volume": 43567250.0}, {"date": "2025-11-06", "close": 15.9, "volume": 23778860.0}, {"date": "2025-11-07", "close": 16.62, "volume": 33246180.0}, {"date": "2025-11-10", "close": 16.28, "volume": 51942680.0}, {"date": "2025-11-11", "close": 15.91, "volume": 36029320.0}, {"date": "2025-11-12", "close": 14.64, "volume": 36387590.0}, {"date": "2025-11-13", "close": 13.57, "volume": 33505860.0}, {"date": "2025-11-14", "close": 13.43, "volume": 29718920.0}, {"date": "2025-11-17", "close": 12.95, "volume": 23617090.0}, {"date": "2025-11-18", "close": 12.97, "volume": 30869070.0}, {"date": "2025-11-19", "close": 12.46, "volume": 23908190.0}, {"date": "2025-11-20", "close": 11.72, "volume": 27515670.0}, {"date": "2025-11-21", "close": 11.47, "volume": 31916290.0}, {"date": "2025-11-24", "close": 11.83, "volume": 17137300.0}, {"date": "2025-11-25", "close": 11.86, "volume": 13320170.0}, {"date": "2025-11-26", "close": 12.08, "volume": 13799680.0}, {"date": "2025-11-28", "close": 12.22, "volume": 6935358.0}, {"date": "2025-12-01", "close": 11.73, "volume": 11951140.0}, {"date": "2025-12-02", "close": 12.17, "volume": 13077880.0}, {"date": "2025-12-03", "close": 12.41, "volume": 13208680.0}, {"date": "2025-12-04", "close": 12.97, "volume": 18018100.0}, {"date": "2025-12-05", "close": 12.55, "volume": 13990830.0}, {"date": "2025-12-08", "close": 12.6, "volume": 12475120.0}, {"date": "2025-12-09", "close": 12.75, "volume": 16111600.0}, {"date": "2025-12-10", "close": 12.47, "volume": 19833940.0}, {"date": "2025-12-11", "close": 12.79, "volume": 17534140.0}, {"date": "2025-12-12", "close": 11.8, "volume": 15565800.0}, {"date": "2025-12-15", "close": 10.83, "volume": 23639410.0}, {"date": "2025-12-16", "close": 10.84, "volume": 19958450.0}, {"date": "2025-12-17", "close": 10.74, "volume": 23429610.0}, {"date": "2025-12-18", "close": 11.02, "volume": 16772820.0}, {"date": "2025-12-19", "close": 11.43, "volume": 19797060.0}, {"date": "2025-12-22", "close": 11.51, "volume": 13819210.0}, {"date": "2025-12-23", "close": 11.43, "volume": 10827850.0}, {"date": "2025-12-24", "close": 11.18, "volume": 5426213.0}, {"date": "2025-12-26", "close": 10.92, "volume": 10262450.0}, {"date": "2025-12-29", "close": 10.6, "volume": 12576790.0}, {"date": "2025-12-30", "close": 10.38, "volume": 9698201.0}, {"date": "2025-12-31", "close": 10.42, "volume": 10303070.0}, {"date": "2026-01-02", "close": 11.06, "volume": 13722630.0}, {"date": "2026-01-05", "close": 11.33, "volume": 17697210.0}, {"date": "2026-01-06", "close": 11.31, "volume": 12670150.0}, {"date": "2026-01-07", "close": 10.91, "volume": 10902830.0}, {"date": "2026-01-08", "close": 10.89, "volume": 9957710.0}, {"date": "2026-01-09", "close": 10.61, "volume": 11574830.0}, {"date": "2026-01-12", "close": 10.72, "volume": 14175380.0}, {"date": "2026-01-13", "close": 10.61, "volume": 15307350.0}, {"date": "2026-01-14", "close": 10.79, "volume": 10600930.0}, {"date": "2026-01-15", "close": 10.38, "volume": 11146010.0}, {"date": "2026-01-16", "close": 10.55, "volume": 13990660.0}, {"date": "2026-01-20", "close": 10.23, "volume": 16171490.0}, {"date": "2026-01-21", "close": 11.05, "volume": 30930790.0}, {"date": "2026-01-22", "close": 10.8, "volume": 22877280.0}, {"date": "2026-01-23", "close": 10.36, "volume": 11602220.0}, {"date": "2026-01-26", "close": 9.91, "volume": 13401270.0}, {"date": "2026-01-27", "close": 10.15, "volume": 7986883.0}, {"date": "2026-01-28", "close": 9.93, "volume": 10289900.0}, {"date": "2026-01-29", "close": 9.855, "volume": 14793040.0}, {"date": "2026-01-30", "close": 8.85, "volume": 21023720.0}, {"date": "2026-02-02", "close": 8.68, "volume": 14560090.0}, {"date": "2026-02-03", "close": 8.86, "volume": 14011450.0}, {"date": "2026-02-04", "close": 8.49, "volume": 15870390.0}, {"date": "2026-02-05", "close": 7.76, "volume": 18800120.0}, {"date": "2026-02-06", "close": 8.47, "volume": 18026940.0}, {"date": "2026-02-09", "close": 9.17, "volume": 27684390.0}, {"date": "2026-02-10", "close": 8.94, "volume": 16748940.0}, {"date": "2026-02-11", "close": 8.82, "volume": 19664990.0}, {"date": "2026-02-12", "close": 7.765, "volume": 25373100.0}, {"date": "2026-02-13", "close": 7.73, "volume": 12398970.0}, {"date": "2026-02-17", "close": 7.2, "volume": 16889390.0}, {"date": "2026-02-18", "close": 7.15, "volume": 18298630.0}, {"date": "2026-02-19", "close": 7.17, "volume": 15503970.0}, {"date": "2026-02-20", "close": 6.88, "volume": 15051940.0}, {"date": "2026-02-23", "close": 6.85, "volume": 12289450.0}, {"date": "2026-02-24", "close": 7.035, "volume": 14939980.0}, {"date": "2026-02-25", "close": 7.03, "volume": 14988500.0}, {"date": "2026-02-26", "close": 7.26, "volume": 16237600.0}, {"date": "2026-02-27", "close": 6.92, "volume": 11819830.0}, {"date": "2026-03-02", "close": 6.89, "volume": 10630840.0}, {"date": "2026-03-03", "close": 6.54, "volume": 12061980.0}, {"date": "2026-03-04", "close": 7.0, "volume": 15144900.0}, {"date": "2026-03-05", "close": 6.92, "volume": 13323920.0}, {"date": "2026-03-06", "close": 6.69, "volume": 11810800.0}, {"date": "2026-03-09", "close": 6.8, "volume": 11240200.0}, {"date": "2026-03-10", "close": 6.82, "volume": 9472089.0}, {"date": "2026-03-11", "close": 7.0, "volume": 8499809.0}, {"date": "2026-03-12", "close": 6.9, "volume": 8658532.0}, {"date": "2026-03-13", "close": 6.73, "volume": 8730009.0}, {"date": "2026-03-16", "close": 6.89, "volume": 8378519.0}, {"date": "2026-03-17", "close": 6.96, "volume": 10173170.0}, {"date": "2026-03-18", "close": 6.85, "volume": 7237373.0}, {"date": "2026-03-19", "close": 6.89, "volume": 8562302.0}, {"date": "2026-03-20", "close": 6.59, "volume": 9882638.0}, {"date": "2026-03-23", "close": 7.05, "volume": 14468180.0}, {"date": "2026-03-24", "close": 6.81, "volume": 8386255.0}, {"date": "2026-03-25", "close": 6.88, "volume": 6821554.0}, {"date": "2026-03-26", "close": 6.5, "volume": 8668212.0}, {"date": "2026-03-27", "close": 6.26, "volume": 8078853.0}, {"date": "2026-03-30", "close": 5.96, "volume": 11061090.0}, {"date": "2026-03-31", "close": 6.38, "volume": 9448515.0}, {"date": "2026-04-01", "close": 6.21, "volume": 7972195.0}, {"date": "2026-04-02", "close": 6.36, "volume": 9602043.0}, {"date": "2026-04-06", "close": 6.34, "volume": 6412908.0}, {"date": "2026-04-07", "close": 6.21, "volume": 7238417.0}, {"date": "2026-04-08", "close": 6.3, "volume": 8611631.0}, {"date": "2026-04-09", "close": 6.18, "volume": 7680249.0}, {"date": "2026-04-10", "close": 6.36, "volume": 6987447.0}, {"date": "2026-04-13", "close": 6.44, "volume": 9240994.0}, {"date": "2026-04-14", "close": 6.86, "volume": 17479730.0}, {"date": "2026-04-15", "close": 7.17, "volume": 16685120.0}, {"date": "2026-04-16", "close": 7.04, "volume": 18333390.0}, {"date": "2026-04-17", "close": 7.1, "volume": 14515970.0}, {"date": "2026-04-20", "close": 7.18, "volume": 12937290.0}, {"date": "2026-04-21", "close": 6.98, "volume": 14131600.0}, {"date": "2026-04-22", "close": 7.31, "volume": 25475330.0}, {"date": "2026-04-23", "close": 7.41, "volume": 113119200.0}, {"date": "2026-04-24", "close": 7.22, "volume": 64048670.0}, {"date": "2026-04-27", "close": 7.06, "volume": 39518800.0}, {"date": "2026-04-28", "close": 6.97, "volume": 21485640.0}, {"date": "2026-04-29", "close": 6.84, "volume": 19356450.0}, {"date": "2026-04-30", "close": 7.29, "volume": 25317520.0}, {"date": "2026-05-01", "close": 7.26, "volume": 15868080.0}, {"date": "2026-05-04", "close": 7.19, "volume": 10662980.0}, {"date": "2026-05-05", "close": 7.26, "volume": 10978100.0}, {"date": "2026-05-06", "close": 7.95, "volume": 22908010.0}, {"date": "2026-05-07", "close": 7.35, "volume": 22892250.0}, {"date": "2026-05-08", "close": 7.54, "volume": 17595290.0}, {"date": "2026-05-11", "close": 8.03, "volume": 30483380.0}, {"date": "2026-05-12", "close": 8.42, "volume": 32323120.0}, {"date": "2026-05-13", "close": 8.66, "volume": 60113140.0}, {"date": "2026-05-14", "close": 8.6, "volume": 30420900.0}, {"date": "2026-05-15", "close": 8.01, "volume": 28533360.0}, {"date": "2026-05-18", "close": 7.57, "volume": 26745840.0}, {"date": "2026-05-19", "close": 7.3, "volume": 12217390.0}, {"date": "2026-05-20", "close": 7.67, "volume": 17133740.0}, {"date": "2026-05-21", "close": 8.38, "volume": 30552500.0}, {"date": "2026-05-22", "close": 8.2, "volume": 21355070.0}, {"date": "2026-05-26", "close": 8.71, "volume": 36180560.0}, {"date": "2026-05-27", "close": 9.11, "volume": 30298410.0}, {"date": "2026-05-28", "close": 9.13, "volume": 20125600.0}, {"date": "2026-05-29", "close": 8.98, "volume": 27908330.0}, {"date": "2026-06-01", "close": 9.14, "volume": 21394690.0}, {"date": "2026-06-02", "close": 9.2, "volume": 21603090.0}, {"date": "2026-06-03", "close": 8.76, "volume": 20493280.0}, {"date": "2026-06-04", "close": 9.08, "volume": 20659900.0}, {"date": "2026-06-05", "close": 7.67, "volume": 29370710.0}, {"date": "2026-06-08", "close": 7.66, "volume": 12012600.0}, {"date": "2026-06-09", "close": 7.32, "volume": 22576250.0}, {"date": "2026-06-10", "close": 7.0, "volume": 20323500.0}, {"date": "2026-06-11", "close": 7.23, "volume": 16909690.0}, {"date": "2026-06-12", "close": 7.09, "volume": 12934120.0}, {"date": "2026-06-15", "close": 7.23, "volume": 13308110.0}, {"date": "2026-06-16", "close": 6.92, "volume": 14442610.0}, {"date": "2026-06-17", "close": 6.9, "volume": 12871420.0}, {"date": "2026-06-18", "close": 8.04, "volume": 85585770.0}, {"date": "2026-06-22", "close": 7.61, "volume": 32347470.0}, {"date": "2026-06-23", "close": 7.42, "volume": 22407550.0}, {"date": "2026-06-24", "close": 7.12, "volume": 29157770.0}, {"date": "2026-06-25", "close": 7.13, "volume": 18869510.0}, {"date": "2026-06-26", "close": 7.16, "volume": 21263400.0}, {"date": "2026-06-29", "close": 7.59, "volume": 23688130.0}, {"date": "2026-06-30", "close": 7.56, "volume": 18404650.0}, {"date": "2026-07-01", "close": 7.61, "volume": 18976490.0}, {"date": "2026-07-02", "close": 7.07, "volume": 21898420.0}, {"date": "2026-07-06", "close": 7.24, "volume": 15342620.0}, {"date": "2026-07-07", "close": 6.79, "volume": 31453800.0}, {"date": "2026-07-08", "close": 6.63, "volume": 33760580.0}, {"date": "2026-07-09", "close": 6.91, "volume": 28112000.0}, {"date": "2026-07-10", "close": 6.58, "volume": 21021500.0}, {"date": "2026-07-13", "close": 6.28, "volume": 30671860.0}, {"date": "2026-07-14", "close": 6.42, "volume": 19138220.0}, {"date": "2026-07-15", "close": 6.43, "volume": 27623090.0}, {"date": "2026-07-16", "close": 5.905, "volume": 28359560.0}, {"date": "2026-07-17", "close": 5.86, "volume": 21277570.0}, {"date": "2026-07-20", "close": 5.89, "volume": 25952290.0}, {"date": "2026-07-21", "close": 6.05, "volume": 21569890.0}, {"date": "2026-07-22", "close": 5.87, "volume": 29621180.0}, {"date": "2026-07-23", "close": 5.115, "volume": 63868750.0}, {"date": "2026-07-24", "close": 4.885, "volume": 32916280.0}, {"date": "2026-07-27", "close": 5.18, "volume": 38945030.0}, {"date": "2026-07-28", "close": 5.17, "volume": 43181600.0}, {"date": "2026-07-29", "close": 4.96, "volume": 29461310.0}, {"date": "2026-07-30", "close": 5.23, "volume": 25987920.0}, {"date": "2026-07-31", "close": 5.22, "volume": 23908620.0}, {"date": "2026-08-03", "close": 5.34, "volume": 14428960.0}, {"date": "2026-08-04", "close": 5.69, "volume": 15225790.0}, {"date": "2026-08-05", "close": 5.52, "volume": 13197560.0}, {"date": "2026-08-06", "close": 5.53, "volume": 11656670.0}, {"date": "2026-08-07", "close": 6.08, "volume": 18310110.0}, {"date": "2026-08-10", "close": 6.19, "volume": 16532930.0}, {"date": "2026-08-11", "close": 6.34, "volume": 12253450.0}, {"date": "2026-08-12", "close": 6.38, "volume": 20123500.0}, {"date": "2026-08-13", "close": 6.16, "volume": 14184170.0}, {"date": "2026-08-14", "close": 6.19, "volume": 14750770.0}, {"date": "2026-08-17", "close": 6.12, "volume": 14993410.0}], "refreshing": true}