{"ticker": "SNAP", "overview": {"cik": "1564408", "ticker": "SNAP", "name": "Snap Inc", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0002156232-26-000003", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-20", "title": "Form 3/A", "accession": "0002156232-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001098", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001097", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398242", "price_sensitive": false}, {"form": "3", "date": "2026-09-22", "title": "Initial insider holdings", "accession": "0001193125-26-398210", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395810", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001031", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389523", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001921094-26-001002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385468", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385199", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000990", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002062182-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001727396-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002096196-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002133255-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000913", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000889", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000888", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000887", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001806784-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001874566-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001699323-26-000002", "price_sensitive": false}]}, "description": "Snap Inc trades as SNAP on the NYSE and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 28 insider filings for the company, from July 2026 to October 2026. Across those, 6 insiders disclosed 8 sales totalling $24.17M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 24172646.3899, "net": -24172646.3899, "insiders": 6, "first_date": "2026-07-16", "last_date": "2026-10-16"}, "metrics": {"ticker": "SNAP", "has_prices": true, "as_of": "2026-08-07", "last": 5.33, "prev_close": 5.22, "change": 0.11000000000000032, "change_pct": 0.021072796934865964, "session_volume": 42440160.0, "vwap_5": 5.362662841377251, "vwap_20": 4.917220379148348, "vwap_60": 5.107877513400714, "vwap_250": 6.686607868069918, "high_52w": 9.09, "low_52w": 3.93, "avg_volume_20": 40665006.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002156232-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Ronan Harris", "who_key": "Harris Ronan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 266259.33359999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $266K of SNAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2156232/000215623226000003/0002156232-26-000003-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "0001193125-26-385468", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Zachary M. Briers", "who_key": "Briers Zachary M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 67542.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Someone inside SNAP is selling \u2014 $68K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2096196/000119312526385468/0001193125-26-385468-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0002096196-26-000006", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Zachary M. Briers", "who_key": "Briers Zachary M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1052595.9632, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Someone inside SNAP is selling \u2014 $1.1M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2096196/000209619626000006/0002096196-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108939}, {"id": "0002133255-26-000016", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Douglas Hott", "who_key": "Hott Douglas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 685453.9016, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The money boss sells $685K of SNAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2133255/000213325526000016/0002133255-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "0001727396-26-000009", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Rebecca Morrow", "who_key": "Morrow Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90114.2616, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims SNAP: $90K", "source_url": "https://www.sec.gov/Archives/edgar/data/1727396/000172739626000009/0001727396-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "0002062182-26-000008", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Ajit Mohan", "who_key": "Mohan Ajit", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 283825.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $284K of SNAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2062182/000206218226000008/0002062182-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "0001654733-26-000010", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654733/000165473326000010/0001654733-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001727396-26-000007", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Rebecca Morrow", "who_key": "Morrow Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727396/000172739626000007/0001727396-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001747989-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Poppy Thorpe", "who_key": "Thorpe Poppy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747989/000174798926000003/0001747989-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001832778-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Elizabeth Jenkins", "who_key": "Jenkins Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832778/000183277826000003/0001832778-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001606115-26-000006", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Michael Lynton", "who_key": "Lynton Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606115/000160611526000006/0001606115-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001743317-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Patrick Spence", "who_key": "Spence Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1743317/000174331726000003/0001743317-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001273357-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Scott D. Miller", "who_key": "MILLER SCOTT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564408/000127335726000003/0001273357-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0002137024-26-000012", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Luke Wood", "who_key": "Wood Luke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137024/000213702426000012/0002137024-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001750913-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "James Lanzone", "who_key": "Lanzone James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750913/000175091326000003/0001750913-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001699323-26-000002", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Joanna Coles", "who_key": "Coles Joanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699323/000169932326000002/0001699323-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001874566-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Fidel Vargas", "who_key": "Vargas Fidel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874566/000187456626000003/0001874566-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001806784-26-000003", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Kelly Coffey", "who_key": "Coffey Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on SNAP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806784/000180678426000003/0001806784-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0001699322-26-000013", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Robert C. Murphy", "who_key": "Murphy Robert C.", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21612400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "$21.6M sale: A top exec lightens up on SNAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1699322/000169932226000013/0001699322-26-000013-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127659}, {"id": "0002062182-26-000006", "src": "INSIDERS", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Ajit Mohan", "who_key": "Mohan Ajit", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 114455.8499, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $114K of SNAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1564408/000206218226000006/0002062182-26-000006-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157899}, {"id": "13DG-0000315066-26-002138", "src": "13DG", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FMR LLC moves to a 4.8% passive stake in SNAP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002138-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000102909-26-002395", "src": "13DG", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Snap Inc", "who_key": "Snap Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Snap Inc adjusts its stake in SNAP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564408/0000102909-26-002395-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2025-20032070-T180", "src": "CONGRESS", "ticker": "SNAP", "cik": "", "company": "Snap Inc", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP Snap Inc. Class A Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle adds SNAP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916779}, {"id": "SENATE-1fd6d36802624c40bc471fff0f8a3ae6-7", "src": "CONGRESS", "ticker": "SNAP", "cik": "", "company": "Snap Inc", "company_raw": "Snap Inc. Class A Common Stock", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads SNAP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849899}, {"id": "HOUSE-2023-20022877-T36", "src": "CONGRESS", "ticker": "SNAP", "cik": "", "company": "Snap Inc", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Snap Inc. Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SNAP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852779}, {"id": "HOUSE-2023-20022412-T79", "src": "CONGRESS", "ticker": "SNAP", "cik": "", "company": "Snap Inc", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Snap Inc. Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds SNAP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975179}, {"id": "HOUSE-2022-20021226-T16", "src": "CONGRESS", "ticker": "SNAP", "cik": "", "company": "Snap Inc", "company_raw": "ew\nS O: Charles Schwab - Edgewood Management LLC\nJT Snap Inc. Class A", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kathy Manning sells SNAP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313579}, {"id": "SENATE-f0c4976580454aa6a6992fc462b00526-1", "src": "CONGRESS", "ticker": "SNAP", "cik": "", "company": "Snap Inc", "company_raw": "Snap Inc. Class A Common Stock", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper offloads SNAP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0c49765-8045-4aa6-a699-2fc462b00526/", "trade_date": "2021-07-27", "timestamp": "2021-07-27", "mins": 2771499}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002138", "src": "13DG", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FMR LLC moves to a 4.8% passive stake in SNAP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002138-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000102909-26-002395", "src": "13DG", "ticker": "SNAP", "cik": "1564408", "company": "Snap Inc", "company_raw": "Snap Inc", "who": "Snap Inc", "who_key": "Snap Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Snap Inc adjusts its stake in SNAP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1564408/0000102909-26-002395-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Snap Inc. Class A Common Stock", "new_value": "Snap Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001564408", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001564408", "applied": 1, "detected_at": "2026-10-27T18:07:35.531878"}]}, "key_people": [{"who": "Robert C. Murphy", "who_key": "Murphy Robert C.", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21612400.0, "net": -21612400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21612400.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699322/000169932226000013/0001699322-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 21612400.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1699322/000169932226000013/0001699322-26-000013-index.htm"}}, {"who": "Zachary M. Briers", "who_key": "Briers Zachary M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1120137.9632, "net": -1120137.9632, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67542.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096196/000119312526385468/0001193125-26-385468-index.htm"}, {"action": "SELL", "amount": 1052595.9632, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096196/000209619626000006/0002096196-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 67542.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096196/000119312526385468/0001193125-26-385468-index.htm"}}, {"who": "Douglas Hott", "who_key": "Hott Douglas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 685453.9016, "net": -685453.9016, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 685453.9016, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2133255/000213325526000016/0002133255-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 685453.9016, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2133255/000213325526000016/0002133255-26-000016-index.htm"}}, {"who": "Ajit Mohan", "who_key": "Mohan Ajit", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 398280.9299, "net": -398280.9299, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 283825.08, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062182/000206218226000008/0002062182-26-000008-index.htm"}, {"action": "SELL", "amount": 114455.8499, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1564408/000206218226000006/0002062182-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 283825.08, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062182/000206218226000008/0002062182-26-000008-index.htm"}}, {"who": "Ronan Harris", "who_key": "Harris Ronan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 266259.33359999995, "net": -266259.33359999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266259.33359999995, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2156232/000215623226000003/0002156232-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 266259.33359999995, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2156232/000215623226000003/0002156232-26-000003-index.htm"}}, {"who": "Rebecca Morrow", "who_key": "Morrow Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 90114.2616, "net": -90114.2616, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90114.2616, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727396/000172739626000009/0001727396-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 90114.2616, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727396/000172739626000009/0001727396-26-000009-index.htm"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0c49765-8045-4aa6-a699-2fc462b00526/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf"}}], "activity": [{"date": "2026-08-06", "net": -21612400.0}, {"date": "2026-08-17", "net": -1059393.2432}, {"date": "2026-08-19", "net": -1052595.9632}, {"date": "2026-09-03", "net": -67542.0}, {"date": "2026-10-16", "net": -266259.33359999995}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0002156232-26-000003", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-20", "title": "Form 3/A", "accession": "0002156232-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001098", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001097", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398242", "price_sensitive": false}, {"form": "3", "date": "2026-09-22", "title": "Initial insider holdings", "accession": "0001193125-26-398210", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395810", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001031", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389523", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001921094-26-001002", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385468", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385199", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000990", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002062182-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001727396-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002096196-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002133255-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000913", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000889", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000888", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000887", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001806784-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001874566-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001699323-26-000002", "price_sensitive": false}], "performance": {"ticker": "SNAP", "has_prices": true, "summary": {"n": 2, "avg": -0.5397222885097244, "win_rate": 0.0, "best": -0.5389273356401384, "worst": -0.5405172413793103, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-02-04", "score": 0.0, "ref_price": 11.6, "return": -0.5405172413793103}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 11.56, "return": -0.5389273356401384}]}, "price_series": [{"date": "2017-03-02", "close": 24.48, "volume": 216978300.0}, {"date": "2017-03-03", "close": 27.09, "volume": 148099300.0}, {"date": "2017-03-06", "close": 23.77, "volume": 72804120.0}, {"date": "2017-03-07", "close": 21.44, "volume": 71810660.0}, {"date": "2017-03-08", "close": 22.81, "volume": 49784130.0}, {"date": "2017-03-09", "close": 22.71, "volume": 25768720.0}, {"date": "2017-03-10", "close": 22.07, "volume": 18300540.0}, {"date": "2017-03-13", "close": 21.09, "volume": 20563760.0}, {"date": "2017-03-14", "close": 20.58, "volume": 20000100.0}, {"date": "2017-03-15", "close": 20.77, "volume": 24971500.0}, {"date": "2017-03-16", "close": 19.89, "volume": 25564310.0}, {"date": "2017-03-17", "close": 19.54, "volume": 34180970.0}, {"date": "2017-03-20", "close": 19.93, "volume": 21011700.0}, {"date": "2017-03-21", "close": 20.38, "volume": 20001810.0}, {"date": "2017-03-22", "close": 21.82, "volume": 47375100.0}, {"date": "2017-03-23", "close": 23.13, "volume": 40538930.0}, {"date": "2017-03-24", "close": 22.74, "volume": 17245590.0}, {"date": "2017-03-27", "close": 23.83, "volume": 48321040.0}, {"date": "2017-03-28", "close": 22.21, "volume": 49742610.0}, {"date": "2017-03-29", "close": 22.55, "volume": 31436230.0}, {"date": "2017-03-30", "close": 22.23, "volume": 17078870.0}, {"date": "2017-03-31", "close": 22.53, "volume": 15059550.0}, {"date": "2017-04-03", "close": 22.35, "volume": 12507410.0}, {"date": "2017-04-04", "close": 22.14, "volume": 16304010.0}, {"date": "2017-04-05", "close": 20.7, "volume": 26052010.0}, {"date": "2017-04-06", "close": 20.57, "volume": 21910600.0}, {"date": "2017-04-07", "close": 20.82, "volume": 10570640.0}, {"date": "2017-04-10", "close": 20.97, "volume": 8611389.0}, {"date": "2017-04-11", "close": 20.7, "volume": 13304270.0}, {"date": "2017-04-12", "close": 20.22, "volume": 9342201.0}, {"date": "2017-04-13", "close": 20.19, "volume": 13591660.0}, {"date": "2017-04-17", "close": 19.94, "volume": 11704690.0}, {"date": "2017-04-18", "close": 20.55, "volume": 15956750.0}, {"date": "2017-04-19", "close": 20.62, "volume": 8731762.0}, {"date": "2017-04-20", "close": 21.15, "volume": 10015360.0}, {"date": "2017-04-21", "close": 20.93, "volume": 7740183.0}, {"date": "2017-04-24", "close": 21.2, "volume": 5924496.0}, {"date": "2017-04-25", "close": 21.34, "volume": 9582326.0}, {"date": "2017-04-26", "close": 21.58, "volume": 10004450.0}, {"date": "2017-04-27", "close": 22.01, "volume": 10750770.0}, {"date": "2017-04-28", "close": 22.55, "volume": 9022308.0}, {"date": "2017-05-01", "close": 22.21, "volume": 7946471.0}, {"date": "2017-05-02", "close": 21.99, "volume": 8123217.0}, {"date": "2017-05-03", "close": 21.82, "volume": 7043314.0}, {"date": "2017-05-04", "close": 22.59, "volume": 18985670.0}, {"date": "2017-05-05", "close": 23.19, "volume": 12810190.0}, {"date": "2017-05-08", "close": 22.46, "volume": 18078600.0}, {"date": "2017-05-09", "close": 23.32, "volume": 17895520.0}, {"date": "2017-05-10", "close": 22.98, "volume": 45283450.0}, {"date": "2017-05-11", "close": 18.05, "volume": 131646700.0}, {"date": "2017-05-12", "close": 19.14, "volume": 68855540.0}, {"date": "2017-05-15", "close": 20.74, "volume": 69730070.0}, {"date": "2017-05-16", "close": 20.78, "volume": 40885030.0}, {"date": "2017-05-17", "close": 19.9, "volume": 29178210.0}, {"date": "2017-05-18", "close": 20.27, "volume": 15969070.0}, {"date": "2017-05-19", "close": 20.0, "volume": 18927630.0}, {"date": "2017-05-22", "close": 20.08, "volume": 9139489.0}, {"date": "2017-05-23", "close": 20.03, "volume": 8234753.0}, {"date": "2017-05-24", "close": 20.53, "volume": 13784860.0}, {"date": "2017-05-25", "close": 21.93, "volume": 24306980.0}, {"date": "2017-05-26", "close": 21.22, "volume": 13363960.0}, {"date": "2017-05-30", "close": 21.45, "volume": 9503996.0}, {"date": "2017-05-31", "close": 21.21, "volume": 9494398.0}, {"date": "2017-06-01", "close": 21.34, "volume": 7140515.0}, {"date": "2017-06-02", "close": 21.09, "volume": 9583642.0}, {"date": "2017-06-05", "close": 20.21, "volume": 15192320.0}, {"date": "2017-06-06", "close": 20.36, "volume": 6664715.0}, {"date": "2017-06-07", "close": 19.56, "volume": 16907550.0}, {"date": "2017-06-08", "close": 18.85, "volume": 32620750.0}, {"date": "2017-06-09", "close": 18.08, "volume": 31079180.0}, {"date": "2017-06-12", "close": 18.2, "volume": 16155470.0}, {"date": "2017-06-13", "close": 18.1, "volume": 11887850.0}, {"date": "2017-06-14", "close": 17.88, "volume": 9438676.0}, {"date": "2017-06-15", "close": 17.0, "volume": 22931640.0}, {"date": "2017-06-16", "close": 17.54, "volume": 18940770.0}, {"date": "2017-06-19", "close": 17.88, "volume": 28839090.0}, {"date": "2017-06-20", "close": 17.31, "volume": 13947540.0}, {"date": "2017-06-21", "close": 17.27, "volume": 8672019.0}, {"date": "2017-06-22", "close": 17.64, "volume": 9866164.0}, {"date": "2017-06-23", "close": 17.54, "volume": 7065833.0}, {"date": "2017-06-26", "close": 17.29, "volume": 9857628.0}, {"date": "2017-06-27", "close": 17.34, "volume": 7714791.0}, {"date": "2017-06-28", "close": 17.76, "volume": 10452110.0}, {"date": "2017-06-29", "close": 17.89, "volume": 12186600.0}, {"date": "2017-06-30", "close": 17.77, "volume": 5986691.0}, {"date": "2017-07-03", "close": 17.59, "volume": 3285663.0}, {"date": "2017-07-05", "close": 17.32, "volume": 6032164.0}, {"date": "2017-07-06", "close": 17.31, "volume": 6185119.0}, {"date": "2017-07-07", "close": 17.18, "volume": 4539713.0}, {"date": "2017-07-10", "close": 16.99, "volume": 8557931.0}, {"date": "2017-07-11", "close": 15.47, "volume": 41858250.0}, {"date": "2017-07-12", "close": 15.24, "volume": 19490730.0}, {"date": "2017-07-13", "close": 15.69, "volume": 21569340.0}, {"date": "2017-07-14", "close": 15.27, "volume": 14625390.0}, {"date": "2017-07-17", "close": 15.13, "volume": 13258000.0}, {"date": "2017-07-18", "close": 14.73, "volume": 19900540.0}, {"date": "2017-07-19", "close": 14.97, "volume": 14382520.0}, {"date": "2017-07-20", "close": 14.89, "volume": 11831410.0}, {"date": "2017-07-21", "close": 14.48, "volume": 14218500.0}, {"date": "2017-07-24", "close": 14.08, "volume": 14736400.0}, {"date": "2017-07-25", "close": 13.89, "volume": 15131340.0}, {"date": "2017-07-26", "close": 13.4, "volume": 21551830.0}, {"date": "2017-07-27", "close": 14.0, "volume": 27140180.0}, {"date": "2017-07-28", "close": 13.81, "volume": 16725630.0}, {"date": "2017-07-31", "close": 13.67, "volume": 48855060.0}, {"date": "2017-08-01", "close": 13.1, "volume": 27526060.0}, {"date": "2017-08-02", "close": 12.65, "volume": 25220380.0}, {"date": "2017-08-03", "close": 12.93, "volume": 61436640.0}, {"date": "2017-08-04", "close": 13.52, "volume": 53024180.0}, {"date": "2017-08-07", "close": 13.39, "volume": 34009320.0}, {"date": "2017-08-08", "close": 13.02, "volume": 29986960.0}, {"date": "2017-08-09", "close": 13.56, "volume": 26737730.0}, {"date": "2017-08-10", "close": 13.77, "volume": 56258560.0}, {"date": "2017-08-11", "close": 11.83, "volume": 83801430.0}, {"date": "2017-08-14", "close": 12.6, "volume": 84623410.0}, {"date": "2017-08-15", "close": 12.74, "volume": 43472270.0}, {"date": "2017-08-16", "close": 13.12, "volume": 33142010.0}, {"date": "2017-08-17", "close": 13.35, "volume": 36162080.0}, {"date": "2017-08-18", "close": 14.01, "volume": 46108020.0}, {"date": "2017-08-21", "close": 13.58, "volume": 44231950.0}, {"date": "2017-08-22", "close": 14.53, "volume": 37793290.0}, {"date": "2017-08-23", "close": 15.09, "volume": 65692380.0}, {"date": "2017-08-24", "close": 14.53, "volume": 30620920.0}, {"date": "2017-08-25", "close": 14.78, "volume": 23005230.0}, {"date": "2017-08-28", "close": 15.19, "volume": 27838270.0}, {"date": "2017-08-29", "close": 14.99, "volume": 20691730.0}, {"date": "2017-08-30", "close": 14.96, "volume": 22468570.0}, {"date": "2017-08-31", "close": 14.51, "volume": 23020000.0}, {"date": "2017-09-01", "close": 14.27, "volume": 26045550.0}, {"date": "2017-09-05", "close": 14.49, "volume": 21284270.0}, {"date": "2017-09-06", "close": 14.5, "volume": 23112950.0}, {"date": "2017-09-07", "close": 15.15, "volume": 45534840.0}, {"date": "2017-09-08", "close": 15.34, "volume": 36566970.0}, {"date": "2017-09-11", "close": 15.27, "volume": 32871260.0}, {"date": "2017-09-12", "close": 15.13, "volume": 48884970.0}, {"date": "2017-09-13", "close": 15.03, "volume": 24109350.0}, {"date": "2017-09-14", "close": 14.91, "volume": 16297940.0}, {"date": "2017-09-15", "close": 15.25, "volume": 34138180.0}, {"date": "2017-09-18", "close": 14.92, "volume": 20918060.0}, {"date": "2017-09-19", "close": 14.72, "volume": 23442270.0}, {"date": "2017-09-20", "close": 14.16, "volume": 24817000.0}, {"date": "2017-09-21", "close": 13.77, "volume": 25219920.0}, {"date": "2017-09-22", "close": 13.7, "volume": 12299290.0}, {"date": "2017-09-25", "close": 13.22, "volume": 18421890.0}, {"date": "2017-09-26", "close": 13.91, "volume": 20062220.0}, {"date": "2017-09-27", "close": 14.12, "volume": 16644020.0}, {"date": "2017-09-28", "close": 14.45, "volume": 17549590.0}, {"date": "2017-09-29", "close": 14.54, "volume": 20577390.0}, {"date": "2017-10-02", "close": 14.88, "volume": 21195640.0}, {"date": "2017-10-03", "close": 14.64, "volume": 16677930.0}, {"date": "2017-10-04", "close": 14.53, "volume": 15683550.0}, {"date": "2017-10-05", "close": 14.48, "volume": 13148700.0}, {"date": "2017-10-06", "close": 14.79, "volume": 11934760.0}, {"date": "2017-10-09", "close": 14.71, "volume": 9177142.0}, {"date": "2017-10-10", "close": 14.34, "volume": 13767080.0}, {"date": "2017-10-11", "close": 15.98, "volume": 40703340.0}, {"date": "2017-10-12", "close": 16.55, "volume": 63143360.0}, {"date": "2017-10-13", "close": 16.5, "volume": 24481940.0}, {"date": "2017-10-16", "close": 16.07, "volume": 20862210.0}, {"date": "2017-10-17", "close": 16.09, "volume": 15082500.0}, {"date": "2017-10-18", "close": 15.75, "volume": 18303270.0}, {"date": "2017-10-19", "close": 15.25, "volume": 19232340.0}, {"date": "2017-10-20", "close": 15.56, "volume": 12864310.0}, {"date": "2017-10-23", "close": 14.97, "volume": 19582350.0}, {"date": "2017-10-24", "close": 14.59, "volume": 15434830.0}, {"date": "2017-10-25", "close": 14.16, "volume": 22927120.0}, {"date": "2017-10-26", "close": 14.39, "volume": 17052980.0}, {"date": "2017-10-27", "close": 15.44, "volume": 23741450.0}, {"date": "2017-10-30", "close": 15.68, "volume": 23625090.0}, {"date": "2017-10-31", "close": 15.34, "volume": 12990670.0}, {"date": "2017-11-01", "close": 14.51, "volume": 20425030.0}, {"date": "2017-11-02", "close": 14.55, "volume": 11795140.0}, {"date": "2017-11-03", "close": 15.27, "volume": 12768360.0}, {"date": "2017-11-06", "close": 14.83, "volume": 17701980.0}, {"date": "2017-11-07", "close": 15.12, "volume": 39798690.0}, {"date": "2017-11-08", "close": 12.91, "volume": 162638900.0}, {"date": "2017-11-09", "close": 12.38, "volume": 51617580.0}, {"date": "2017-11-10", "close": 12.76, "volume": 32124600.0}, {"date": "2017-11-13", "close": 12.4, "volume": 19200410.0}, {"date": "2017-11-14", "close": 12.57, "volume": 13952320.0}, {"date": "2017-11-15", "close": 12.46, "volume": 14401790.0}, {"date": "2017-11-16", "close": 12.56, "volume": 15691300.0}, {"date": "2017-11-17", "close": 12.99, "volume": 17549950.0}, {"date": "2017-11-20", "close": 12.41, "volume": 30650100.0}, {"date": "2017-11-21", "close": 12.34, "volume": 18962990.0}, {"date": "2017-11-22", "close": 12.62, "volume": 14009750.0}, {"date": "2017-11-24", "close": 12.97, "volume": 12772780.0}, {"date": "2017-11-27", "close": 13.06, "volume": 19332980.0}, {"date": "2017-11-28", "close": 13.61, "volume": 23648790.0}, {"date": "2017-11-29", "close": 13.7, "volume": 30081390.0}, {"date": "2017-11-30", "close": 13.78, "volume": 26838410.0}, {"date": "2017-12-01", "close": 13.87, "volume": 19244170.0}, {"date": "2017-12-04", "close": 13.57, "volume": 28780130.0}, {"date": "2017-12-05", "close": 14.94, "volume": 51386910.0}, {"date": "2017-12-06", "close": 14.6, "volume": 25861270.0}, {"date": "2017-12-07", "close": 14.7, "volume": 16358180.0}, {"date": "2017-12-08", "close": 15.07, "volume": 20213860.0}, {"date": "2017-12-11", "close": 16.22, "volume": 34865600.0}, {"date": "2017-12-12", "close": 15.93, "volume": 22251140.0}, {"date": "2017-12-13", "close": 15.96, "volume": 14159140.0}, {"date": "2017-12-14", "close": 16.04, "volume": 24930580.0}, {"date": "2017-12-15", "close": 15.75, "volume": 19432780.0}, {"date": "2017-12-18", "close": 16.1, "volume": 20204630.0}, {"date": "2017-12-19", "close": 15.77, "volume": 12410320.0}, {"date": "2017-12-20", "close": 15.5, "volume": 10155890.0}, {"date": "2017-12-21", "close": 15.37, "volume": 12098220.0}, {"date": "2017-12-22", "close": 15.15, "volume": 12081070.0}, {"date": "2017-12-26", "close": 15.01, "volume": 6753504.0}, {"date": "2017-12-27", "close": 14.84, "volume": 6711938.0}, {"date": "2017-12-28", "close": 14.85, "volume": 8072270.0}, {"date": "2017-12-29", "close": 14.61, "volume": 9514672.0}, {"date": "2018-01-02", "close": 14.95, "volume": 9903101.0}, {"date": "2018-01-03", "close": 15.31, "volume": 15911640.0}, {"date": "2018-01-04", "close": 14.59, "volume": 27218810.0}, {"date": "2018-01-05", "close": 14.5, "volume": 18813820.0}, {"date": "2018-01-08", "close": 14.06, "volume": 27027850.0}, {"date": "2018-01-09", "close": 14.1, "volume": 14848340.0}, {"date": "2018-01-10", "close": 14.65, "volume": 14687670.0}, {"date": "2018-01-11", "close": 14.6, "volume": 12486930.0}, {"date": "2018-01-12", "close": 14.11, "volume": 20997550.0}, {"date": "2018-01-16", "close": 13.5, "volume": 26139130.0}, {"date": "2018-01-17", "close": 13.52, "volume": 14574540.0}, {"date": "2018-01-18", "close": 14.01, "volume": 16296620.0}, {"date": "2018-01-19", "close": 14.04, "volume": 16089160.0}, {"date": "2018-01-22", "close": 14.17, "volume": 12479190.0}, {"date": "2018-01-23", "close": 14.25, "volume": 13401650.0}, {"date": "2018-01-24", "close": 14.44, "volume": 11950100.0}, {"date": "2018-01-25", "close": 13.71, "volume": 23513270.0}, {"date": "2018-01-26", "close": 13.56, "volume": 17330740.0}, {"date": "2018-01-29", "close": 13.47, "volume": 13582240.0}, {"date": "2018-01-30", "close": 13.26, "volume": 12374140.0}, {"date": "2018-01-31", "close": 13.52, "volume": 13571260.0}, {"date": "2018-02-01", "close": 13.92, "volume": 13263060.0}, {"date": "2018-02-02", "close": 13.71, "volume": 18118370.0}, {"date": "2018-02-05", "close": 13.85, "volume": 20608170.0}, {"date": "2018-02-06", "close": 14.06, "volume": 42998590.0}, {"date": "2018-02-07", "close": 20.75, "volume": 232001600.0}, {"date": "2018-02-08", "close": 19.39, "volume": 119595800.0}, {"date": "2018-02-09", "close": 18.8, "volume": 49985740.0}, {"date": "2018-02-12", "close": 18.63, "volume": 30484930.0}, {"date": "2018-02-13", "close": 18.58, "volume": 28575890.0}, {"date": "2018-02-14", "close": 19.56, "volume": 38714580.0}, {"date": "2018-02-15", "close": 19.75, "volume": 40727790.0}, {"date": "2018-02-16", "close": 20.42, "volume": 33867680.0}, {"date": "2018-02-20", "close": 18.93, "volume": 42674690.0}, {"date": "2018-02-21", "close": 18.64, "volume": 31654610.0}, {"date": "2018-02-22", "close": 17.51, "volume": 51675320.0}, {"date": "2018-02-23", "close": 17.45, "volume": 24211970.0}, {"date": "2018-02-26", "close": 17.09, "volume": 26355910.0}, {"date": "2018-02-27", "close": 16.32, "volume": 29962370.0}, {"date": "2018-02-28", "close": 17.32, "volume": 34484540.0}, {"date": "2018-03-01", "close": 17.21, "volume": 25960310.0}, {"date": "2018-03-02", "close": 18.01, "volume": 31593500.0}, {"date": "2018-03-05", "close": 18.25, "volume": 22884120.0}, {"date": "2018-03-06", "close": 18.01, "volume": 18267090.0}, {"date": "2018-03-07", "close": 18.02, "volume": 27096550.0}, {"date": "2018-03-08", "close": 17.65, "volume": 19147410.0}, {"date": "2018-03-09", "close": 17.88, "volume": 18170390.0}, {"date": "2018-03-12", "close": 18.11, "volume": 17036910.0}, {"date": "2018-03-13", "close": 17.51, "volume": 17652670.0}, {"date": "2018-03-14", "close": 17.85, "volume": 14657320.0}, {"date": "2018-03-15", "close": 17.2, "volume": 21857850.0}, {"date": "2018-03-16", "close": 17.01, "volume": 22273130.0}, {"date": "2018-03-19", "close": 16.42, "volume": 24426390.0}, {"date": "2018-03-20", "close": 16.0, "volume": 27090760.0}, {"date": "2018-03-21", "close": 16.57, "volume": 22920350.0}, {"date": "2018-03-22", "close": 16.57, "volume": 19970330.0}, {"date": "2018-03-23", "close": 16.36, "volume": 16421260.0}, {"date": "2018-03-26", "close": 16.25, "volume": 13637020.0}, {"date": "2018-03-27", "close": 16.2, "volume": 24729390.0}, {"date": "2018-03-28", "close": 15.95, "volume": 20650770.0}, {"date": "2018-03-29", "close": 15.87, "volume": 15425540.0}, {"date": "2018-04-02", "close": 14.46, "volume": 30855700.0}, {"date": "2018-04-03", "close": 14.08, "volume": 33199440.0}, {"date": "2018-04-04", "close": 14.59, "volume": 20072330.0}, {"date": "2018-04-05", "close": 14.39, "volume": 16670270.0}, {"date": "2018-04-06", "close": 14.25, "volume": 13232690.0}, {"date": "2018-04-09", "close": 14.15, "volume": 12365740.0}, {"date": "2018-04-10", "close": 14.48, "volume": 16195680.0}, {"date": "2018-04-11", "close": 14.8, "volume": 17687120.0}, {"date": "2018-04-12", "close": 14.92, "volume": 21112690.0}, {"date": "2018-04-13", "close": 14.88, "volume": 18038640.0}, {"date": "2018-04-16", "close": 14.58, "volume": 11752100.0}, {"date": "2018-04-17", "close": 14.88, "volume": 13945510.0}, {"date": "2018-04-18", "close": 14.65, "volume": 9842711.0}, {"date": "2018-04-19", "close": 14.84, "volume": 12381940.0}, {"date": "2018-04-20", "close": 15.2, "volume": 20465020.0}, {"date": "2018-04-23", "close": 15.54, "volume": 19124420.0}, {"date": "2018-04-24", "close": 15.63, "volume": 19794620.0}, {"date": "2018-04-25", "close": 14.54, "volume": 46795630.0}, {"date": "2018-04-26", "close": 14.7, "volume": 22341010.0}, {"date": "2018-04-27", "close": 14.23, "volume": 21717930.0}, {"date": "2018-04-30", "close": 14.33, "volume": 21338630.0}, {"date": "2018-05-01", "close": 14.13, "volume": 48618890.0}, {"date": "2018-05-02", "close": 11.03, "volume": 159027500.0}, {"date": "2018-05-03", "close": 10.97, "volume": 67462200.0}, {"date": "2018-05-04", "close": 10.79, "volume": 39726880.0}, {"date": "2018-05-07", "close": 10.74, "volume": 24592590.0}, {"date": "2018-05-08", "close": 10.97, "volume": 35505820.0}, {"date": "2018-05-09", "close": 11.01, "volume": 19339480.0}, {"date": "2018-05-10", "close": 11.01, "volume": 19025070.0}, {"date": "2018-05-11", "close": 11.04, "volume": 16905370.0}, {"date": "2018-05-14", "close": 10.98, "volume": 19092570.0}, {"date": "2018-05-15", "close": 10.65, "volume": 29256070.0}, {"date": "2018-05-16", "close": 10.58, "volume": 19750380.0}, {"date": "2018-05-17", "close": 10.57, "volume": 26913200.0}, {"date": "2018-05-18", "close": 10.58, "volume": 18412410.0}, {"date": "2018-05-21", "close": 10.71, "volume": 20395650.0}, {"date": "2018-05-22", "close": 10.74, "volume": 13548960.0}, {"date": "2018-05-23", "close": 10.65, "volume": 17043550.0}, {"date": "2018-05-24", "close": 10.6, "volume": 13830330.0}, {"date": "2018-05-25", "close": 10.71, "volume": 10491120.0}, {"date": "2018-05-29", "close": 10.55, "volume": 11491350.0}, {"date": "2018-05-30", "close": 10.97, "volume": 28609090.0}, {"date": "2018-05-31", "close": 11.39, "volume": 62797070.0}, {"date": "2018-06-01", "close": 11.63, "volume": 46789620.0}, {"date": "2018-06-04", "close": 12.32, "volume": 50594270.0}, {"date": "2018-06-05", "close": 12.93, "volume": 46844720.0}, {"date": "2018-06-06", "close": 13.13, "volume": 49195990.0}, {"date": "2018-06-07", "close": 12.73, "volume": 38004850.0}, {"date": "2018-06-08", "close": 13.08, "volume": 34551060.0}, {"date": "2018-06-11", "close": 13.17, "volume": 19644350.0}, {"date": "2018-06-12", "close": 13.42, "volume": 38837260.0}, {"date": "2018-06-13", "close": 13.62, "volume": 34359250.0}, {"date": "2018-06-14", "close": 13.87, "volume": 30650270.0}, {"date": "2018-06-15", "close": 14.02, "volume": 27320770.0}, {"date": "2018-06-18", "close": 14.05, "volume": 33848740.0}, {"date": "2018-06-19", "close": 13.31, "volume": 59580380.0}, {"date": "2018-06-20", "close": 12.8, "volume": 32711300.0}, {"date": "2018-06-21", "close": 13.24, "volume": 25258470.0}, {"date": "2018-06-22", "close": 13.2, "volume": 13572260.0}, {"date": "2018-06-25", "close": 13.1, "volume": 12346970.0}, {"date": "2018-06-26", "close": 13.0, "volume": 12957780.0}, {"date": "2018-06-27", "close": 12.82, "volume": 21515390.0}, {"date": "2018-06-28", "close": 13.4, "volume": 18001350.0}, {"date": "2018-06-29", "close": 13.09, "volume": 13954190.0}, {"date": "2018-07-02", "close": 13.15, "volume": 10258620.0}, {"date": "2018-07-03", "close": 13.15, "volume": 8219502.0}, {"date": "2018-07-05", "close": 13.21, "volume": 14728370.0}, {"date": "2018-07-06", "close": 13.53, "volume": 14924920.0}, {"date": "2018-07-09", "close": 13.65, "volume": 28737130.0}, {"date": "2018-07-10", "close": 13.31, "volume": 14745160.0}, {"date": "2018-07-11", "close": 13.4, "volume": 10429260.0}, {"date": "2018-07-12", "close": 13.65, "volume": 11781830.0}, {"date": "2018-07-13", "close": 13.36, "volume": 12214440.0}, {"date": "2018-07-16", "close": 13.07, "volume": 18158310.0}, {"date": "2018-07-17", "close": 13.42, "volume": 16610170.0}, {"date": "2018-07-18", "close": 13.35, "volume": 10703990.0}, {"date": "2018-07-19", "close": 13.43, "volume": 13455800.0}, {"date": "2018-07-20", "close": 13.27, "volume": 8758520.0}, {"date": "2018-07-23", "close": 13.39, "volume": 8880174.0}, {"date": "2018-07-24", "close": 13.14, "volume": 15865820.0}, {"date": "2018-07-25", "close": 13.39, "volume": 16295330.0}, {"date": "2018-07-26", "close": 13.37, "volume": 20014040.0}, {"date": "2018-07-27", "close": 12.83, "volume": 28280450.0}, {"date": "2018-07-30", "close": 12.27, "volume": 27143280.0}, {"date": "2018-07-31", "close": 12.5, "volume": 14850360.0}, {"date": "2018-08-01", "close": 12.38, "volume": 11213520.0}, {"date": "2018-08-02", "close": 12.7, "volume": 11723570.0}, {"date": "2018-08-03", "close": 12.73, "volume": 11485220.0}, {"date": "2018-08-06", "close": 13.05, "volume": 17588710.0}, {"date": "2018-08-07", "close": 13.12, "volume": 48006610.0}, {"date": "2018-08-08", "close": 12.23, "volume": 61126100.0}, {"date": "2018-08-09", "close": 12.31, "volume": 24281540.0}, {"date": "2018-08-10", "close": 12.31, "volume": 15876830.0}, {"date": "2018-08-13", "close": 12.57, "volume": 15723540.0}, {"date": "2018-08-14", "close": 12.34, "volume": 13025410.0}, {"date": "2018-08-15", "close": 12.18, "volume": 13624680.0}, {"date": "2018-08-16", "close": 12.17, "volume": 14625300.0}, {"date": "2018-08-17", "close": 11.89, "volume": 22435230.0}, {"date": "2018-08-20", "close": 11.73, "volume": 13971330.0}, {"date": "2018-08-21", "close": 11.44, "volume": 21733710.0}, {"date": "2018-08-22", "close": 11.44, "volume": 12077810.0}, {"date": "2018-08-23", "close": 11.4, "volume": 11062200.0}, {"date": "2018-08-24", "close": 11.63, "volume": 10526580.0}, {"date": "2018-08-27", "close": 11.81, "volume": 11300540.0}, {"date": "2018-08-28", "close": 11.29, "volume": 24417810.0}, {"date": "2018-08-29", "close": 11.17, "volume": 13053900.0}, {"date": "2018-08-30", "close": 11.08, "volume": 19584540.0}, {"date": "2018-08-31", "close": 10.9, "volume": 14110750.0}, {"date": "2018-09-04", "close": 10.59, "volume": 26046150.0}, {"date": "2018-09-05", "close": 10.11, "volume": 24690870.0}, {"date": "2018-09-06", "close": 9.8, "volume": 33083250.0}, {"date": "2018-09-07", "close": 9.93, "volume": 26498770.0}, {"date": "2018-09-10", "close": 9.74, "volume": 28991360.0}, {"date": "2018-09-11", "close": 9.89, "volume": 31622840.0}, {"date": "2018-09-12", "close": 9.2, "volume": 51889510.0}, {"date": "2018-09-13", "close": 9.35, "volume": 24756340.0}, {"date": "2018-09-14", "close": 9.29, "volume": 30520250.0}, {"date": "2018-09-17", "close": 9.18, "volume": 22126420.0}, {"date": "2018-09-18", "close": 9.13, "volume": 18011310.0}, {"date": "2018-09-19", "close": 9.16, "volume": 33326160.0}, {"date": "2018-09-20", "close": 9.21, "volume": 26526650.0}, {"date": "2018-09-21", "close": 9.14, "volume": 51564350.0}, {"date": "2018-09-24", "close": 8.95, "volume": 33998450.0}, {"date": "2018-09-25", "close": 9.05, "volume": 37215680.0}, {"date": "2018-09-26", "close": 8.99, "volume": 21146730.0}, {"date": "2018-09-27", "close": 8.8, "volume": 17966720.0}, {"date": "2018-09-28", "close": 8.48, "volume": 31768580.0}, {"date": "2018-10-01", "close": 8.36, "volume": 22658840.0}, {"date": "2018-10-02", "close": 8.18, "volume": 25407350.0}, {"date": "2018-10-03", "close": 8.23, "volume": 14928870.0}, {"date": "2018-10-04", "close": 7.8, "volume": 36507100.0}, {"date": "2018-10-05", "close": 7.77, "volume": 31014770.0}, {"date": "2018-10-08", "close": 7.48, "volume": 27675580.0}, {"date": "2018-10-09", "close": 7.0, "volume": 40833900.0}, {"date": "2018-10-10", "close": 6.59, "volume": 38841360.0}, {"date": "2018-10-11", "close": 6.81, "volume": 31116070.0}, {"date": "2018-10-12", "close": 7.18, "volume": 36202440.0}, {"date": "2018-10-15", "close": 7.4, "volume": 22031910.0}, {"date": "2018-10-16", "close": 7.25, "volume": 28660320.0}, {"date": "2018-10-17", "close": 7.06, "volume": 20921810.0}, {"date": "2018-10-18", "close": 6.81, "volume": 16911110.0}, {"date": "2018-10-19", "close": 6.81, "volume": 19097610.0}, {"date": "2018-10-22", "close": 6.84, "volume": 12637940.0}, {"date": "2018-10-23", "close": 6.82, "volume": 24652670.0}, {"date": "2018-10-24", "close": 6.59, "volume": 21731560.0}, {"date": "2018-10-25", "close": 6.99, "volume": 43269220.0}, {"date": "2018-10-26", "close": 6.28, "volume": 79703200.0}, {"date": "2018-10-29", "close": 5.99, "volume": 32071800.0}, {"date": "2018-10-30", "close": 6.43, "volume": 35847190.0}, {"date": "2018-10-31", "close": 6.61, "volume": 27669850.0}, {"date": "2018-11-01", "close": 7.2, "volume": 31565790.0}, {"date": "2018-11-02", "close": 6.82, "volume": 26796230.0}, {"date": "2018-11-05", "close": 6.9, "volume": 14667450.0}, {"date": "2018-11-06", "close": 7.09, "volume": 15526600.0}, {"date": "2018-11-07", "close": 7.2, "volume": 14348240.0}, {"date": "2018-11-08", "close": 7.02, "volume": 10751340.0}, {"date": "2018-11-09", "close": 6.79, "volume": 14359870.0}, {"date": "2018-11-12", "close": 6.65, "volume": 15048620.0}, {"date": "2018-11-13", "close": 6.71, "volume": 10871330.0}, {"date": "2018-11-14", "close": 6.48, "volume": 15685030.0}, {"date": "2018-11-15", "close": 6.82, "volume": 12614190.0}, {"date": "2018-11-16", "close": 6.49, "volume": 19464350.0}, {"date": "2018-11-19", "close": 6.05, "volume": 20771260.0}, {"date": "2018-11-20", "close": 6.09, "volume": 18801750.0}, {"date": "2018-11-21", "close": 6.35, "volume": 15431070.0}, {"date": "2018-11-23", "close": 6.2, "volume": 5271157.0}, {"date": "2018-11-26", "close": 6.5, "volume": 10360710.0}, {"date": "2018-11-27", "close": 6.4, "volume": 12711850.0}, {"date": "2018-11-28", "close": 6.51, "volume": 10046920.0}, {"date": "2018-11-29", "close": 6.4, "volume": 8855724.0}, {"date": "2018-11-30", "close": 6.51, "volume": 10358160.0}, {"date": "2018-12-03", "close": 6.36, "volume": 22930510.0}, {"date": "2018-12-04", "close": 6.21, "volume": 16863660.0}, {"date": "2018-12-06", "close": 5.97, "volume": 16908160.0}, {"date": "2018-12-07", "close": 5.8, "volume": 15247270.0}, {"date": "2018-12-10", "close": 5.67, "volume": 16380650.0}, {"date": "2018-12-11", "close": 5.75, "volume": 12288410.0}, {"date": "2018-12-12", "close": 5.91, "volume": 14844770.0}, {"date": "2018-12-13", "close": 5.86, "volume": 13725430.0}, {"date": "2018-12-14", "close": 5.92, "volume": 13886590.0}, {"date": "2018-12-17", "close": 5.58, "volume": 20439860.0}, {"date": "2018-12-18", "close": 5.65, "volume": 13321360.0}, {"date": "2018-12-19", "close": 5.41, "volume": 12897280.0}, {"date": "2018-12-20", "close": 5.07, "volume": 25149200.0}, {"date": "2018-12-21", "close": 4.99, "volume": 31610970.0}, {"date": "2018-12-24", "close": 5.18, "volume": 15131330.0}, {"date": "2018-12-26", "close": 5.42, "volume": 16694180.0}, {"date": "2018-12-27", "close": 5.35, "volume": 12973280.0}, {"date": "2018-12-28", "close": 5.71, "volume": 19153910.0}, {"date": "2018-12-31", "close": 5.51, "volume": 15300990.0}, {"date": "2019-01-02", "close": 5.79, "volume": 15235920.0}, {"date": "2019-01-03", "close": 5.68, "volume": 16023750.0}, {"date": "2019-01-04", "close": 5.95, "volume": 18197570.0}, {"date": "2019-01-07", "close": 6.21, "volume": 14709620.0}, {"date": "2019-01-08", "close": 6.4, "volume": 16014100.0}, {"date": "2019-01-09", "close": 6.28, "volume": 30165270.0}, {"date": "2019-01-10", "close": 6.22, "volume": 15400690.0}, {"date": "2019-01-11", "close": 6.28, "volume": 11725390.0}, {"date": "2019-01-14", "close": 6.31, "volume": 10677630.0}, {"date": "2019-01-15", "close": 6.54, "volume": 14116970.0}, {"date": "2019-01-16", "close": 5.64, "volume": 65676100.0}, {"date": "2019-01-17", "close": 5.74, "volume": 26201960.0}, {"date": "2019-01-18", "close": 6.18, "volume": 36529580.0}, {"date": "2019-01-22", "close": 5.93, "volume": 19919420.0}, {"date": "2019-01-23", "close": 5.99, "volume": 13137970.0}, {"date": "2019-01-24", "close": 6.17, "volume": 15636500.0}, {"date": "2019-01-25", "close": 6.4, "volume": 19927170.0}, {"date": "2019-01-28", "close": 6.34, "volume": 12124200.0}, {"date": "2019-01-29", "close": 6.43, "volume": 14381070.0}, {"date": "2019-01-30", "close": 6.57, "volume": 16371650.0}, {"date": "2019-01-31", "close": 6.68, "volume": 19072600.0}, {"date": "2019-02-01", "close": 6.91, "volume": 21766410.0}, {"date": "2019-02-04", "close": 6.93, "volume": 37493930.0}, {"date": "2019-02-05", "close": 7.04, "volume": 56632550.0}, {"date": "2019-02-06", "close": 8.59, "volume": 148422900.0}, {"date": "2019-02-07", "close": 8.57, "volume": 53524380.0}, {"date": "2019-02-08", "close": 9.1, "volume": 55049790.0}, {"date": "2019-02-11", "close": 8.99, "volume": 38441080.0}, {"date": "2019-02-12", "close": 8.8, "volume": 39164340.0}, {"date": "2019-02-13", "close": 9.07, "volume": 37581970.0}, {"date": "2019-02-14", "close": 9.19, "volume": 32413900.0}, {"date": "2019-02-15", "close": 9.12, "volume": 17892790.0}, {"date": "2019-02-19", "close": 9.28, "volume": 22947920.0}, {"date": "2019-02-20", "close": 9.24, "volume": 21666390.0}, {"date": "2019-02-21", "close": 9.39, "volume": 19484560.0}, {"date": "2019-02-22", "close": 9.71, "volume": 30153940.0}, {"date": "2019-02-25", "close": 10.12, "volume": 44760030.0}, {"date": "2019-02-26", "close": 10.08, "volume": 30980900.0}, {"date": "2019-02-27", "close": 9.81, "volume": 21884190.0}, {"date": "2019-02-28", "close": 9.8, "volume": 16459730.0}, {"date": "2019-03-01", "close": 9.8, "volume": 21807120.0}, {"date": "2019-03-04", "close": 9.92, "volume": 21493080.0}, {"date": "2019-03-05", "close": 10.08, "volume": 17951230.0}, {"date": "2019-03-06", "close": 9.87, "volume": 18307280.0}, {"date": "2019-03-07", "close": 9.49, "volume": 28639920.0}, {"date": "2019-03-08", "close": 9.48, "volume": 15644810.0}, {"date": "2019-03-11", "close": 9.96, "volume": 21671700.0}, {"date": "2019-03-12", "close": 9.88, "volume": 16302280.0}, {"date": "2019-03-13", "close": 10.05, "volume": 14356500.0}, {"date": "2019-03-14", "close": 11.28, "volume": 80617040.0}, {"date": "2019-03-15", "close": 11.16, "volume": 51624710.0}, {"date": "2019-03-18", "close": 10.94, "volume": 25672700.0}, {"date": "2019-03-19", "close": 10.63, "volume": 21445710.0}, {"date": "2019-03-20", "close": 10.94, "volume": 18234730.0}, {"date": "2019-03-21", "close": 11.01, "volume": 14567900.0}, {"date": "2019-03-22", "close": 10.73, "volume": 25606360.0}, {"date": "2019-03-25", "close": 10.72, "volume": 13155790.0}, {"date": "2019-03-26", "close": 10.76, "volume": 10063960.0}, {"date": "2019-03-27", "close": 10.64, "volume": 11229940.0}, {"date": "2019-03-28", "close": 10.79, "volume": 10292290.0}, {"date": "2019-03-29", "close": 11.02, "volume": 13310050.0}, {"date": "2019-04-01", "close": 11.36, "volume": 22110770.0}, {"date": "2019-04-02", "close": 11.22, "volume": 19951560.0}, {"date": "2019-04-03", "close": 11.16, "volume": 16785480.0}, {"date": "2019-04-04", "close": 11.28, "volume": 28751250.0}, {"date": "2019-04-05", "close": 11.84, "volume": 58247050.0}, {"date": "2019-04-08", "close": 12.27, "volume": 42327720.0}, {"date": "2019-04-09", "close": 12.35, "volume": 26200020.0}, {"date": "2019-04-10", "close": 12.02, "volume": 44581480.0}, {"date": "2019-04-11", "close": 11.9, "volume": 20168360.0}, {"date": "2019-04-12", "close": 11.97, "volume": 15369380.0}, {"date": "2019-04-15", "close": 11.85, "volume": 10577770.0}, {"date": "2019-04-16", "close": 11.69, "volume": 19629650.0}, {"date": "2019-04-17", "close": 11.75, "volume": 14664350.0}, {"date": "2019-04-18", "close": 11.67, "volume": 24222480.0}, {"date": "2019-04-22", "close": 11.53, "volume": 20679480.0}, {"date": "2019-04-23", "close": 11.99, "volume": 61113830.0}, {"date": "2019-04-24", "close": 11.26, "volume": 106250600.0}, {"date": "2019-04-25", "close": 10.79, "volume": 51212370.0}, {"date": "2019-04-26", "close": 10.91, "volume": 23711050.0}, {"date": "2019-04-29", "close": 11.22, "volume": 21444490.0}, {"date": "2019-04-30", "close": 11.14, "volume": 16971970.0}, {"date": "2019-05-01", "close": 11.2, "volume": 13589920.0}, {"date": "2019-05-02", "close": 11.24, "volume": 12005040.0}, {"date": "2019-05-03", "close": 11.8, "volume": 19211740.0}, {"date": "2019-05-06", "close": 11.77, "volume": 12552520.0}, {"date": "2019-05-07", "close": 11.17, "volume": 20793150.0}, {"date": "2019-05-08", "close": 10.82, "volume": 21362080.0}, {"date": "2019-05-09", "close": 10.98, "volume": 15840650.0}, {"date": "2019-05-10", "close": 10.49, "volume": 23159720.0}, {"date": "2019-05-13", "close": 10.11, "volume": 15911860.0}, {"date": "2019-05-14", "close": 10.49, "volume": 19956280.0}, {"date": "2019-05-15", "close": 10.66, "volume": 12390520.0}, {"date": "2019-05-16", "close": 11.42, "volume": 36343790.0}, {"date": "2019-05-17", "close": 11.49, "volume": 24816970.0}, {"date": "2019-05-20", "close": 11.19, "volume": 19753880.0}, {"date": "2019-05-21", "close": 11.54, "volume": 18344770.0}, {"date": "2019-05-22", "close": 11.31, "volume": 19407370.0}, {"date": "2019-05-23", "close": 11.12, "volume": 24490370.0}, {"date": "2019-05-24", "close": 11.56, "volume": 29187160.0}, {"date": "2019-05-28", "close": 11.57, "volume": 46617080.0}, {"date": "2019-05-29", "close": 11.68, "volume": 18806840.0}, {"date": "2019-05-30", "close": 11.99, "volume": 28743950.0}, {"date": "2019-05-31", "close": 11.89, "volume": 29254280.0}, {"date": "2019-06-03", "close": 11.69, "volume": 33333280.0}, {"date": "2019-06-04", "close": 12.95, "volume": 53352510.0}, {"date": "2019-06-05", "close": 12.94, "volume": 30010820.0}, {"date": "2019-06-06", "close": 13.82, "volume": 57526810.0}, {"date": "2019-06-07", "close": 13.87, "volume": 28549260.0}, {"date": "2019-06-10", "close": 13.77, "volume": 25589840.0}, {"date": "2019-06-11", "close": 13.54, "volume": 21897990.0}, {"date": "2019-06-12", "close": 13.75, "volume": 17515760.0}, {"date": "2019-06-13", "close": 14.11, "volume": 25002970.0}, {"date": "2019-06-14", "close": 13.96, "volume": 24189740.0}, {"date": "2019-06-17", "close": 13.55, "volume": 26879850.0}, {"date": "2019-06-18", "close": 14.86, "volume": 56473200.0}, {"date": "2019-06-19", "close": 14.67, "volume": 26536720.0}, {"date": "2019-06-20", "close": 14.84, "volume": 18753970.0}, {"date": "2019-06-21", "close": 14.56, "volume": 13530770.0}, {"date": "2019-06-24", "close": 14.76, "volume": 27563120.0}, {"date": "2019-06-25", "close": 14.53, "volume": 25231140.0}, {"date": "2019-06-26", "close": 14.71, "volume": 18330750.0}, {"date": "2019-06-27", "close": 14.58, "volume": 13184950.0}, {"date": "2019-06-28", "close": 14.3, "volume": 20060070.0}, {"date": "2019-07-01", "close": 14.35, "volume": 18527850.0}, {"date": "2019-07-02", "close": 14.1, "volume": 17823900.0}, {"date": "2019-07-03", "close": 14.76, "volume": 15065240.0}, {"date": "2019-07-05", "close": 15.23, "volume": 26456120.0}, {"date": "2019-07-08", "close": 15.14, "volume": 14292930.0}, {"date": "2019-07-09", "close": 15.25, "volume": 26250620.0}, {"date": "2019-07-10", "close": 15.26, "volume": 17194510.0}, {"date": "2019-07-11", "close": 15.57, "volume": 26709650.0}, {"date": "2019-07-12", "close": 15.61, "volume": 39198850.0}, {"date": "2019-07-15", "close": 15.5, "volume": 16919610.0}, {"date": "2019-07-16", "close": 15.0, "volume": 24522970.0}, {"date": "2019-07-17", "close": 14.93, "volume": 13471280.0}, {"date": "2019-07-18", "close": 14.55, "volume": 19050850.0}, {"date": "2019-07-19", "close": 14.02, "volume": 30424350.0}, {"date": "2019-07-22", "close": 14.15, "volume": 26770030.0}, {"date": "2019-07-23", "close": 14.83, "volume": 78779020.0}, {"date": "2019-07-24", "close": 17.61, "volume": 143867600.0}, {"date": "2019-07-25", "close": 17.69, "volume": 88040540.0}, {"date": "2019-07-26", "close": 17.89, "volume": 55913060.0}, {"date": "2019-07-29", "close": 17.5, "volume": 25542300.0}, {"date": "2019-07-30", "close": 16.93, "volume": 33597170.0}, {"date": "2019-07-31", "close": 16.8, "volume": 30566770.0}, {"date": "2019-08-01", "close": 16.68, "volume": 35265440.0}, {"date": "2019-08-02", "close": 17.03, "volume": 23809370.0}, {"date": "2019-08-05", "close": 16.46, "volume": 26598610.0}, {"date": "2019-08-06", "close": 16.29, "volume": 30305930.0}, {"date": "2019-08-07", "close": 15.91, "volume": 42074870.0}, {"date": "2019-08-08", "close": 16.76, "volume": 35592720.0}, {"date": "2019-08-09", "close": 16.98, "volume": 27503290.0}, {"date": "2019-08-12", "close": 16.81, "volume": 17905170.0}, {"date": "2019-08-13", "close": 17.0, "volume": 22496800.0}, {"date": "2019-08-14", "close": 16.36, "volume": 18094850.0}, {"date": "2019-08-15", "close": 15.99, "volume": 18199950.0}, {"date": "2019-08-16", "close": 15.98, "volume": 25843920.0}, {"date": "2019-08-19", "close": 16.16, "volume": 18707500.0}, {"date": "2019-08-20", "close": 16.08, "volume": 17837390.0}, {"date": "2019-08-21", "close": 16.14, "volume": 15828530.0}, {"date": "2019-08-22", "close": 16.08, "volume": 25040440.0}, {"date": "2019-08-23", "close": 15.55, "volume": 19967480.0}, {"date": "2019-08-26", "close": 16.11, "volume": 23655980.0}, {"date": "2019-08-27", "close": 15.51, "volume": 31454160.0}, {"date": "2019-08-28", "close": 15.55, "volume": 19134930.0}, {"date": "2019-08-29", "close": 15.78, "volume": 14749470.0}, {"date": "2019-08-30", "close": 15.83, "volume": 10603810.0}, {"date": "2019-09-03", "close": 15.93, "volume": 30209470.0}, {"date": "2019-09-04", "close": 15.8, "volume": 18326320.0}, {"date": "2019-09-05", "close": 15.87, "volume": 20776870.0}, {"date": "2019-09-06", "close": 16.62, "volume": 29128690.0}, {"date": "2019-09-09", "close": 15.31, "volume": 49568130.0}, {"date": "2019-09-10", "close": 15.02, "volume": 28741220.0}, {"date": "2019-09-11", "close": 15.31, "volume": 17825050.0}, {"date": "2019-09-12", "close": 15.77, "volume": 17944490.0}, {"date": "2019-09-13", "close": 16.0, "volume": 15916010.0}, {"date": "2019-09-16", "close": 15.76, "volume": 15548620.0}, {"date": "2019-09-17", "close": 16.83, "volume": 40407380.0}, {"date": "2019-09-18", "close": 16.9, "volume": 33298350.0}, {"date": "2019-09-19", "close": 16.88, "volume": 31799500.0}, {"date": "2019-09-20", "close": 17.04, "volume": 31987250.0}, {"date": "2019-09-23", "close": 17.12, "volume": 24325720.0}, {"date": "2019-09-24", "close": 17.04, "volume": 49417910.0}, {"date": "2019-09-25", "close": 17.11, "volume": 29375760.0}, {"date": "2019-09-26", "close": 17.0, "volume": 22024090.0}, {"date": "2019-09-27", "close": 16.02, "volume": 35289530.0}, {"date": "2019-09-30", "close": 15.8, "volume": 20773180.0}, {"date": "2019-10-01", "close": 15.52, "volume": 27745700.0}, {"date": "2019-10-02", "close": 14.8, "volume": 33225230.0}, {"date": "2019-10-03", "close": 14.3, "volume": 58435970.0}, {"date": "2019-10-04", "close": 14.52, "volume": 33704710.0}, {"date": "2019-10-07", "close": 14.47, "volume": 21590980.0}, {"date": "2019-10-08", "close": 14.15, "volume": 23736530.0}, {"date": "2019-10-09", "close": 14.21, "volume": 15560120.0}, {"date": "2019-10-10", "close": 14.08, "volume": 15524720.0}, {"date": "2019-10-11", "close": 14.16, "volume": 27746480.0}, {"date": "2019-10-14", "close": 13.76, "volume": 20694390.0}, {"date": "2019-10-15", "close": 14.09, "volume": 22110780.0}, {"date": "2019-10-16", "close": 13.67, "volume": 22875460.0}, {"date": "2019-10-17", "close": 13.78, "volume": 21096490.0}, {"date": "2019-10-18", "close": 13.52, "volume": 39057300.0}, {"date": "2019-10-21", "close": 14.58, "volume": 45431540.0}, {"date": "2019-10-22", "close": 14.0, "volume": 84610940.0}, {"date": "2019-10-23", "close": 13.18, "volume": 112851400.0}, {"date": "2019-10-24", "close": 13.52, "volume": 54563110.0}, {"date": "2019-10-25", "close": 13.96, "volume": 28339760.0}, {"date": "2019-10-28", "close": 14.68, "volume": 37665900.0}, {"date": "2019-10-29", "close": 14.64, "volume": 21062540.0}, {"date": "2019-10-30", "close": 14.86, "volume": 19134640.0}, {"date": "2019-10-31", "close": 15.06, "volume": 21633740.0}, {"date": "2019-11-01", "close": 15.18, "volume": 19915880.0}, {"date": "2019-11-04", "close": 15.35, "volume": 17392660.0}, {"date": "2019-11-05", "close": 14.83, "volume": 18667040.0}, {"date": "2019-11-06", "close": 14.41, "volume": 23041330.0}, {"date": "2019-11-07", "close": 14.16, "volume": 17196480.0}, {"date": "2019-11-08", "close": 14.19, "volume": 14253180.0}, {"date": "2019-11-11", "close": 14.39, "volume": 13129980.0}, {"date": "2019-11-12", "close": 14.38, "volume": 13020960.0}, {"date": "2019-11-13", "close": 14.47, "volume": 8472354.0}, {"date": "2019-11-14", "close": 14.37, "volume": 16352590.0}, {"date": "2019-11-15", "close": 13.94, "volume": 33510300.0}, {"date": "2019-11-18", "close": 14.69, "volume": 33326640.0}, {"date": "2019-11-19", "close": 15.16, "volume": 24848960.0}, {"date": "2019-11-20", "close": 15.31, "volume": 21039060.0}, {"date": "2019-11-21", "close": 15.08, "volume": 21572400.0}, {"date": "2019-11-22", "close": 15.26, "volume": 20997300.0}, {"date": "2019-11-25", "close": 15.5, "volume": 25680680.0}, {"date": "2019-11-26", "close": 15.46, "volume": 20548400.0}, {"date": "2019-11-27", "close": 15.35, "volume": 11531680.0}, {"date": "2019-11-29", "close": 15.25, "volume": 6311184.0}, {"date": "2019-12-02", "close": 14.6, "volume": 25337290.0}, {"date": "2019-12-03", "close": 14.92, "volume": 19249870.0}, {"date": "2019-12-04", "close": 15.0, "volume": 11210520.0}, {"date": "2019-12-05", "close": 14.68, "volume": 11987610.0}, {"date": "2019-12-06", "close": 14.74, "volume": 11223680.0}, {"date": "2019-12-09", "close": 14.23, "volume": 20272420.0}, {"date": "2019-12-10", "close": 14.09, "volume": 20385730.0}, {"date": "2019-12-11", "close": 14.23, "volume": 11705630.0}, {"date": "2019-12-12", "close": 14.45, "volume": 16450800.0}, {"date": "2019-12-13", "close": 15.09, "volume": 27837450.0}, {"date": "2019-12-16", "close": 15.11, "volume": 27311110.0}, {"date": "2019-12-17", "close": 15.1, "volume": 23302880.0}, {"date": "2019-12-18", "close": 15.11, "volume": 16838360.0}, {"date": "2019-12-19", "close": 15.46, "volume": 21127030.0}, {"date": "2019-12-20", "close": 15.55, "volume": 24978380.0}, {"date": "2019-12-23", "close": 15.49, "volume": 19972580.0}, {"date": "2019-12-24", "close": 15.61, "volume": 8907875.0}, {"date": "2019-12-26", "close": 15.97, "volume": 22710030.0}, {"date": "2019-12-27", "close": 16.03, "volume": 15000090.0}, {"date": "2019-12-30", "close": 15.89, "volume": 15615250.0}, {"date": "2019-12-31", "close": 16.33, "volume": 18055250.0}, {"date": "2020-01-02", "close": 16.78, "volume": 26096260.0}, {"date": "2020-01-03", "close": 16.75, "volume": 19783630.0}, {"date": "2020-01-06", "close": 16.78, "volume": 15980490.0}, {"date": "2020-01-07", "close": 17.03, "volume": 21450920.0}, {"date": "2020-01-08", "close": 16.67, "volume": 15611800.0}, {"date": "2020-01-09", "close": 17.36, "volume": 62798220.0}, {"date": "2020-01-10", "close": 17.41, "volume": 25643260.0}, {"date": "2020-01-13", "close": 18.0, "volume": 22446610.0}, {"date": "2020-01-14", "close": 17.99, "volume": 25409140.0}, {"date": "2020-01-15", "close": 18.19, "volume": 23381320.0}, {"date": "2020-01-16", "close": 18.25, "volume": 27082290.0}, {"date": "2020-01-17", "close": 19.11, "volume": 46317280.0}, {"date": "2020-01-21", "close": 19.0, "volume": 24782450.0}, {"date": "2020-01-22", "close": 19.1, "volume": 23406860.0}, {"date": "2020-01-23", "close": 19.25, "volume": 25071470.0}, {"date": "2020-01-24", "close": 19.05, "volume": 32866670.0}, {"date": "2020-01-27", "close": 18.62, "volume": 19065280.0}, {"date": "2020-01-28", "close": 18.99, "volume": 23612440.0}, {"date": "2020-01-29", "close": 19.14, "volume": 18193540.0}, {"date": "2020-01-30", "close": 18.88, "volume": 17175640.0}, {"date": "2020-01-31", "close": 18.38, "volume": 24963070.0}, {"date": "2020-02-03", "close": 18.23, "volume": 30530310.0}, {"date": "2020-02-04", "close": 18.98, "volume": 56952070.0}, {"date": "2020-02-05", "close": 16.19, "volume": 109380400.0}, {"date": "2020-02-06", "close": 17.0, "volume": 40145610.0}, {"date": "2020-02-07", "close": 17.13, "volume": 28828810.0}, {"date": "2020-02-10", "close": 17.6, "volume": 22060280.0}, {"date": "2020-02-11", "close": 17.61, "volume": 18698550.0}, {"date": "2020-02-12", "close": 17.4, "volume": 17627950.0}, {"date": "2020-02-13", "close": 17.59, "volume": 13770420.0}, {"date": "2020-02-14", "close": 17.56, "volume": 15255440.0}, {"date": "2020-02-18", "close": 17.17, "volume": 29742600.0}, {"date": "2020-02-19", "close": 17.2, "volume": 16805110.0}, {"date": "2020-02-20", "close": 16.92, "volume": 22831610.0}, {"date": "2020-02-21", "close": 16.7, "volume": 14460340.0}, {"date": "2020-02-24", "close": 16.15, "volume": 23185430.0}, {"date": "2020-02-25", "close": 15.89, "volume": 20380580.0}, {"date": "2020-02-26", "close": 15.67, "volume": 21304330.0}, {"date": "2020-02-27", "close": 14.66, "volume": 30827820.0}, {"date": "2020-02-28", "close": 14.17, "volume": 40967280.0}, {"date": "2020-03-02", "close": 14.39, "volume": 27697220.0}, {"date": "2020-03-03", "close": 13.55, "volume": 29756250.0}, {"date": "2020-03-04", "close": 13.63, "volume": 34396620.0}, {"date": "2020-03-05", "close": 13.85, "volume": 43604120.0}, {"date": "2020-03-06", "close": 13.0, "volume": 41636810.0}, {"date": "2020-03-09", "close": 11.45, "volume": 37469790.0}, {"date": "2020-03-10", "close": 11.99, "volume": 35774930.0}, {"date": "2020-03-11", "close": 10.81, "volume": 37349280.0}, {"date": "2020-03-12", "close": 10.42, "volume": 38258070.0}, {"date": "2020-03-13", "close": 11.35, "volume": 28720600.0}, {"date": "2020-03-16", "close": 9.06, "volume": 46692970.0}, {"date": "2020-03-17", "close": 8.91, "volume": 40532040.0}, {"date": "2020-03-18", "close": 8.37, "volume": 52321730.0}, {"date": "2020-03-19", "close": 9.47, "volume": 39237660.0}, {"date": "2020-03-20", "close": 10.09, "volume": 53853470.0}, {"date": "2020-03-23", "close": 10.65, "volume": 32488230.0}, {"date": "2020-03-24", "close": 11.0, "volume": 27699630.0}, {"date": "2020-03-25", "close": 11.23, "volume": 31723570.0}, {"date": "2020-03-26", "close": 11.95, "volume": 20008310.0}, {"date": "2020-03-27", "close": 12.18, "volume": 30817810.0}, {"date": "2020-03-30", "close": 11.85, "volume": 32480150.0}, {"date": "2020-03-31", "close": 11.89, "volume": 32326860.0}, {"date": "2020-04-01", "close": 11.21, "volume": 25550770.0}, {"date": "2020-04-02", "close": 11.27, "volume": 19925150.0}, {"date": "2020-04-03", "close": 11.06, "volume": 16545880.0}, {"date": "2020-04-06", "close": 12.16, "volume": 23954180.0}, {"date": "2020-04-07", "close": 12.1, "volume": 26238670.0}, {"date": "2020-04-08", "close": 13.22, "volume": 29895920.0}, {"date": "2020-04-09", "close": 13.61, "volume": 30755030.0}, {"date": "2020-04-13", "close": 13.54, "volume": 16725810.0}, {"date": "2020-04-14", "close": 13.78, "volume": 18277670.0}, {"date": "2020-04-15", "close": 13.58, "volume": 17873430.0}, {"date": "2020-04-16", "close": 13.02, "volume": 32030510.0}, {"date": "2020-04-17", "close": 12.98, "volume": 21355360.0}, {"date": "2020-04-20", "close": 12.92, "volume": 25989100.0}, {"date": "2020-04-21", "close": 12.44, "volume": 46695340.0}, {"date": "2020-04-22", "close": 17.01, "volume": 171234800.0}, {"date": "2020-04-23", "close": 16.06, "volume": 89404290.0}, {"date": "2020-04-24", "close": 16.0, "volume": 65433690.0}, {"date": "2020-04-27", "close": 16.91, "volume": 43135560.0}, {"date": "2020-04-28", "close": 16.41, "volume": 28909900.0}, {"date": "2020-04-29", "close": 17.83, "volume": 41753630.0}, {"date": "2020-04-30", "close": 17.61, "volume": 30870830.0}, {"date": "2020-05-01", "close": 16.79, "volume": 27128400.0}, {"date": "2020-05-04", "close": 17.1, "volume": 17655650.0}, {"date": "2020-05-05", "close": 17.51, "volume": 25580190.0}, {"date": "2020-05-06", "close": 17.33, "volume": 25366150.0}, {"date": "2020-05-07", "close": 18.15, "volume": 31858530.0}, {"date": "2020-05-08", "close": 18.23, "volume": 20377260.0}, {"date": "2020-05-11", "close": 18.09, "volume": 17924380.0}, {"date": "2020-05-12", "close": 17.38, "volume": 18419620.0}, {"date": "2020-05-13", "close": 16.77, "volume": 21877520.0}, {"date": "2020-05-14", "close": 16.93, "volume": 19518580.0}, {"date": "2020-05-15", "close": 17.1, "volume": 21957690.0}, {"date": "2020-05-18", "close": 17.49, "volume": 28773980.0}, {"date": "2020-05-19", "close": 17.48, "volume": 13718660.0}, {"date": "2020-05-20", "close": 18.23, "volume": 20380910.0}, {"date": "2020-05-21", "close": 17.55, "volume": 16285490.0}, {"date": "2020-05-22", "close": 17.67, "volume": 12321580.0}, {"date": "2020-05-26", "close": 17.41, "volume": 16956130.0}, {"date": "2020-05-27", "close": 17.0, "volume": 23493550.0}, {"date": "2020-05-28", "close": 18.25, "volume": 46457580.0}, {"date": "2020-05-29", "close": 18.94, "volume": 58897010.0}, {"date": "2020-06-01", "close": 19.55, "volume": 36198600.0}, {"date": "2020-06-02", "close": 19.75, "volume": 25398010.0}, {"date": "2020-06-03", "close": 19.73, "volume": 38326380.0}, {"date": "2020-06-04", "close": 19.26, "volume": 47137180.0}, {"date": "2020-06-05", "close": 20.33, "volume": 36127160.0}, {"date": "2020-06-08", "close": 20.65, "volume": 20878100.0}, {"date": "2020-06-09", "close": 21.09, "volume": 27319480.0}, {"date": "2020-06-10", "close": 21.2, "volume": 33715600.0}, {"date": "2020-06-11", "close": 19.71, "volume": 39308160.0}, {"date": "2020-06-12", "close": 20.18, "volume": 24757030.0}, {"date": "2020-06-15", "close": 20.75, "volume": 16289440.0}, {"date": "2020-06-16", "close": 20.9, "volume": 20843000.0}, {"date": "2020-06-17", "close": 21.82, "volume": 24852060.0}, {"date": "2020-06-18", "close": 21.99, "volume": 17778050.0}, {"date": "2020-06-19", "close": 22.66, "volume": 33297120.0}, {"date": "2020-06-22", "close": 23.2, "volume": 26305020.0}, {"date": "2020-06-23", "close": 23.67, "volume": 26578340.0}, {"date": "2020-06-24", "close": 23.63, "volume": 26026550.0}, {"date": "2020-06-25", "close": 24.48, "volume": 26016500.0}, {"date": "2020-06-26", "close": 23.07, "volume": 34806290.0}, {"date": "2020-06-29", "close": 23.09, "volume": 29191740.0}, {"date": "2020-06-30", "close": 23.49, "volume": 21714980.0}, {"date": "2020-07-01", "close": 23.72, "volume": 21733780.0}, {"date": "2020-07-02", "close": 23.22, "volume": 18493870.0}, {"date": "2020-07-06", "close": 23.42, "volume": 18706030.0}, {"date": "2020-07-07", "close": 24.81, "volume": 41802610.0}, {"date": "2020-07-08", "close": 26.41, "volume": 39698930.0}, {"date": "2020-07-09", "close": 25.94, "volume": 21725920.0}, {"date": "2020-07-10", "close": 25.53, "volume": 23809100.0}, {"date": "2020-07-13", "close": 24.27, "volume": 21231330.0}, {"date": "2020-07-14", "close": 23.74, "volume": 30313370.0}, {"date": "2020-07-15", "close": 24.54, "volume": 24478520.0}, {"date": "2020-07-16", "close": 23.9, "volume": 20179590.0}, {"date": "2020-07-17", "close": 24.54, "volume": 17438890.0}, {"date": "2020-07-20", "close": 25.27, "volume": 20237600.0}, {"date": "2020-07-21", "close": 24.74, "volume": 51942050.0}, {"date": "2020-07-22", "close": 23.2, "volume": 83824270.0}, {"date": "2020-07-23", "close": 21.97, "volume": 47380170.0}, {"date": "2020-07-24", "close": 22.15, "volume": 22471840.0}, {"date": "2020-07-27", "close": 22.84, "volume": 21434860.0}, {"date": "2020-07-28", "close": 22.59, "volume": 15210790.0}, {"date": "2020-07-29", "close": 22.9, "volume": 13132400.0}, {"date": "2020-07-30", "close": 22.41, "volume": 17607570.0}, {"date": "2020-07-31", "close": 22.42, "volume": 51528940.0}, {"date": "2020-08-03", "close": 21.22, "volume": 56421570.0}, {"date": "2020-08-04", "close": 21.76, "volume": 25185240.0}, {"date": "2020-08-05", "close": 21.7, "volume": 17260740.0}, {"date": "2020-08-06", "close": 21.35, "volume": 28055780.0}, {"date": "2020-08-07", "close": 21.58, "volume": 30708510.0}, {"date": "2020-08-10", "close": 22.02, "volume": 21486220.0}, {"date": "2020-08-11", "close": 21.6, "volume": 16382860.0}, {"date": "2020-08-12", "close": 21.86, "volume": 13428170.0}, {"date": "2020-08-13", "close": 21.9, "volume": 12412680.0}, {"date": "2020-08-14", "close": 21.69, "volume": 9311703.0}, {"date": "2020-08-17", "close": 21.79, "volume": 16250450.0}, {"date": "2020-08-18", "close": 21.77, "volume": 13052750.0}, {"date": "2020-08-19", "close": 21.92, "volume": 17048470.0}, {"date": "2020-08-20", "close": 21.83, "volume": 8692852.0}, {"date": "2020-08-21", "close": 21.6, "volume": 10525420.0}, {"date": "2020-08-24", "close": 20.87, "volume": 22641760.0}, {"date": "2020-08-25", "close": 21.12, "volume": 18686390.0}, {"date": "2020-08-26", "close": 21.36, "volume": 12894650.0}, {"date": "2020-08-27", "close": 21.74, "volume": 23754060.0}, {"date": "2020-08-28", "close": 22.31, "volume": 22074930.0}, {"date": "2020-08-31", "close": 22.59, "volume": 21587710.0}, {"date": "2020-09-01", "close": 22.41, "volume": 25392570.0}, {"date": "2020-09-02", "close": 23.53, "volume": 40138890.0}, {"date": "2020-09-03", "close": 23.2, "volume": 30099690.0}, {"date": "2020-09-04", "close": 22.44, "volume": 23886360.0}, {"date": "2020-09-08", "close": 22.69, "volume": 19532380.0}, {"date": "2020-09-09", "close": 23.65, "volume": 26486910.0}, {"date": "2020-09-10", "close": 23.31, "volume": 20539060.0}, {"date": "2020-09-11", "close": 24.19, "volume": 37826000.0}, {"date": "2020-09-14", "close": 24.13, "volume": 24503150.0}, {"date": "2020-09-15", "close": 24.47, "volume": 25063240.0}, {"date": "2020-09-16", "close": 24.86, "volume": 26937240.0}, {"date": "2020-09-17", "close": 24.3, "volume": 21249170.0}, {"date": "2020-09-18", "close": 23.82, "volume": 23854120.0}, {"date": "2020-09-21", "close": 23.88, "volume": 16678160.0}, {"date": "2020-09-22", "close": 25.47, "volume": 32627350.0}, {"date": "2020-09-23", "close": 25.37, "volume": 22750650.0}, {"date": "2020-09-24", "close": 24.32, "volume": 19425750.0}, {"date": "2020-09-25", "close": 24.69, "volume": 11036570.0}, {"date": "2020-09-28", "close": 25.74, "volume": 19124430.0}, {"date": "2020-09-29", "close": 25.99, "volume": 15903010.0}, {"date": "2020-09-30", "close": 26.11, "volume": 13109290.0}, {"date": "2020-10-01", "close": 26.78, "volume": 17177430.0}, {"date": "2020-10-02", "close": 26.64, "volume": 14950580.0}, {"date": "2020-10-05", "close": 27.54, "volume": 14193520.0}, {"date": "2020-10-06", "close": 26.73, "volume": 14543930.0}, {"date": "2020-10-07", "close": 26.67, "volume": 8622870.0}, {"date": "2020-10-08", "close": 27.05, "volume": 9753118.0}, {"date": "2020-10-09", "close": 27.0, "volume": 10984730.0}, {"date": "2020-10-12", "close": 26.96, "volume": 11117840.0}, {"date": "2020-10-13", "close": 27.0, "volume": 11848960.0}, {"date": "2020-10-14", "close": 27.32, "volume": 13559130.0}, {"date": "2020-10-15", "close": 28.06, "volume": 18957020.0}, {"date": "2020-10-16", "close": 27.83, "volume": 21636170.0}, {"date": "2020-10-19", "close": 28.66, "volume": 31479310.0}, {"date": "2020-10-20", "close": 28.45, "volume": 47067910.0}, {"date": "2020-10-21", "close": 36.5, "volume": 254363100.0}, {"date": "2020-10-22", "close": 38.97, "volume": 124632400.0}, {"date": "2020-10-23", "close": 43.17, "volume": 206472900.0}, {"date": "2020-10-26", "close": 41.27, "volume": 138808600.0}, {"date": "2020-10-27", "close": 41.54, "volume": 63646870.0}, {"date": "2020-10-28", "close": 42.86, "volume": 78827790.0}, {"date": "2020-10-29", "close": 42.22, "volume": 38288040.0}, {"date": "2020-10-30", "close": 39.39, "volume": 52777590.0}, {"date": "2020-11-02", "close": 40.79, "volume": 37493810.0}, {"date": "2020-11-03", "close": 41.17, "volume": 22719780.0}, {"date": "2020-11-04", "close": 41.99, "volume": 23314760.0}, {"date": "2020-11-05", "close": 41.55, "volume": 25087440.0}, {"date": "2020-11-06", "close": 45.38, "volume": 45874560.0}, {"date": "2020-11-09", "close": 41.1, "volume": 35135790.0}, {"date": "2020-11-10", "close": 38.54, "volume": 42098250.0}, {"date": "2020-11-11", "close": 38.46, "volume": 31819420.0}, {"date": "2020-11-12", "close": 40.3, "volume": 36542230.0}, {"date": "2020-11-13", "close": 40.43, "volume": 18618500.0}, {"date": "2020-11-16", "close": 39.08, "volume": 27157170.0}, {"date": "2020-11-17", "close": 39.27, "volume": 25704930.0}, {"date": "2020-11-18", "close": 40.63, "volume": 18370840.0}, {"date": "2020-11-19", "close": 42.29, "volume": 28472660.0}, {"date": "2020-11-20", "close": 44.29, "volume": 28635850.0}, {"date": "2020-11-23", "close": 45.26, "volume": 37072540.0}, {"date": "2020-11-24", "close": 44.29, "volume": 24445740.0}, {"date": "2020-11-25", "close": 45.56, "volume": 17817620.0}, {"date": "2020-11-27", "close": 46.03, "volume": 7690656.0}, {"date": "2020-11-30", "close": 44.42, "volume": 18893280.0}, {"date": "2020-12-01", "close": 44.5, "volume": 17089790.0}, {"date": "2020-12-02", "close": 47.49, "volume": 24355690.0}, {"date": "2020-12-03", "close": 47.95, "volume": 21367560.0}, {"date": "2020-12-04", "close": 48.1, "volume": 13089390.0}, {"date": "2020-12-07", "close": 49.45, "volume": 18759950.0}, {"date": "2020-12-08", "close": 50.0, "volume": 12446520.0}, {"date": "2020-12-09", "close": 49.15, "volume": 18354710.0}, {"date": "2020-12-10", "close": 53.15, "volume": 31519730.0}, {"date": "2020-12-11", "close": 53.33, "volume": 26837740.0}, {"date": "2020-12-14", "close": 51.6, "volume": 18931200.0}, {"date": "2020-12-15", "close": 51.35, "volume": 14553260.0}, {"date": "2020-12-16", "close": 51.65, "volume": 27167730.0}, {"date": "2020-12-17", "close": 53.25, "volume": 25356110.0}, {"date": "2020-12-18", "close": 52.99, "volume": 24450170.0}, {"date": "2020-12-21", "close": 52.36, "volume": 10785220.0}, {"date": "2020-12-22", "close": 52.09, "volume": 16253270.0}, {"date": "2020-12-23", "close": 51.74, "volume": 12929280.0}, {"date": "2020-12-24", "close": 50.15, "volume": 9450369.0}, {"date": "2020-12-28", "close": 48.26, "volume": 13711160.0}, {"date": "2020-12-29", "close": 51.23, "volume": 49966080.0}, {"date": "2020-12-30", "close": 49.35, "volume": 17746240.0}, {"date": "2020-12-31", "close": 50.07, "volume": 15597020.0}, {"date": "2021-01-04", "close": 49.59, "volume": 18844890.0}, {"date": "2021-01-05", "close": 50.31, "volume": 8863435.0}, {"date": "2021-01-06", "close": 49.82, "volume": 15054120.0}, {"date": "2021-01-07", "close": 52.44, "volume": 20559790.0}, {"date": "2021-01-08", "close": 52.73, "volume": 11944200.0}, {"date": "2021-01-11", "close": 54.38, "volume": 17815980.0}, {"date": "2021-01-12", "close": 56.45, "volume": 19234840.0}, {"date": "2021-01-13", "close": 53.43, "volume": 14848200.0}, {"date": "2021-01-14", "close": 49.03, "volume": 31962670.0}, {"date": "2021-01-15", "close": 50.31, "volume": 22625730.0}, {"date": "2021-01-19", "close": 50.39, "volume": 21063910.0}, {"date": "2021-01-20", "close": 52.2, "volume": 15595050.0}, {"date": "2021-01-21", "close": 54.4, "volume": 19747400.0}, {"date": "2021-01-22", "close": 53.57, "volume": 16258710.0}, {"date": "2021-01-25", "close": 53.65, "volume": 14822810.0}, {"date": "2021-01-26", "close": 53.29, "volume": 13339970.0}, {"date": "2021-01-27", "close": 48.95, "volume": 24099060.0}, {"date": "2021-01-28", "close": 53.13, "volume": 25526690.0}, {"date": "2021-01-29", "close": 52.94, "volume": 15104840.0}, {"date": "2021-02-01", "close": 56.85, "volume": 21208790.0}, {"date": "2021-02-02", "close": 58.87, "volume": 18725910.0}, {"date": "2021-02-03", "close": 59.26, "volume": 22390870.0}, {"date": "2021-02-04", "close": 58.31, "volume": 32019180.0}, {"date": "2021-02-05", "close": 63.64, "volume": 85645980.0}, {"date": "2021-02-08", "close": 63.78, "volume": 28520450.0}, {"date": "2021-02-09", "close": 62.8, "volume": 17318200.0}, {"date": "2021-02-10", "close": 62.6, "volume": 10264580.0}, {"date": "2021-02-11", "close": 62.23, "volume": 16315100.0}, {"date": "2021-02-12", "close": 61.97, "volume": 11618120.0}, {"date": "2021-02-16", "close": 62.81, "volume": 18670990.0}, {"date": "2021-02-17", "close": 62.72, "volume": 14343040.0}, {"date": "2021-02-18", "close": 62.87, "volume": 12937380.0}, {"date": "2021-02-19", "close": 65.52, "volume": 24490630.0}, {"date": "2021-02-22", "close": 63.41, "volume": 22511630.0}, {"date": "2021-02-23", "close": 70.45, "volume": 76106350.0}, {"date": "2021-02-24", "close": 69.47, "volume": 40732260.0}, {"date": "2021-02-25", "close": 63.26, "volume": 25413630.0}, {"date": "2021-02-26", "close": 65.66, "volume": 29438360.0}, {"date": "2021-03-01", "close": 66.67, "volume": 22141100.0}, {"date": "2021-03-02", "close": 64.51, "volume": 18762170.0}, {"date": "2021-03-03", "close": 60.02, "volume": 22914640.0}, {"date": "2021-03-04", "close": 57.71, "volume": 25453770.0}, {"date": "2021-03-05", "close": 57.43, "volume": 28930650.0}, {"date": "2021-03-08", "close": 52.89, "volume": 26807590.0}, {"date": "2021-03-09", "close": 56.3, "volume": 20761000.0}, {"date": "2021-03-10", "close": 55.07, "volume": 19773750.0}, {"date": "2021-03-11", "close": 59.62, "volume": 22780040.0}, {"date": "2021-03-12", "close": 62.69, "volume": 23441310.0}, {"date": "2021-03-15", "close": 63.74, "volume": 16843780.0}, {"date": "2021-03-16", "close": 62.23, "volume": 18260210.0}, {"date": "2021-03-17", "close": 63.95, "volume": 17473590.0}, {"date": "2021-03-18", "close": 58.49, "volume": 22571180.0}, {"date": "2021-03-19", "close": 58.36, "volume": 20748640.0}, {"date": "2021-03-22", "close": 58.16, "volume": 27575400.0}, {"date": "2021-03-23", "close": 55.26, "volume": 17510720.0}, {"date": "2021-03-24", "close": 50.51, "volume": 25471890.0}, {"date": "2021-03-25", "close": 51.41, "volume": 21692140.0}, {"date": "2021-03-26", "close": 51.6, "volume": 15199560.0}, {"date": "2021-03-29", "close": 49.57, "volume": 17896520.0}, {"date": "2021-03-30", "close": 49.61, "volume": 17599930.0}, {"date": "2021-03-31", "close": 52.29, "volume": 26444610.0}, {"date": "2021-04-01", "close": 54.49, "volume": 16155760.0}, {"date": "2021-04-05", "close": 54.11, "volume": 12737410.0}, {"date": "2021-04-06", "close": 56.88, "volume": 27868850.0}, {"date": "2021-04-07", "close": 60.23, "volume": 38682310.0}, {"date": "2021-04-08", "close": 63.2, "volume": 28898740.0}, {"date": "2021-04-09", "close": 63.27, "volume": 17271030.0}, {"date": "2021-04-12", "close": 62.44, "volume": 11311880.0}, {"date": "2021-04-13", "close": 62.44, "volume": 8829211.0}, {"date": "2021-04-14", "close": 62.01, "volume": 20883220.0}, {"date": "2021-04-15", "close": 63.89, "volume": 15303270.0}, {"date": "2021-04-16", "close": 61.25, "volume": 19777880.0}, {"date": "2021-04-19", "close": 60.44, "volume": 17192900.0}, {"date": "2021-04-20", "close": 58.49, "volume": 18048090.0}, {"date": "2021-04-21", "close": 58.3, "volume": 13115970.0}, {"date": "2021-04-22", "close": 57.05, "volume": 30856640.0}, {"date": "2021-04-23", "close": 61.3, "volume": 104579400.0}, {"date": "2021-04-26", "close": 60.02, "volume": 38422230.0}, {"date": "2021-04-27", "close": 60.51, "volume": 65967720.0}, {"date": "2021-04-28", "close": 62.04, "volume": 42222800.0}, {"date": "2021-04-29", "close": 62.28, "volume": 37436590.0}, {"date": "2021-04-30", "close": 61.82, "volume": 25053890.0}, {"date": "2021-05-03", "close": 59.17, "volume": 22347080.0}, {"date": "2021-05-04", "close": 55.78, "volume": 40725700.0}, {"date": "2021-05-05", "close": 54.07, "volume": 10143940.0}, {"date": "2021-05-06", "close": 52.59, "volume": 25201510.0}, {"date": "2021-05-07", "close": 54.7, "volume": 20012340.0}, {"date": "2021-05-10", "close": 52.14, "volume": 23674490.0}, {"date": "2021-05-11", "close": 53.29, "volume": 21201510.0}, {"date": "2021-05-12", "close": 51.56, "volume": 18791570.0}, {"date": "2021-05-13", "close": 50.96, "volume": 13140970.0}, {"date": "2021-05-14", "close": 52.99, "volume": 11479090.0}, {"date": "2021-05-17", "close": 53.91, "volume": 14381250.0}, {"date": "2021-05-18", "close": 53.36, "volume": 14819600.0}, {"date": "2021-05-19", "close": 53.91, "volume": 12949170.0}, {"date": "2021-05-20", "close": 57.07, "volume": 24206490.0}, {"date": "2021-05-21", "close": 56.61, "volume": 19871170.0}, {"date": "2021-05-24", "close": 60.12, "volume": 18676610.0}, {"date": "2021-05-25", "close": 59.15, "volume": 11633500.0}, {"date": "2021-05-26", "close": 60.59, "volume": 13851990.0}, {"date": "2021-05-27", "close": 61.07, "volume": 11570850.0}, {"date": "2021-05-28", "close": 62.12, "volume": 11239180.0}, {"date": "2021-06-01", "close": 63.69, "volume": 18210060.0}, {"date": "2021-06-02", "close": 62.79, "volume": 16490780.0}, {"date": "2021-06-03", "close": 60.6, "volume": 15009070.0}, {"date": "2021-06-04", "close": 61.0, "volume": 11817680.0}, {"date": "2021-06-07", "close": 61.37, "volume": 9017128.0}, {"date": "2021-06-08", "close": 60.15, "volume": 13150080.0}, {"date": "2021-06-09", "close": 61.77, "volume": 16440650.0}, {"date": "2021-06-10", "close": 62.63, "volume": 10696920.0}, {"date": "2021-06-11", "close": 64.09, "volume": 22211220.0}, {"date": "2021-06-14", "close": 63.57, "volume": 14734590.0}, {"date": "2021-06-15", "close": 62.28, "volume": 11037460.0}, {"date": "2021-06-16", "close": 60.2, "volume": 18611840.0}, {"date": "2021-06-17", "close": 62.29, "volume": 12760390.0}, {"date": "2021-06-18", "close": 63.17, "volume": 19813150.0}, {"date": "2021-06-21", "close": 63.6, "volume": 11216790.0}, {"date": "2021-06-22", "close": 62.93, "volume": 13034310.0}, {"date": "2021-06-23", "close": 66.35, "volume": 25658720.0}, {"date": "2021-06-24", "close": 67.65, "volume": 27664090.0}, {"date": "2021-06-25", "close": 67.67, "volume": 11112490.0}, {"date": "2021-06-28", "close": 66.22, "volume": 13671600.0}, {"date": "2021-06-29", "close": 67.57, "volume": 10093730.0}, {"date": "2021-06-30", "close": 68.14, "volume": 11060110.0}, {"date": "2021-07-01", "close": 67.66, "volume": 14710450.0}, {"date": "2021-07-02", "close": 68.49, "volume": 10762020.0}, {"date": "2021-07-06", "close": 69.06, "volume": 16369270.0}, {"date": "2021-07-07", "close": 65.13, "volume": 17460300.0}, {"date": "2021-07-08", "close": 61.96, "volume": 17680880.0}, {"date": "2021-07-09", "close": 65.81, "volume": 17119700.0}, {"date": "2021-07-12", "close": 64.79, "volume": 8624006.0}, {"date": "2021-07-13", "close": 63.95, "volume": 9182042.0}, {"date": "2021-07-14", "close": 62.47, "volume": 11786340.0}, {"date": "2021-07-15", "close": 60.5, "volume": 14524500.0}, {"date": "2021-07-16", "close": 59.31, "volume": 22747550.0}, {"date": "2021-07-19", "close": 59.58, "volume": 13686690.0}, {"date": "2021-07-20", "close": 62.33, "volume": 16588680.0}, {"date": "2021-07-21", "close": 63.39, "volume": 11132550.0}, {"date": "2021-07-22", "close": 62.97, "volume": 28021790.0}, {"date": "2021-07-23", "close": 77.97, "volume": 116232800.0}, {"date": "2021-07-26", "close": 76.32, "volume": 50598500.0}, {"date": "2021-07-27", "close": 73.97, "volume": 33077180.0}, {"date": "2021-07-28", "close": 76.16, "volume": 20878530.0}, {"date": "2021-07-29", "close": 74.92, "volume": 15786200.0}, {"date": "2021-07-30", "close": 74.42, "volume": 16173670.0}, {"date": "2021-08-02", "close": 73.5, "volume": 10369500.0}, {"date": "2021-08-03", "close": 73.38, "volume": 17770520.0}, {"date": "2021-08-04", "close": 76.9, "volume": 19408650.0}, {"date": "2021-08-05", "close": 77.32, "volume": 17293980.0}, {"date": "2021-08-06", "close": 75.98, "volume": 10733580.0}, {"date": "2021-08-09", "close": 78.15, "volume": 12418950.0}, {"date": "2021-08-10", "close": 75.8, "volume": 19735540.0}, {"date": "2021-08-11", "close": 76.53, "volume": 10099150.0}, {"date": "2021-08-12", "close": 75.26, "volume": 8038462.0}, {"date": "2021-08-13", "close": 74.62, "volume": 7148855.0}, {"date": "2021-08-16", "close": 72.44, "volume": 19358110.0}, {"date": "2021-08-17", "close": 71.81, "volume": 12077440.0}, {"date": "2021-08-18", "close": 71.96, "volume": 8067627.0}, {"date": "2021-08-19", "close": 70.86, "volume": 8874468.0}, {"date": "2021-08-20", "close": 72.72, "volume": 8615044.0}, {"date": "2021-08-23", "close": 75.5, "volume": 11055930.0}, {"date": "2021-08-24", "close": 74.63, "volume": 9663823.0}, {"date": "2021-08-25", "close": 74.69, "volume": 7901376.0}, {"date": "2021-08-26", "close": 71.61, "volume": 19872360.0}, {"date": "2021-08-27", "close": 73.12, "volume": 10123750.0}, {"date": "2021-08-30", "close": 74.51, "volume": 8825255.0}, {"date": "2021-08-31", "close": 76.11, "volume": 18475210.0}, {"date": "2021-09-01", "close": 74.17, "volume": 15642340.0}, {"date": "2021-09-02", "close": 73.92, "volume": 12180180.0}, {"date": "2021-09-03", "close": 75.08, "volume": 9241093.0}, {"date": "2021-09-07", "close": 76.49, "volume": 11741250.0}, {"date": "2021-09-08", "close": 74.13, "volume": 11538930.0}, {"date": "2021-09-09", "close": 74.62, "volume": 10564280.0}, {"date": "2021-09-10", "close": 74.5, "volume": 9219246.0}, {"date": "2021-09-13", "close": 71.26, "volume": 19913380.0}, {"date": "2021-09-14", "close": 71.31, "volume": 11082990.0}, {"date": "2021-09-15", "close": 73.62, "volume": 10890140.0}, {"date": "2021-09-16", "close": 72.48, "volume": 16878500.0}, {"date": "2021-09-17", "close": 74.76, "volume": 20939330.0}, {"date": "2021-09-20", "close": 71.73, "volume": 13834880.0}, {"date": "2021-09-21", "close": 76.09, "volume": 18129600.0}, {"date": "2021-09-22", "close": 78.6, "volume": 26999240.0}, {"date": "2021-09-23", "close": 79.37, "volume": 20944590.0}, {"date": "2021-09-24", "close": 83.11, "volume": 29039000.0}, {"date": "2021-09-27", "close": 80.08, "volume": 18493260.0}, {"date": "2021-09-28", "close": 74.42, "volume": 23531890.0}, {"date": "2021-09-29", "close": 71.76, "volume": 18633720.0}, {"date": "2021-09-30", "close": 73.87, "volume": 17174750.0}, {"date": "2021-10-01", "close": 75.25, "volume": 11689730.0}, {"date": "2021-10-04", "close": 71.23, "volume": 18142550.0}, {"date": "2021-10-05", "close": 73.41, "volume": 11896490.0}, {"date": "2021-10-06", "close": 73.13, "volume": 10927330.0}, {"date": "2021-10-07", "close": 76.28, "volume": 15547410.0}, {"date": "2021-10-08", "close": 75.0, "volume": 8909211.0}, {"date": "2021-10-11", "close": 73.53, "volume": 8990840.0}, {"date": "2021-10-12", "close": 75.26, "volume": 13691130.0}, {"date": "2021-10-13", "close": 74.95, "volume": 9998856.0}, {"date": "2021-10-14", "close": 76.64, "volume": 12957110.0}, {"date": "2021-10-15", "close": 77.34, "volume": 20414440.0}, {"date": "2021-10-18", "close": 75.8, "volume": 33053930.0}, {"date": "2021-10-19", "close": 76.43, "volume": 18720650.0}, {"date": "2021-10-20", "close": 75.65, "volume": 15739330.0}, {"date": "2021-10-21", "close": 75.11, "volume": 44450940.0}, {"date": "2021-10-22", "close": 55.14, "volume": 153827500.0}, {"date": "2021-10-25", "close": 54.5, "volume": 62506790.0}, {"date": "2021-10-26", "close": 55.39, "volume": 52905750.0}, {"date": "2021-10-27", "close": 52.02, "volume": 52581300.0}, {"date": "2021-10-28", "close": 54.39, "volume": 34748750.0}, {"date": "2021-10-29", "close": 52.58, "volume": 32465490.0}, {"date": "2021-11-01", "close": 53.98, "volume": 22666650.0}, {"date": "2021-11-02", "close": 52.2, "volume": 24120390.0}, {"date": "2021-11-03", "close": 52.94, "volume": 16319260.0}, {"date": "2021-11-04", "close": 52.26, "volume": 16371720.0}, {"date": "2021-11-05", "close": 53.17, "volume": 17458730.0}, {"date": "2021-11-08", "close": 54.9, "volume": 20154580.0}, {"date": "2021-11-09", "close": 54.82, "volume": 12489030.0}, {"date": "2021-11-10", "close": 52.88, "volume": 14812400.0}, {"date": "2021-11-11", "close": 53.29, "volume": 13322030.0}, {"date": "2021-11-12", "close": 53.7, "volume": 12972460.0}, {"date": "2021-11-15", "close": 55.53, "volume": 22192030.0}, {"date": "2021-11-16", "close": 55.11, "volume": 20754570.0}, {"date": "2021-11-17", "close": 54.56, "volume": 15005300.0}, {"date": "2021-11-18", "close": 53.47, "volume": 13069940.0}, {"date": "2021-11-19", "close": 51.32, "volume": 18095040.0}, {"date": "2021-11-22", "close": 49.26, "volume": 34273740.0}, {"date": "2021-11-23", "close": 50.67, "volume": 21262510.0}, {"date": "2021-11-24", "close": 49.66, "volume": 14813860.0}, {"date": "2021-11-26", "close": 49.76, "volume": 10487270.0}, {"date": "2021-11-29", "close": 48.85, "volume": 16171010.0}, {"date": "2021-11-30", "close": 47.61, "volume": 25772950.0}, {"date": "2021-12-01", "close": 47.26, "volume": 28552840.0}, {"date": "2021-12-02", "close": 47.91, "volume": 14418110.0}, {"date": "2021-12-03", "close": 46.79, "volume": 19611010.0}, {"date": "2021-12-06", "close": 47.92, "volume": 15738490.0}, {"date": "2021-12-07", "close": 50.4, "volume": 20782630.0}, {"date": "2021-12-08", "close": 53.42, "volume": 26768000.0}, {"date": "2021-12-09", "close": 52.36, "volume": 19408130.0}, {"date": "2021-12-10", "close": 50.82, "volume": 13416880.0}, {"date": "2021-12-13", "close": 48.14, "volume": 21235130.0}, {"date": "2021-12-14", "close": 46.85, "volume": 16496650.0}, {"date": "2021-12-15", "close": 46.41, "volume": 23804760.0}, {"date": "2021-12-16", "close": 44.7, "volume": 21512160.0}, {"date": "2021-12-17", "close": 45.29, "volume": 23105430.0}, {"date": "2021-12-20", "close": 44.42, "volume": 12921550.0}, {"date": "2021-12-21", "close": 46.1, "volume": 15203210.0}, {"date": "2021-12-22", "close": 46.77, "volume": 12055010.0}, {"date": "2021-12-23", "close": 48.68, "volume": 18546370.0}, {"date": "2021-12-27", "close": 48.64, "volume": 8163934.0}, {"date": "2021-12-28", "close": 47.71, "volume": 8991657.0}, {"date": "2021-12-29", "close": 47.06, "volume": 7693696.0}, {"date": "2021-12-30", "close": 48.03, "volume": 10170150.0}, {"date": "2021-12-31", "close": 47.03, "volume": 8310743.0}, {"date": "2022-01-03", "close": 46.59, "volume": 7940701.0}, {"date": "2022-01-04", "close": 44.03, "volume": 26659090.0}, {"date": "2022-01-05", "close": 41.33, "volume": 22163320.0}, {"date": "2022-01-06", "close": 41.68, "volume": 17882280.0}, {"date": "2022-01-07", "close": 41.36, "volume": 15715930.0}, {"date": "2022-01-10", "close": 41.71, "volume": 20895910.0}, {"date": "2022-01-11", "close": 43.31, "volume": 17386610.0}, {"date": "2022-01-12", "close": 42.73, "volume": 12637520.0}, {"date": "2022-01-13", "close": 38.38, "volume": 32180460.0}, {"date": "2022-01-14", "close": 38.04, "volume": 25556050.0}, {"date": "2022-01-18", "close": 35.7, "volume": 37050280.0}, {"date": "2022-01-19", "close": 35.05, "volume": 23941980.0}, {"date": "2022-01-20", "close": 34.99, "volume": 21672720.0}, {"date": "2022-01-21", "close": 32.12, "volume": 37648410.0}, {"date": "2022-01-24", "close": 31.8, "volume": 46611190.0}, {"date": "2022-01-25", "close": 30.66, "volume": 26893820.0}, {"date": "2022-01-26", "close": 28.63, "volume": 35467300.0}, {"date": "2022-01-27", "close": 28.3, "volume": 35331880.0}, {"date": "2022-01-28", "close": 30.42, "volume": 28380470.0}, {"date": "2022-01-31", "close": 32.54, "volume": 25872920.0}, {"date": "2022-02-01", "close": 33.66, "volume": 28108860.0}, {"date": "2022-02-02", "close": 32.07, "volume": 41654630.0}, {"date": "2022-02-03", "close": 24.5, "volume": 149336000.0}, {"date": "2022-02-04", "close": 38.91, "volume": 308602500.0}, {"date": "2022-02-07", "close": 37.88, "volume": 96743330.0}, {"date": "2022-02-08", "close": 37.56, "volume": 85621130.0}, {"date": "2022-02-09", "close": 40.28, "volume": 67166840.0}, {"date": "2022-02-10", "close": 40.62, "volume": 65264310.0}, {"date": "2022-02-11", "close": 39.49, "volume": 42826900.0}, {"date": "2022-02-14", "close": 39.62, "volume": 37579850.0}, {"date": "2022-02-15", "close": 41.43, "volume": 26091580.0}, {"date": "2022-02-16", "close": 40.01, "volume": 35643450.0}, {"date": "2022-02-17", "close": 39.45, "volume": 24624410.0}, {"date": "2022-02-18", "close": 38.01, "volume": 23064200.0}, {"date": "2022-02-22", "close": 36.87, "volume": 25433110.0}, {"date": "2022-02-23", "close": 36.98, "volume": 24429890.0}, {"date": "2022-02-24", "close": 38.83, "volume": 26703640.0}, {"date": "2022-02-25", "close": 39.15, "volume": 19173460.0}, {"date": "2022-02-28", "close": 39.94, "volume": 23393050.0}, {"date": "2022-03-01", "close": 37.84, "volume": 28341880.0}, {"date": "2022-03-02", "close": 37.37, "volume": 30985500.0}, {"date": "2022-03-03", "close": 35.66, "volume": 23087660.0}, {"date": "2022-03-04", "close": 33.09, "volume": 22236860.0}, {"date": "2022-03-07", "close": 30.22, "volume": 32356670.0}, {"date": "2022-03-08", "close": 31.22, "volume": 28109580.0}, {"date": "2022-03-09", "close": 33.68, "volume": 26986370.0}, {"date": "2022-03-10", "close": 31.74, "volume": 21145730.0}, {"date": "2022-03-11", "close": 30.05, "volume": 23181900.0}, {"date": "2022-03-14", "close": 28.0, "volume": 32917780.0}, {"date": "2022-03-15", "close": 29.58, "volume": 38242690.0}, {"date": "2022-03-16", "close": 32.56, "volume": 34041890.0}, {"date": "2022-03-17", "close": 33.97, "volume": 25439800.0}, {"date": "2022-03-18", "close": 36.0, "volume": 28400240.0}, {"date": "2022-03-21", "close": 35.17, "volume": 19114700.0}, {"date": "2022-03-22", "close": 36.24, "volume": 24395070.0}, {"date": "2022-03-23", "close": 35.88, "volume": 16911440.0}, {"date": "2022-03-24", "close": 37.05, "volume": 16601220.0}, {"date": "2022-03-25", "close": 35.4, "volume": 22761580.0}, {"date": "2022-03-28", "close": 36.23, "volume": 15152390.0}, {"date": "2022-03-29", "close": 37.87, "volume": 18989220.0}, {"date": "2022-03-30", "close": 36.84, "volume": 16516150.0}, {"date": "2022-03-31", "close": 35.99, "volume": 15777680.0}, {"date": "2022-04-01", "close": 37.39, "volume": 25281480.0}, {"date": "2022-04-04", "close": 39.34, "volume": 25413310.0}, {"date": "2022-04-05", "close": 38.25, "volume": 22261210.0}, {"date": "2022-04-06", "close": 36.47, "volume": 21554040.0}, {"date": "2022-04-07", "close": 36.25, "volume": 21490370.0}, {"date": "2022-04-08", "close": 35.67, "volume": 21718400.0}, {"date": "2022-04-11", "close": 34.4, "volume": 20890420.0}, {"date": "2022-04-12", "close": 33.57, "volume": 19538490.0}, {"date": "2022-04-13", "close": 34.68, "volume": 18160840.0}, {"date": "2022-04-14", "close": 33.19, "volume": 17741880.0}, {"date": "2022-04-18", "close": 32.64, "volume": 22468140.0}, {"date": "2022-04-19", "close": 33.63, "volume": 29558190.0}, {"date": "2022-04-20", "close": 30.76, "volume": 38448260.0}, {"date": "2022-04-21", "close": 29.42, "volume": 69311470.0}, {"date": "2022-04-22", "close": 29.76, "volume": 77506110.0}, {"date": "2022-04-25", "close": 29.91, "volume": 42647810.0}, {"date": "2022-04-26", "close": 28.69, "volume": 34701790.0}, {"date": "2022-04-27", "close": 27.09, "volume": 40794880.0}, {"date": "2022-04-28", "close": 28.81, "volume": 44665170.0}, {"date": "2022-04-29", "close": 28.46, "volume": 39033210.0}, {"date": "2022-05-02", "close": 29.52, "volume": 23474660.0}, {"date": "2022-05-03", "close": 28.93, "volume": 24795150.0}, {"date": "2022-05-04", "close": 30.16, "volume": 30175400.0}, {"date": "2022-05-05", "close": 27.27, "volume": 27858950.0}, {"date": "2022-05-06", "close": 24.92, "volume": 31983180.0}, {"date": "2022-05-09", "close": 23.39, "volume": 31604520.0}, {"date": "2022-05-10", "close": 22.89, "volume": 36436140.0}, {"date": "2022-05-11", "close": 21.84, "volume": 35183400.0}, {"date": "2022-05-12", "close": 22.77, "volume": 37016200.0}, {"date": "2022-05-13", "close": 24.75, "volume": 35684660.0}, {"date": "2022-05-16", "close": 23.42, "volume": 25171880.0}, {"date": "2022-05-17", "close": 24.54, "volume": 28440960.0}, {"date": "2022-05-18", "close": 22.73, "volume": 29460390.0}, {"date": "2022-05-19", "close": 23.2, "volume": 30700770.0}, {"date": "2022-05-20", "close": 23.26, "volume": 29598710.0}, {"date": "2022-05-23", "close": 22.47, "volume": 43386340.0}, {"date": "2022-05-24", "close": 12.79, "volume": 286479900.0}, {"date": "2022-05-25", "close": 14.16, "volume": 162922300.0}, {"date": "2022-05-26", "close": 14.81, "volume": 80386360.0}, {"date": "2022-05-27", "close": 15.58, "volume": 66159070.0}, {"date": "2022-05-31", "close": 14.11, "volume": 98324770.0}, {"date": "2022-06-01", "close": 13.93, "volume": 80420420.0}, {"date": "2022-06-02", "close": 14.9, "volume": 58590950.0}, {"date": "2022-06-03", "close": 14.49, "volume": 34347370.0}, {"date": "2022-06-06", "close": 15.15, "volume": 64278220.0}, {"date": "2022-06-07", "close": 15.28, "volume": 36646940.0}, {"date": "2022-06-08", "close": 15.17, "volume": 36326100.0}, {"date": "2022-06-09", "close": 14.1, "volume": 36966070.0}, {"date": "2022-06-10", "close": 13.28, "volume": 42462490.0}, {"date": "2022-06-13", "close": 12.02, "volume": 43722260.0}, {"date": "2022-06-14", "close": 11.91, "volume": 40211400.0}, {"date": "2022-06-15", "close": 13.2, "volume": 58398110.0}, {"date": "2022-06-16", "close": 12.22, "volume": 38525000.0}, {"date": "2022-06-17", "close": 12.42, "volume": 48608030.0}, {"date": "2022-06-21", "close": 12.85, "volume": 37130620.0}, {"date": "2022-06-22", "close": 13.08, "volume": 31299930.0}, {"date": "2022-06-23", "close": 13.94, "volume": 32057850.0}, {"date": "2022-06-24", "close": 14.7, "volume": 37302200.0}, {"date": "2022-06-27", "close": 14.56, "volume": 29269380.0}, {"date": "2022-06-28", "close": 13.73, "volume": 24445320.0}, {"date": "2022-06-29", "close": 13.96, "volume": 25595760.0}, {"date": "2022-06-30", "close": 13.13, "volume": 32767230.0}, {"date": "2022-07-01", "close": 13.17, "volume": 23318900.0}, {"date": "2022-07-05", "close": 14.38, "volume": 28853190.0}, {"date": "2022-07-06", "close": 14.28, "volume": 23266270.0}, {"date": "2022-07-07", "close": 15.1, "volume": 25460940.0}, {"date": "2022-07-08", "close": 14.96, "volume": 21290730.0}, {"date": "2022-07-11", "close": 14.06, "volume": 21539730.0}, {"date": "2022-07-12", "close": 14.04, "volume": 24850910.0}, {"date": "2022-07-13", "close": 13.83, "volume": 24333670.0}, {"date": "2022-07-14", "close": 13.17, "volume": 24256670.0}, {"date": "2022-07-15", "close": 13.65, "volume": 38346820.0}, {"date": "2022-07-18", "close": 13.92, "volume": 44254870.0}, {"date": "2022-07-19", "close": 14.15, "volume": 34902350.0}, {"date": "2022-07-20", "close": 15.51, "volume": 47768370.0}, {"date": "2022-07-21", "close": 16.35, "volume": 116754700.0}, {"date": "2022-07-22", "close": 9.96, "volume": 330993900.0}, {"date": "2022-07-25", "close": 9.95, "volume": 137819200.0}, {"date": "2022-07-26", "close": 9.63, "volume": 94591190.0}, {"date": "2022-07-27", "close": 9.55, "volume": 120729300.0}, {"date": "2022-07-28", "close": 9.67, "volume": 97531250.0}, {"date": "2022-07-29", "close": 9.88, "volume": 74531440.0}, {"date": "2022-08-01", "close": 9.54, "volume": 50125560.0}, {"date": "2022-08-02", "close": 9.87, "volume": 66355620.0}, {"date": "2022-08-03", "close": 10.32, "volume": 61691370.0}, {"date": "2022-08-04", "close": 10.25, "volume": 48277990.0}, {"date": "2022-08-05", "close": 10.18, "volume": 37576020.0}, {"date": "2022-08-08", "close": 10.41, "volume": 49276030.0}, {"date": "2022-08-09", "close": 10.16, "volume": 33603600.0}, {"date": "2022-08-10", "close": 10.57, "volume": 50989840.0}, {"date": "2022-08-11", "close": 11.11, "volume": 67195970.0}, {"date": "2022-08-12", "close": 11.62, "volume": 40840880.0}, {"date": "2022-08-15", "close": 12.24, "volume": 63880270.0}, {"date": "2022-08-16", "close": 12.61, "volume": 67364860.0}, {"date": "2022-08-17", "close": 12.09, "volume": 69571330.0}, {"date": "2022-08-18", "close": 12.56, "volume": 62750430.0}, {"date": "2022-08-19", "close": 11.56, "volume": 46400990.0}, {"date": "2022-08-22", "close": 11.01, "volume": 41173220.0}, {"date": "2022-08-23", "close": 10.6, "volume": 34913740.0}, {"date": "2022-08-24", "close": 10.86, "volume": 27794620.0}, {"date": "2022-08-25", "close": 11.21, "volume": 31252690.0}, {"date": "2022-08-26", "close": 10.67, "volume": 35219520.0}, {"date": "2022-08-29", "close": 10.27, "volume": 29417530.0}, {"date": "2022-08-30", "close": 10.01, "volume": 59438160.0}, {"date": "2022-08-31", "close": 10.88, "volume": 199520700.0}, {"date": "2022-09-01", "close": 11.64, "volume": 80012360.0}, {"date": "2022-09-02", "close": 11.22, "volume": 45734920.0}, {"date": "2022-09-06", "close": 10.77, "volume": 38114760.0}, {"date": "2022-09-07", "close": 11.46, "volume": 59443030.0}, {"date": "2022-09-08", "close": 12.53, "volume": 84685250.0}, {"date": "2022-09-09", "close": 12.65, "volume": 54653530.0}, {"date": "2022-09-12", "close": 12.65, "volume": 32375100.0}, {"date": "2022-09-13", "close": 11.77, "volume": 34931440.0}, {"date": "2022-09-14", "close": 11.52, "volume": 32801200.0}, {"date": "2022-09-15", "close": 11.9, "volume": 46012540.0}, {"date": "2022-09-16", "close": 11.3, "volume": 42384870.0}, {"date": "2022-09-19", "close": 11.35, "volume": 32212490.0}, {"date": "2022-09-20", "close": 11.12, "volume": 25296260.0}, {"date": "2022-09-21", "close": 10.85, "volume": 30721600.0}, {"date": "2022-09-22", "close": 10.46, "volume": 28336750.0}, {"date": "2022-09-23", "close": 10.32, "volume": 24400260.0}, {"date": "2022-09-26", "close": 10.18, "volume": 23510800.0}, {"date": "2022-09-27", "close": 10.45, "volume": 22067410.0}, {"date": "2022-09-28", "close": 10.76, "volume": 18536690.0}, {"date": "2022-09-29", "close": 10.19, "volume": 22950030.0}, {"date": "2022-09-30", "close": 9.82, "volume": 29121850.0}, {"date": "2022-10-03", "close": 9.98, "volume": 27802800.0}, {"date": "2022-10-04", "close": 10.82, "volume": 34439910.0}, {"date": "2022-10-05", "close": 11.2, "volume": 28942000.0}, {"date": "2022-10-06", "close": 11.35, "volume": 31833670.0}, {"date": "2022-10-07", "close": 10.66, "volume": 22935500.0}, {"date": "2022-10-10", "close": 10.41, "volume": 19463820.0}, {"date": "2022-10-11", "close": 10.31, "volume": 32994230.0}, {"date": "2022-10-12", "close": 10.51, "volume": 31567870.0}, {"date": "2022-10-13", "close": 10.58, "volume": 40447910.0}, {"date": "2022-10-14", "close": 9.99, "volume": 27528540.0}, {"date": "2022-10-17", "close": 10.59, "volume": 40747300.0}, {"date": "2022-10-18", "close": 10.6, "volume": 38453890.0}, {"date": "2022-10-19", "close": 10.86, "volume": 52275630.0}, {"date": "2022-10-20", "close": 10.79, "volume": 125477800.0}, {"date": "2022-10-21", "close": 7.76, "volume": 244675900.0}, {"date": "2022-10-24", "close": 8.31, "volume": 161717500.0}, {"date": "2022-10-25", "close": 9.6, "volume": 142016400.0}, {"date": "2022-10-26", "close": 9.58, "volume": 104774000.0}, {"date": "2022-10-27", "close": 9.56, "volume": 80703960.0}, {"date": "2022-10-28", "close": 10.08, "volume": 54030300.0}, {"date": "2022-10-31", "close": 9.91, "volume": 33479350.0}, {"date": "2022-11-01", "close": 10.25, "volume": 78222290.0}, {"date": "2022-11-02", "close": 9.54, "volume": 53841400.0}, {"date": "2022-11-03", "close": 9.16, "volume": 32201610.0}, {"date": "2022-11-04", "close": 9.14, "volume": 33927040.0}, {"date": "2022-11-07", "close": 10.01, "volume": 37935980.0}, {"date": "2022-11-08", "close": 10.28, "volume": 33869950.0}, {"date": "2022-11-09", "close": 9.56, "volume": 34557800.0}, {"date": "2022-11-10", "close": 10.73, "volume": 54710910.0}, {"date": "2022-11-11", "close": 11.58, "volume": 51036870.0}, {"date": "2022-11-14", "close": 11.29, "volume": 31516890.0}, {"date": "2022-11-15", "close": 11.78, "volume": 41978090.0}, {"date": "2022-11-16", "close": 11.07, "volume": 31818270.0}, {"date": "2022-11-17", "close": 10.92, "volume": 18704250.0}, {"date": "2022-11-18", "close": 10.52, "volume": 23502590.0}, {"date": "2022-11-21", "close": 9.96, "volume": 28990830.0}, {"date": "2022-11-22", "close": 9.91, "volume": 25742780.0}, {"date": "2022-11-23", "close": 10.32, "volume": 21053700.0}, {"date": "2022-11-25", "close": 10.18, "volume": 8242501.0}, {"date": "2022-11-28", "close": 9.84, "volume": 25209850.0}, {"date": "2022-11-29", "close": 9.82, "volume": 15519570.0}, {"date": "2022-11-30", "close": 10.31, "volume": 45284280.0}, {"date": "2022-12-01", "close": 10.87, "volume": 46607900.0}, {"date": "2022-12-02", "close": 10.5, "volume": 32239400.0}, {"date": "2022-12-05", "close": 10.1, "volume": 19332880.0}, {"date": "2022-12-06", "close": 9.42, "volume": 43349630.0}, {"date": "2022-12-07", "close": 9.3, "volume": 26051650.0}, {"date": "2022-12-08", "close": 9.4, "volume": 17793990.0}, {"date": "2022-12-09", "close": 9.45, "volume": 19248310.0}, {"date": "2022-12-12", "close": 9.46, "volume": 25264860.0}, {"date": "2022-12-13", "close": 9.41, "volume": 51001970.0}, {"date": "2022-12-14", "close": 9.54, "volume": 30008670.0}, {"date": "2022-12-15", "close": 8.76, "volume": 49291680.0}, {"date": "2022-12-16", "close": 8.47, "volume": 32739510.0}, {"date": "2022-12-19", "close": 8.19, "volume": 20680500.0}, {"date": "2022-12-20", "close": 8.21, "volume": 19249950.0}, {"date": "2022-12-21", "close": 8.64, "volume": 24570720.0}, {"date": "2022-12-22", "close": 8.68, "volume": 29281960.0}, {"date": "2022-12-23", "close": 8.58, "volume": 16985970.0}, {"date": "2022-12-27", "close": 8.56, "volume": 26829300.0}, {"date": "2022-12-28", "close": 8.55, "volume": 18172720.0}, {"date": "2022-12-29", "close": 8.81, "volume": 30669920.0}, {"date": "2022-12-30", "close": 8.95, "volume": 16248840.0}, {"date": "2023-01-03", "close": 8.85, "volume": 15548380.0}, {"date": "2023-01-04", "close": 9.3, "volume": 26092700.0}, {"date": "2023-01-05", "close": 9.14, "volume": 21044000.0}, {"date": "2023-01-06", "close": 9.22, "volume": 24456910.0}, {"date": "2023-01-09", "close": 9.2, "volume": 16666170.0}, {"date": "2023-01-10", "close": 9.42, "volume": 18594050.0}, {"date": "2023-01-11", "close": 9.66, "volume": 24151820.0}, {"date": "2023-01-12", "close": 9.64, "volume": 21738610.0}, {"date": "2023-01-13", "close": 9.8, "volume": 16051040.0}, {"date": "2023-01-17", "close": 9.67, "volume": 29736170.0}, {"date": "2023-01-18", "close": 9.41, "volume": 23576540.0}, {"date": "2023-01-19", "close": 9.62, "volume": 23414570.0}, {"date": "2023-01-20", "close": 9.99, "volume": 23493420.0}, {"date": "2023-01-23", "close": 10.2, "volume": 21301010.0}, {"date": "2023-01-24", "close": 10.26, "volume": 21399110.0}, {"date": "2023-01-25", "close": 9.67, "volume": 43033280.0}, {"date": "2023-01-26", "close": 10.19, "volume": 29750600.0}, {"date": "2023-01-27", "close": 10.91, "volume": 52512150.0}, {"date": "2023-01-30", "close": 11.09, "volume": 41466410.0}, {"date": "2023-01-31", "close": 11.56, "volume": 73903210.0}, {"date": "2023-02-01", "close": 10.37, "volume": 118212400.0}, {"date": "2023-02-02", "close": 11.4, "volume": 81750230.0}, {"date": "2023-02-03", "close": 11.0, "volume": 44759900.0}, {"date": "2023-02-06", "close": 12.07, "volume": 64353020.0}, {"date": "2023-02-07", "close": 12.21, "volume": 53492270.0}, {"date": "2023-02-08", "close": 11.56, "volume": 33392460.0}, {"date": "2023-02-09", "close": 10.98, "volume": 34700510.0}, {"date": "2023-02-10", "close": 10.65, "volume": 25603780.0}, {"date": "2023-02-13", "close": 10.71, "volume": 25883270.0}, {"date": "2023-02-14", "close": 10.85, "volume": 29261650.0}, {"date": "2023-02-15", "close": 11.26, "volume": 23132780.0}, {"date": "2023-02-16", "close": 10.73, "volume": 50141460.0}, {"date": "2023-02-17", "close": 10.36, "volume": 35737480.0}, {"date": "2023-02-21", "close": 9.81, "volume": 28713250.0}, {"date": "2023-02-22", "close": 9.9, "volume": 17750230.0}, {"date": "2023-02-23", "close": 10.1, "volume": 23914790.0}, {"date": "2023-02-24", "close": 9.81, "volume": 20102150.0}, {"date": "2023-02-27", "close": 9.88, "volume": 26116530.0}, {"date": "2023-02-28", "close": 10.15, "volume": 32572910.0}, {"date": "2023-03-01", "close": 10.14, "volume": 22501930.0}, {"date": "2023-03-02", "close": 10.1, "volume": 17610120.0}, {"date": "2023-03-03", "close": 10.65, "volume": 24543010.0}, {"date": "2023-03-06", "close": 11.66, "volume": 81523970.0}, {"date": "2023-03-07", "close": 11.72, "volume": 67925810.0}, {"date": "2023-03-08", "close": 11.05, "volume": 36499490.0}, {"date": "2023-03-09", "close": 10.66, "volume": 25967080.0}, {"date": "2023-03-10", "close": 10.34, "volume": 23700970.0}, {"date": "2023-03-13", "close": 10.23, "volume": 27246630.0}, {"date": "2023-03-14", "close": 10.37, "volume": 26552900.0}, {"date": "2023-03-15", "close": 10.34, "volume": 22619530.0}, {"date": "2023-03-16", "close": 11.09, "volume": 52589460.0}, {"date": "2023-03-17", "close": 10.7, "volume": 34496170.0}, {"date": "2023-03-20", "close": 10.66, "volume": 17665610.0}, {"date": "2023-03-21", "close": 11.38, "volume": 23426520.0}, {"date": "2023-03-22", "close": 11.05, "volume": 21179590.0}, {"date": "2023-03-23", "close": 11.39, "volume": 39608910.0}, {"date": "2023-03-24", "close": 11.56, "volume": 19236660.0}, {"date": "2023-03-27", "close": 11.74, "volume": 25453290.0}, {"date": "2023-03-28", "close": 11.06, "volume": 31806330.0}, {"date": "2023-03-29", "close": 10.78, "volume": 38808230.0}, {"date": "2023-03-30", "close": 10.91, "volume": 22164170.0}, {"date": "2023-03-31", "close": 11.21, "volume": 22284210.0}, {"date": "2023-04-03", "close": 11.24, "volume": 15085380.0}, {"date": "2023-04-04", "close": 11.0, "volume": 18604090.0}, {"date": "2023-04-05", "close": 10.39, "volume": 21294510.0}, {"date": "2023-04-06", "close": 10.56, "volume": 16512790.0}, {"date": "2023-04-10", "close": 10.36, "volume": 18457470.0}, {"date": "2023-04-11", "close": 10.56, "volume": 19691790.0}, {"date": "2023-04-12", "close": 10.62, "volume": 21840300.0}, {"date": "2023-04-13", "close": 10.74, "volume": 18569680.0}, {"date": "2023-04-14", "close": 10.69, "volume": 19894850.0}, {"date": "2023-04-17", "close": 10.88, "volume": 20609360.0}, {"date": "2023-04-18", "close": 11.04, "volume": 26453050.0}, {"date": "2023-04-19", "close": 10.98, "volume": 28011600.0}, {"date": "2023-04-20", "close": 10.14, "volume": 34102820.0}, {"date": "2023-04-21", "close": 10.01, "volume": 26418570.0}, {"date": "2023-04-24", "close": 10.22, "volume": 15394570.0}, {"date": "2023-04-25", "close": 10.16, "volume": 18736750.0}, {"date": "2023-04-26", "close": 9.88, "volume": 37987630.0}, {"date": "2023-04-27", "close": 10.5, "volume": 107216600.0}, {"date": "2023-04-28", "close": 8.71, "volume": 95969870.0}, {"date": "2023-05-01", "close": 8.73, "volume": 42409910.0}, {"date": "2023-05-02", "close": 8.31, "volume": 41246420.0}, {"date": "2023-05-03", "close": 8.07, "volume": 40353930.0}, {"date": "2023-05-04", "close": 7.91, "volume": 29079580.0}, {"date": "2023-05-05", "close": 8.23, "volume": 30314790.0}, {"date": "2023-05-08", "close": 8.42, "volume": 21828090.0}, {"date": "2023-05-09", "close": 8.27, "volume": 21062740.0}, {"date": "2023-05-10", "close": 8.7, "volume": 38351350.0}, {"date": "2023-05-11", "close": 8.75, "volume": 19587010.0}, {"date": "2023-05-12", "close": 8.55, "volume": 17644850.0}, {"date": "2023-05-15", "close": 8.7, "volume": 16590350.0}, {"date": "2023-05-16", "close": 8.61, "volume": 20332750.0}, {"date": "2023-05-17", "close": 9.37, "volume": 37859040.0}, {"date": "2023-05-18", "close": 9.69, "volume": 32407430.0}, {"date": "2023-05-19", "close": 9.72, "volume": 19546380.0}, {"date": "2023-05-22", "close": 9.76, "volume": 17640570.0}, {"date": "2023-05-23", "close": 9.8, "volume": 14442500.0}, {"date": "2023-05-24", "close": 9.8, "volume": 13300460.0}, {"date": "2023-05-25", "close": 9.78, "volume": 18990990.0}, {"date": "2023-05-26", "close": 10.28, "volume": 20385420.0}, {"date": "2023-05-30", "close": 10.22, "volume": 20578320.0}, {"date": "2023-05-31", "close": 10.2, "volume": 30412370.0}, {"date": "2023-06-01", "close": 10.33, "volume": 16856540.0}, {"date": "2023-06-02", "close": 10.41, "volume": 20859540.0}, {"date": "2023-06-05", "close": 10.51, "volume": 15119820.0}, {"date": "2023-06-06", "close": 10.51, "volume": 16523190.0}, {"date": "2023-06-07", "close": 10.19, "volume": 18951930.0}, {"date": "2023-06-08", "close": 10.04, "volume": 16868280.0}, {"date": "2023-06-09", "close": 10.09, "volume": 26631560.0}, {"date": "2023-06-12", "close": 10.23, "volume": 18653160.0}, {"date": "2023-06-13", "close": 10.32, "volume": 17588570.0}, {"date": "2023-06-14", "close": 10.25, "volume": 17098930.0}, {"date": "2023-06-15", "close": 10.66, "volume": 30121510.0}, {"date": "2023-06-16", "close": 10.68, "volume": 28859540.0}, {"date": "2023-06-20", "close": 10.58, "volume": 21910110.0}, {"date": "2023-06-21", "close": 10.23, "volume": 21488120.0}, {"date": "2023-06-22", "close": 10.64, "volume": 20672650.0}, {"date": "2023-06-23", "close": 10.82, "volume": 27763590.0}, {"date": "2023-06-26", "close": 11.21, "volume": 34008180.0}, {"date": "2023-06-27", "close": 11.48, "volume": 31107060.0}, {"date": "2023-06-28", "close": 11.65, "volume": 27255000.0}, {"date": "2023-06-29", "close": 11.68, "volume": 23006690.0}, {"date": "2023-06-30", "close": 11.84, "volume": 23685470.0}, {"date": "2023-07-03", "close": 12.02, "volume": 8881951.0}, {"date": "2023-07-05", "close": 12.12, "volume": 20616580.0}, {"date": "2023-07-06", "close": 11.91, "volume": 22906820.0}, {"date": "2023-07-07", "close": 11.68, "volume": 24289380.0}, {"date": "2023-07-10", "close": 11.78, "volume": 20146440.0}, {"date": "2023-07-11", "close": 12.74, "volume": 43989800.0}, {"date": "2023-07-12", "close": 13.37, "volume": 40584310.0}, {"date": "2023-07-13", "close": 13.51, "volume": 40065250.0}, {"date": "2023-07-14", "close": 13.15, "volume": 27022940.0}, {"date": "2023-07-17", "close": 13.47, "volume": 28982270.0}, {"date": "2023-07-18", "close": 13.37, "volume": 33108110.0}, {"date": "2023-07-19", "close": 13.11, "volume": 28630860.0}, {"date": "2023-07-20", "close": 12.93, "volume": 20442840.0}, {"date": "2023-07-21", "close": 12.74, "volume": 21404270.0}, {"date": "2023-07-24", "close": 12.68, "volume": 23715490.0}, {"date": "2023-07-25", "close": 12.51, "volume": 68993660.0}, {"date": "2023-07-26", "close": 10.73, "volume": 137880000.0}, {"date": "2023-07-27", "close": 10.33, "volume": 65311800.0}, {"date": "2023-07-28", "close": 10.68, "volume": 49135040.0}, {"date": "2023-07-31", "close": 11.36, "volume": 37947830.0}, {"date": "2023-08-01", "close": 11.28, "volume": 19675340.0}, {"date": "2023-08-02", "close": 10.97, "volume": 31209440.0}, {"date": "2023-08-03", "close": 10.79, "volume": 23740420.0}, {"date": "2023-08-04", "close": 10.75, "volume": 19986850.0}, {"date": "2023-08-07", "close": 10.57, "volume": 16688220.0}, {"date": "2023-08-08", "close": 10.54, "volume": 22353020.0}, {"date": "2023-08-09", "close": 10.44, "volume": 14402030.0}, {"date": "2023-08-10", "close": 10.22, "volume": 15646230.0}, {"date": "2023-08-11", "close": 10.03, "volume": 16037000.0}, {"date": "2023-08-14", "close": 9.94, "volume": 23922110.0}, {"date": "2023-08-15", "close": 9.56, "volume": 21223080.0}, {"date": "2023-08-16", "close": 9.16, "volume": 30289450.0}, {"date": "2023-08-17", "close": 9.04, "volume": 20527940.0}, {"date": "2023-08-18", "close": 9.18, "volume": 14782280.0}, {"date": "2023-08-21", "close": 9.36, "volume": 13634030.0}, {"date": "2023-08-22", "close": 9.25, "volume": 14963600.0}, {"date": "2023-08-23", "close": 9.24, "volume": 10358940.0}, {"date": "2023-08-24", "close": 9.37, "volume": 20443890.0}, {"date": "2023-08-25", "close": 9.25, "volume": 19434880.0}, {"date": "2023-08-28", "close": 9.45, "volume": 11979110.0}, {"date": "2023-08-29", "close": 9.89, "volume": 18276490.0}, {"date": "2023-08-30", "close": 10.12, "volume": 30608910.0}, {"date": "2023-08-31", "close": 10.35, "volume": 20863630.0}, {"date": "2023-09-01", "close": 10.44, "volume": 17971270.0}, {"date": "2023-09-05", "close": 10.46, "volume": 20595150.0}, {"date": "2023-09-06", "close": 9.63, "volume": 40061450.0}, {"date": "2023-09-07", "close": 9.72, "volume": 17158280.0}, {"date": "2023-09-08", "close": 9.39, "volume": 21044830.0}, {"date": "2023-09-11", "close": 9.44, "volume": 16848030.0}, {"date": "2023-09-12", "close": 9.58, "volume": 13528620.0}, {"date": "2023-09-13", "close": 9.29, "volume": 12832450.0}, {"date": "2023-09-14", "close": 9.16, "volume": 12847590.0}, {"date": "2023-09-15", "close": 9.16, "volume": 16283750.0}, {"date": "2023-09-18", "close": 8.89, "volume": 20619750.0}, {"date": "2023-09-19", "close": 9.0, "volume": 20107920.0}, {"date": "2023-09-20", "close": 9.03, "volume": 24692100.0}, {"date": "2023-09-21", "close": 8.63, "volume": 21616330.0}, {"date": "2023-09-22", "close": 8.69, "volume": 11432550.0}, {"date": "2023-09-25", "close": 8.6, "volume": 10074730.0}, {"date": "2023-09-26", "close": 8.34, "volume": 25839900.0}, {"date": "2023-09-27", "close": 8.49, "volume": 14303940.0}, {"date": "2023-09-28", "close": 8.56, "volume": 16715360.0}, {"date": "2023-09-29", "close": 8.91, "volume": 21165590.0}, {"date": "2023-10-02", "close": 8.74, "volume": 15763220.0}, {"date": "2023-10-03", "close": 8.54, "volume": 17300050.0}, {"date": "2023-10-04", "close": 8.69, "volume": 16226470.0}, {"date": "2023-10-05", "close": 8.74, "volume": 11503370.0}, {"date": "2023-10-06", "close": 8.63, "volume": 22566860.0}, {"date": "2023-10-09", "close": 8.61, "volume": 13059800.0}, {"date": "2023-10-10", "close": 8.82, "volume": 22342580.0}, {"date": "2023-10-11", "close": 9.11, "volume": 18773810.0}, {"date": "2023-10-12", "close": 9.11, "volume": 29718220.0}, {"date": "2023-10-13", "close": 8.68, "volume": 27922230.0}, {"date": "2023-10-16", "close": 9.72, "volume": 56297830.0}, {"date": "2023-10-17", "close": 9.69, "volume": 24836030.0}, {"date": "2023-10-18", "close": 9.6, "volume": 19250450.0}, {"date": "2023-10-19", "close": 9.65, "volume": 21177200.0}, {"date": "2023-10-20", "close": 9.44, "volume": 29382640.0}, {"date": "2023-10-23", "close": 9.49, "volume": 37569210.0}, {"date": "2023-10-24", "close": 9.71, "volume": 71921440.0}, {"date": "2023-10-25", "close": 9.19, "volume": 94403230.0}, {"date": "2023-10-26", "close": 9.3, "volume": 42454190.0}, {"date": "2023-10-27", "close": 9.3, "volume": 24606550.0}, {"date": "2023-10-30", "close": 9.7, "volume": 25083930.0}, {"date": "2023-10-31", "close": 10.01, "volume": 28796700.0}, {"date": "2023-11-01", "close": 9.99, "volume": 19548140.0}, {"date": "2023-11-02", "close": 10.43, "volume": 30659330.0}, {"date": "2023-11-03", "close": 10.72, "volume": 22876560.0}, {"date": "2023-11-06", "close": 10.73, "volume": 18754930.0}, {"date": "2023-11-07", "close": 10.96, "volume": 15836860.0}, {"date": "2023-11-08", "close": 11.23, "volume": 21448620.0}, {"date": "2023-11-09", "close": 11.24, "volume": 26971490.0}, {"date": "2023-11-10", "close": 11.32, "volume": 19159970.0}, {"date": "2023-11-13", "close": 11.3, "volume": 12118750.0}, {"date": "2023-11-14", "close": 12.15, "volume": 38147380.0}, {"date": "2023-11-15", "close": 12.2, "volume": 21312720.0}, {"date": "2023-11-16", "close": 12.07, "volume": 22969640.0}, {"date": "2023-11-17", "close": 11.89, "volume": 22116400.0}, {"date": "2023-11-20", "close": 12.15, "volume": 14560750.0}, {"date": "2023-11-21", "close": 12.06, "volume": 10266430.0}, {"date": "2023-11-22", "close": 12.31, "volume": 10119850.0}, {"date": "2023-11-24", "close": 12.52, "volume": 10797730.0}, {"date": "2023-11-27", "close": 12.68, "volume": 16203020.0}, {"date": "2023-11-28", "close": 12.84, "volume": 14907000.0}, {"date": "2023-11-29", "close": 12.98, "volume": 15299960.0}, {"date": "2023-11-30", "close": 13.83, "volume": 51167400.0}, {"date": "2023-12-01", "close": 14.14, "volume": 23416250.0}, {"date": "2023-12-04", "close": 14.3, "volume": 21274370.0}, {"date": "2023-12-05", "close": 14.6, "volume": 18141110.0}, {"date": "2023-12-06", "close": 14.77, "volume": 27154520.0}, {"date": "2023-12-07", "close": 14.76, "volume": 15148790.0}, {"date": "2023-12-08", "close": 15.09, "volume": 20718270.0}, {"date": "2023-12-11", "close": 15.75, "volume": 32187070.0}, {"date": "2023-12-12", "close": 15.85, "volume": 27396350.0}, {"date": "2023-12-13", "close": 16.45, "volume": 26639280.0}, {"date": "2023-12-14", "close": 16.94, "volume": 39763750.0}, {"date": "2023-12-15", "close": 16.92, "volume": 35572630.0}, {"date": "2023-12-18", "close": 17.02, "volume": 49763570.0}, {"date": "2023-12-19", "close": 17.18, "volume": 52580590.0}, {"date": "2023-12-20", "close": 16.6, "volume": 28279680.0}, {"date": "2023-12-21", "close": 17.23, "volume": 34281570.0}, {"date": "2023-12-22", "close": 17.05, "volume": 21576680.0}, {"date": "2023-12-26", "close": 16.78, "volume": 13944250.0}, {"date": "2023-12-27", "close": 16.95, "volume": 15975370.0}, {"date": "2023-12-28", "close": 17.05, "volume": 13845160.0}, {"date": "2023-12-29", "close": 16.93, "volume": 16693460.0}, {"date": "2024-01-02", "close": 16.14, "volume": 29687040.0}, {"date": "2024-01-03", "close": 15.78, "volume": 28496090.0}, {"date": "2024-01-04", "close": 16.2, "volume": 15922940.0}, {"date": "2024-01-05", "close": 16.55, "volume": 21581020.0}, {"date": "2024-01-08", "close": 17.31, "volume": 20267490.0}, {"date": "2024-01-09", "close": 17.05, "volume": 35649030.0}, {"date": "2024-01-10", "close": 17.37, "volume": 19372640.0}, {"date": "2024-01-11", "close": 17.09, "volume": 22803640.0}, {"date": "2024-01-12", "close": 16.43, "volume": 19056420.0}, {"date": "2024-01-16", "close": 15.54, "volume": 35778120.0}, {"date": "2024-01-17", "close": 15.5, "volume": 20971520.0}, {"date": "2024-01-18", "close": 16.21, "volume": 21257560.0}, {"date": "2024-01-19", "close": 16.42, "volume": 15300280.0}, {"date": "2024-01-22", "close": 16.61, "volume": 19540620.0}, {"date": "2024-01-23", "close": 16.33, "volume": 17034480.0}, {"date": "2024-01-24", "close": 16.32, "volume": 17403940.0}, {"date": "2024-01-25", "close": 16.29, "volume": 14223020.0}, {"date": "2024-01-26", "close": 16.25, "volume": 27636350.0}, {"date": "2024-01-29", "close": 16.89, "volume": 18698260.0}, {"date": "2024-01-30", "close": 16.47, "volume": 36009370.0}, {"date": "2024-01-31", "close": 15.89, "volume": 14822080.0}, {"date": "2024-02-01", "close": 15.87, "volume": 16179130.0}, {"date": "2024-02-02", "close": 17.05, "volume": 35712570.0}, {"date": "2024-02-05", "close": 16.75, "volume": 37737680.0}, {"date": "2024-02-06", "close": 17.45, "volume": 92636380.0}, {"date": "2024-02-07", "close": 11.41, "volume": 185977600.0}, {"date": "2024-02-08", "close": 11.1, "volume": 87847260.0}, {"date": "2024-02-09", "close": 11.11, "volume": 54218120.0}, {"date": "2024-02-12", "close": 11.64, "volume": 65823300.0}, {"date": "2024-02-13", "close": 11.14, "volume": 40428110.0}, {"date": "2024-02-14", "close": 11.4, "volume": 24167930.0}, {"date": "2024-02-15", "close": 11.6, "volume": 24335850.0}, {"date": "2024-02-16", "close": 11.17, "volume": 43404150.0}, {"date": "2024-02-20", "close": 10.95, "volume": 37406100.0}, {"date": "2024-02-21", "close": 10.74, "volume": 25625980.0}, {"date": "2024-02-22", "close": 10.73, "volume": 46990040.0}, {"date": "2024-02-23", "close": 10.8, "volume": 22975440.0}, {"date": "2024-02-26", "close": 10.72, "volume": 19388200.0}, {"date": "2024-02-27", "close": 10.9, "volume": 18059770.0}, {"date": "2024-02-28", "close": 11.0, "volume": 17656010.0}, {"date": "2024-02-29", "close": 11.02, "volume": 19719300.0}, {"date": "2024-03-01", "close": 11.25, "volume": 20749830.0}, {"date": "2024-03-04", "close": 11.03, "volume": 21544940.0}, {"date": "2024-03-05", "close": 11.43, "volume": 42821200.0}, {"date": "2024-03-06", "close": 11.16, "volume": 27088260.0}, {"date": "2024-03-07", "close": 11.85, "volume": 45365260.0}, {"date": "2024-03-08", "close": 12.39, "volume": 43593460.0}, {"date": "2024-03-11", "close": 11.87, "volume": 23993620.0}, {"date": "2024-03-12", "close": 11.77, "volume": 17197060.0}, {"date": "2024-03-13", "close": 11.9, "volume": 29908930.0}, {"date": "2024-03-14", "close": 11.39, "volume": 21971800.0}, {"date": "2024-03-15", "close": 11.19, "volume": 26649900.0}, {"date": "2024-03-18", "close": 11.06, "volume": 28446180.0}, {"date": "2024-03-19", "close": 11.05, "volume": 25976830.0}, {"date": "2024-03-20", "close": 11.2, "volume": 28666790.0}, {"date": "2024-03-21", "close": 11.16, "volume": 22605060.0}, {"date": "2024-03-22", "close": 11.4, "volume": 25195770.0}, {"date": "2024-03-25", "close": 11.26, "volume": 20246940.0}, {"date": "2024-03-26", "close": 11.31, "volume": 20825690.0}, {"date": "2024-03-27", "close": 11.45, "volume": 13357970.0}, {"date": "2024-03-28", "close": 11.48, "volume": 15281010.0}, {"date": "2024-04-01", "close": 11.25, "volume": 13156640.0}, {"date": "2024-04-02", "close": 11.08, "volume": 14452650.0}, {"date": "2024-04-03", "close": 11.15, "volume": 10552520.0}, {"date": "2024-04-04", "close": 11.02, "volume": 15077810.0}, {"date": "2024-04-05", "close": 11.0, "volume": 14656720.0}, {"date": "2024-04-08", "close": 11.11, "volume": 14688940.0}, {"date": "2024-04-09", "close": 11.23, "volume": 12714140.0}, {"date": "2024-04-10", "close": 10.88, "volume": 20732540.0}, {"date": "2024-04-11", "close": 11.36, "volume": 24554900.0}, {"date": "2024-04-12", "close": 10.85, "volume": 22041050.0}, {"date": "2024-04-15", "close": 10.34, "volume": 24598620.0}, {"date": "2024-04-16", "close": 10.41, "volume": 24221440.0}, {"date": "2024-04-17", "close": 10.9, "volume": 54242150.0}, {"date": "2024-04-18", "close": 11.63, "volume": 55108230.0}, {"date": "2024-04-19", "close": 11.16, "volume": 30405550.0}, {"date": "2024-04-22", "close": 11.14, "volume": 24949750.0}, {"date": "2024-04-23", "close": 11.39, "volume": 26017910.0}, {"date": "2024-04-24", "close": 11.08, "volume": 32755890.0}, {"date": "2024-04-25", "close": 11.4, "volume": 75962220.0}, {"date": "2024-04-26", "close": 14.55, "volume": 159811900.0}, {"date": "2024-04-29", "close": 14.49, "volume": 54071590.0}, {"date": "2024-04-30", "close": 15.05, "volume": 56020020.0}, {"date": "2024-05-01", "close": 15.86, "volume": 46923030.0}, {"date": "2024-05-02", "close": 16.3, "volume": 28833550.0}, {"date": "2024-05-03", "close": 16.25, "volume": 23896830.0}, {"date": "2024-05-06", "close": 16.84, "volume": 32504080.0}, {"date": "2024-05-07", "close": 17.14, "volume": 24966210.0}, {"date": "2024-05-08", "close": 16.74, "volume": 31749040.0}, {"date": "2024-05-09", "close": 16.55, "volume": 36751750.0}, {"date": "2024-05-10", "close": 16.01, "volume": 26519470.0}, {"date": "2024-05-13", "close": 15.76, "volume": 28884250.0}, {"date": "2024-05-14", "close": 15.62, "volume": 29917470.0}, {"date": "2024-05-15", "close": 16.21, "volume": 27499590.0}, {"date": "2024-05-16", "close": 16.02, "volume": 21863050.0}, {"date": "2024-05-17", "close": 16.05, "volume": 12200020.0}, {"date": "2024-05-20", "close": 16.43, "volume": 22173590.0}, {"date": "2024-05-21", "close": 15.63, "volume": 19987380.0}, {"date": "2024-05-22", "close": 15.91, "volume": 12894450.0}, {"date": "2024-05-23", "close": 15.18, "volume": 16728680.0}, {"date": "2024-05-24", "close": 15.22, "volume": 9988932.0}, {"date": "2024-05-28", "close": 15.32, "volume": 13320760.0}, {"date": "2024-05-29", "close": 15.16, "volume": 13769730.0}, {"date": "2024-05-30", "close": 15.17, "volume": 14760930.0}, {"date": "2024-05-31", "close": 15.02, "volume": 20044020.0}, {"date": "2024-06-03", "close": 15.32, "volume": 18039000.0}, {"date": "2024-06-04", "close": 14.89, "volume": 16105050.0}, {"date": "2024-06-05", "close": 15.2, "volume": 21285670.0}, {"date": "2024-06-06", "close": 15.2, "volume": 14519180.0}, {"date": "2024-06-07", "close": 15.59, "volume": 27041470.0}, {"date": "2024-06-10", "close": 15.19, "volume": 19258330.0}, {"date": "2024-06-11", "close": 15.6, "volume": 20771950.0}, {"date": "2024-06-12", "close": 15.87, "volume": 16021620.0}, {"date": "2024-06-13", "close": 15.61, "volume": 14274590.0}, {"date": "2024-06-14", "close": 15.59, "volume": 8575941.0}, {"date": "2024-06-17", "close": 15.84, "volume": 21176090.0}, {"date": "2024-06-18", "close": 15.8, "volume": 16584120.0}, {"date": "2024-06-20", "close": 15.39, "volume": 17256560.0}, {"date": "2024-06-21", "close": 15.51, "volume": 27673880.0}, {"date": "2024-06-24", "close": 15.67, "volume": 21115190.0}, {"date": "2024-06-25", "close": 16.71, "volume": 24567180.0}, {"date": "2024-06-26", "close": 16.77, "volume": 12905880.0}, {"date": "2024-06-27", "close": 16.57, "volume": 12048440.0}, {"date": "2024-06-28", "close": 16.61, "volume": 19872000.0}, {"date": "2024-07-01", "close": 16.02, "volume": 17432470.0}, {"date": "2024-07-02", "close": 16.26, "volume": 11636800.0}, {"date": "2024-07-03", "close": 15.75, "volume": 11493240.0}, {"date": "2024-07-05", "close": 16.38, "volume": 14257120.0}, {"date": "2024-07-08", "close": 16.5, "volume": 11438930.0}, {"date": "2024-07-09", "close": 16.75, "volume": 12049770.0}, {"date": "2024-07-10", "close": 16.84, "volume": 24202960.0}, {"date": "2024-07-11", "close": 16.37, "volume": 23400900.0}, {"date": "2024-07-12", "close": 16.18, "volume": 14584700.0}, {"date": "2024-07-15", "close": 16.21, "volume": 12002020.0}, {"date": "2024-07-16", "close": 16.14, "volume": 21440870.0}, {"date": "2024-07-17", "close": 14.57, "volume": 36770410.0}, {"date": "2024-07-18", "close": 14.57, "volume": 14723730.0}, {"date": "2024-07-19", "close": 14.4, "volume": 12221200.0}, {"date": "2024-07-22", "close": 14.78, "volume": 10957530.0}, {"date": "2024-07-23", "close": 14.33, "volume": 22477920.0}, {"date": "2024-07-24", "close": 13.58, "volume": 19952180.0}, {"date": "2024-07-25", "close": 13.45, "volume": 18876310.0}, {"date": "2024-07-26", "close": 13.33, "volume": 18301720.0}, {"date": "2024-07-29", "close": 13.35, "volume": 17491460.0}, {"date": "2024-07-30", "close": 13.09, "volume": 29735840.0}, {"date": "2024-07-31", "close": 13.32, "volume": 27560980.0}, {"date": "2024-08-01", "close": 12.81, "volume": 62367530.0}, {"date": "2024-08-02", "close": 9.36, "volume": 124970600.0}, {"date": "2024-08-05", "close": 8.71, "volume": 52149370.0}, {"date": "2024-08-06", "close": 8.64, "volume": 47097410.0}, {"date": "2024-08-07", "close": 8.29, "volume": 37159120.0}, {"date": "2024-08-08", "close": 8.94, "volume": 30984570.0}, {"date": "2024-08-09", "close": 9.05, "volume": 26475850.0}, {"date": "2024-08-12", "close": 9.02, "volume": 15243060.0}, {"date": "2024-08-13", "close": 9.23, "volume": 21013840.0}, {"date": "2024-08-14", "close": 9.03, "volume": 22886010.0}, {"date": "2024-08-15", "close": 9.3, "volume": 20618180.0}, {"date": "2024-08-16", "close": 9.23, "volume": 28183360.0}, {"date": "2024-08-19", "close": 9.5, "volume": 17486090.0}, {"date": "2024-08-20", "close": 9.47, "volume": 16353360.0}, {"date": "2024-08-21", "close": 9.48, "volume": 17946340.0}, {"date": "2024-08-22", "close": 9.25, "volume": 19806650.0}, {"date": "2024-08-23", "close": 9.43, "volume": 17785940.0}, {"date": "2024-08-26", "close": 9.42, "volume": 21843390.0}, {"date": "2024-08-27", "close": 9.5, "volume": 17453870.0}, {"date": "2024-08-28", "close": 9.18, "volume": 17945090.0}, {"date": "2024-08-29", "close": 9.22, "volume": 19312620.0}, {"date": "2024-08-30", "close": 9.34, "volume": 17230550.0}, {"date": "2024-09-03", "close": 8.86, "volume": 20702840.0}, {"date": "2024-09-04", "close": 8.79, "volume": 18958600.0}, {"date": "2024-09-05", "close": 8.87, "volume": 15422890.0}, {"date": "2024-09-06", "close": 8.62, "volume": 24928800.0}, {"date": "2024-09-09", "close": 8.53, "volume": 26137720.0}, {"date": "2024-09-10", "close": 8.64, "volume": 22445460.0}, {"date": "2024-09-11", "close": 9.0, "volume": 27103250.0}, {"date": "2024-09-12", "close": 9.32, "volume": 23150250.0}, {"date": "2024-09-13", "close": 9.52, "volume": 30647690.0}, {"date": "2024-09-16", "close": 9.64, "volume": 39019700.0}, {"date": "2024-09-17", "close": 9.42, "volume": 28486650.0}, {"date": "2024-09-18", "close": 9.67, "volume": 32524790.0}, {"date": "2024-09-19", "close": 10.07, "volume": 37009850.0}, {"date": "2024-09-20", "close": 10.05, "volume": 33630750.0}, {"date": "2024-09-23", "close": 10.2, "volume": 35568360.0}, {"date": "2024-09-24", "close": 10.57, "volume": 35147050.0}, {"date": "2024-09-25", "close": 10.59, "volume": 31316680.0}, {"date": "2024-09-26", "close": 10.56, "volume": 24807070.0}, {"date": "2024-09-27", "close": 10.87, "volume": 25500920.0}, {"date": "2024-09-30", "close": 10.7, "volume": 22567090.0}, {"date": "2024-10-01", "close": 10.42, "volume": 19195680.0}, {"date": "2024-10-02", "close": 10.88, "volume": 22138290.0}, {"date": "2024-10-03", "close": 10.74, "volume": 15138770.0}, {"date": "2024-10-04", "close": 10.8, "volume": 15521330.0}, {"date": "2024-10-07", "close": 10.48, "volume": 18028240.0}, {"date": "2024-10-08", "close": 10.67, "volume": 14134440.0}, {"date": "2024-10-09", "close": 10.68, "volume": 11064590.0}, {"date": "2024-10-10", "close": 10.66, "volume": 14692160.0}, {"date": "2024-10-11", "close": 11.13, "volume": 17306010.0}, {"date": "2024-10-14", "close": 11.05, "volume": 21296660.0}, {"date": "2024-10-15", "close": 11.04, "volume": 16307460.0}, {"date": "2024-10-16", "close": 10.76, "volume": 24720650.0}, {"date": "2024-10-17", "close": 10.46, "volume": 28907750.0}, {"date": "2024-10-18", "close": 10.49, "volume": 15179630.0}, {"date": "2024-10-21", "close": 10.33, "volume": 17264930.0}, {"date": "2024-10-22", "close": 9.98, "volume": 28940040.0}, {"date": "2024-10-23", "close": 10.15, "volume": 32444260.0}, {"date": "2024-10-24", "close": 10.27, "volume": 17213110.0}, {"date": "2024-10-25", "close": 10.45, "volume": 18672510.0}, {"date": "2024-10-28", "close": 10.71, "volume": 25316260.0}, {"date": "2024-10-29", "close": 10.89, "volume": 59701120.0}, {"date": "2024-10-30", "close": 12.62, "volume": 102519300.0}, {"date": "2024-10-31", "close": 12.16, "volume": 76348280.0}, {"date": "2024-11-01", "close": 12.53, "volume": 49753790.0}, {"date": "2024-11-04", "close": 12.12, "volume": 29713380.0}, {"date": "2024-11-05", "close": 12.19, "volume": 21860960.0}, {"date": "2024-11-06", "close": 11.81, "volume": 36562860.0}, {"date": "2024-11-07", "close": 12.48, "volume": 30530280.0}, {"date": "2024-11-08", "close": 12.01, "volume": 39240040.0}, {"date": "2024-11-11", "close": 11.96, "volume": 31883090.0}, {"date": "2024-11-12", "close": 11.26, "volume": 38973880.0}, {"date": "2024-11-13", "close": 11.11, "volume": 20588860.0}, {"date": "2024-11-14", "close": 10.76, "volume": 32508970.0}, {"date": "2024-11-15", "close": 10.6, "volume": 20919150.0}, {"date": "2024-11-18", "close": 10.55, "volume": 34615890.0}, {"date": "2024-11-19", "close": 10.51, "volume": 21393040.0}, {"date": "2024-11-20", "close": 10.59, "volume": 17642020.0}, {"date": "2024-11-21", "close": 10.63, "volume": 21430700.0}, {"date": "2024-11-22", "close": 11.42, "volume": 39166020.0}, {"date": "2024-11-25", "close": 11.6, "volume": 29295360.0}, {"date": "2024-11-26", "close": 11.6, "volume": 27809590.0}, {"date": "2024-11-27", "close": 11.61, "volume": 14145990.0}, {"date": "2024-11-29", "close": 11.81, "volume": 8966716.0}, {"date": "2024-12-02", "close": 12.11, "volume": 28007720.0}, {"date": "2024-12-03", "close": 12.86, "volume": 37632850.0}, {"date": "2024-12-04", "close": 12.62, "volume": 15865270.0}, {"date": "2024-12-05", "close": 12.17, "volume": 49109610.0}, {"date": "2024-12-06", "close": 12.44, "volume": 58197710.0}, {"date": "2024-12-09", "close": 12.5, "volume": 32176110.0}, {"date": "2024-12-10", "close": 12.41, "volume": 33103180.0}, {"date": "2024-12-11", "close": 12.0, "volume": 21679950.0}, {"date": "2024-12-12", "close": 11.38, "volume": 23124360.0}, {"date": "2024-12-13", "close": 11.31, "volume": 17823790.0}, {"date": "2024-12-16", "close": 11.34, "volume": 22364220.0}, {"date": "2024-12-17", "close": 11.18, "volume": 19717450.0}, {"date": "2024-12-18", "close": 11.22, "volume": 49598160.0}, {"date": "2024-12-19", "close": 11.3, "volume": 26885270.0}, {"date": "2024-12-20", "close": 11.4, "volume": 38555440.0}, {"date": "2024-12-23", "close": 11.26, "volume": 37248300.0}, {"date": "2024-12-24", "close": 11.18, "volume": 7892415.0}, {"date": "2024-12-26", "close": 11.2, "volume": 12902220.0}, {"date": "2024-12-27", "close": 10.99, "volume": 22670510.0}, {"date": "2024-12-30", "close": 10.86, "volume": 28393840.0}, {"date": "2024-12-31", "close": 10.77, "volume": 14617090.0}, {"date": "2025-01-02", "close": 11.24, "volume": 16400460.0}, {"date": "2025-01-03", "close": 11.97, "volume": 25565630.0}, {"date": "2025-01-06", "close": 12.57, "volume": 26193580.0}, {"date": "2025-01-07", "close": 12.55, "volume": 27577630.0}, {"date": "2025-01-08", "close": 12.04, "volume": 25644810.0}, {"date": "2025-01-10", "close": 12.47, "volume": 54521160.0}, {"date": "2025-01-13", "close": 12.15, "volume": 21092890.0}, {"date": "2025-01-14", "close": 11.34, "volume": 38181540.0}, {"date": "2025-01-15", "close": 11.84, "volume": 35534670.0}, {"date": "2025-01-16", "close": 11.22, "volume": 37764030.0}, {"date": "2025-01-17", "close": 10.86, "volume": 48260560.0}, {"date": "2025-01-21", "close": 10.56, "volume": 34096710.0}, {"date": "2025-01-22", "close": 10.46, "volume": 24284070.0}, {"date": "2025-01-23", "close": 10.58, "volume": 19161850.0}, {"date": "2025-01-24", "close": 10.89, "volume": 19712190.0}, {"date": "2025-01-27", "close": 10.85, "volume": 23584430.0}, {"date": "2025-01-28", "close": 11.19, "volume": 21291540.0}, {"date": "2025-01-29", "close": 11.63, "volume": 27625270.0}, {"date": "2025-01-30", "close": 11.35, "volume": 19930550.0}, {"date": "2025-01-31", "close": 11.29, "volume": 23140850.0}, {"date": "2025-02-03", "close": 11.17, "volume": 56262570.0}, {"date": "2025-02-04", "close": 11.6, "volume": 65699090.0}, {"date": "2025-02-05", "close": 10.63, "volume": 91226360.0}, {"date": "2025-02-06", "close": 10.69, "volume": 40553420.0}, {"date": "2025-02-07", "close": 10.92, "volume": 31624250.0}, {"date": "2025-02-10", "close": 10.71, "volume": 30217280.0}, {"date": "2025-02-11", "close": 10.87, "volume": 24892970.0}, {"date": "2025-02-12", "close": 10.73, "volume": 20670710.0}, {"date": "2025-02-13", "close": 11.25, "volume": 29098970.0}, {"date": "2025-02-14", "close": 10.85, "volume": 19265660.0}, {"date": "2025-02-18", "close": 11.04, "volume": 23782030.0}, {"date": "2025-02-19", "close": 10.78, "volume": 18582730.0}, {"date": "2025-02-20", "close": 10.68, "volume": 16000280.0}, {"date": "2025-02-21", "close": 10.34, "volume": 17290510.0}, {"date": "2025-02-24", "close": 10.42, "volume": 17995860.0}, {"date": "2025-02-25", "close": 10.4, "volume": 19790500.0}, {"date": "2025-02-26", "close": 10.16, "volume": 23990980.0}, {"date": "2025-02-27", "close": 9.99, "volume": 18277930.0}, {"date": "2025-02-28", "close": 10.25, "volume": 21464780.0}, {"date": "2025-03-03", "close": 9.77, "volume": 22076090.0}, {"date": "2025-03-04", "close": 9.6, "volume": 27931820.0}, {"date": "2025-03-05", "close": 9.79, "volume": 17542240.0}, {"date": "2025-03-06", "close": 9.6, "volume": 22203690.0}, {"date": "2025-03-07", "close": 9.72, "volume": 22471780.0}, {"date": "2025-03-10", "close": 9.08, "volume": 25559210.0}, {"date": "2025-03-11", "close": 8.86, "volume": 34704320.0}, {"date": "2025-03-12", "close": 8.89, "volume": 34670340.0}, {"date": "2025-03-13", "close": 8.37, "volume": 30348420.0}, {"date": "2025-03-14", "close": 8.64, "volume": 26363230.0}, {"date": "2025-03-17", "close": 8.99, "volume": 26734880.0}, {"date": "2025-03-18", "close": 8.73, "volume": 25183070.0}, {"date": "2025-03-19", "close": 9.04, "volume": 37970090.0}, {"date": "2025-03-20", "close": 9.23, "volume": 59659150.0}, {"date": "2025-03-21", "close": 9.33, "volume": 37538460.0}, {"date": "2025-03-24", "close": 9.54, "volume": 21246290.0}, {"date": "2025-03-25", "close": 9.63, "volume": 20013500.0}, {"date": "2025-03-26", "close": 9.41, "volume": 22389680.0}, {"date": "2025-03-27", "close": 9.17, "volume": 21307310.0}, {"date": "2025-03-28", "close": 8.89, "volume": 20197790.0}, {"date": "2025-03-31", "close": 8.71, "volume": 23438430.0}, {"date": "2025-04-01", "close": 8.93, "volume": 24639750.0}, {"date": "2025-04-02", "close": 8.88, "volume": 34093860.0}, {"date": "2025-04-03", "close": 8.02, "volume": 50832970.0}, {"date": "2025-04-04", "close": 8.05, "volume": 48737580.0}, {"date": "2025-04-07", "close": 7.73, "volume": 54810700.0}, {"date": "2025-04-08", "close": 7.23, "volume": 48519060.0}, {"date": "2025-04-09", "close": 8.82, "volume": 68606610.0}, {"date": "2025-04-10", "close": 7.83, "volume": 43912400.0}, {"date": "2025-04-11", "close": 7.96, "volume": 28420800.0}, {"date": "2025-04-14", "close": 7.91, "volume": 26061420.0}, {"date": "2025-04-15", "close": 7.87, "volume": 25136130.0}, {"date": "2025-04-16", "close": 7.74, "volume": 34484170.0}, {"date": "2025-04-17", "close": 7.88, "volume": 32083700.0}, {"date": "2025-04-21", "close": 7.61, "volume": 27528880.0}, {"date": "2025-04-22", "close": 7.85, "volume": 25279540.0}, {"date": "2025-04-23", "close": 7.98, "volume": 35707070.0}, {"date": "2025-04-24", "close": 8.33, "volume": 33721640.0}, {"date": "2025-04-25", "close": 8.54, "volume": 32816070.0}, {"date": "2025-04-28", "close": 8.83, "volume": 53515550.0}, {"date": "2025-04-29", "close": 9.09, "volume": 105509900.0}, {"date": "2025-04-30", "close": 7.96, "volume": 151470100.0}, {"date": "2025-05-01", "close": 7.83, "volume": 75366770.0}, {"date": "2025-05-02", "close": 8.45, "volume": 79162150.0}, {"date": "2025-05-05", "close": 8.55, "volume": 43996730.0}, {"date": "2025-05-06", "close": 8.36, "volume": 32096440.0}, {"date": "2025-05-07", "close": 8.13, "volume": 34256260.0}, {"date": "2025-05-08", "close": 8.22, "volume": 46129000.0}, {"date": "2025-05-09", "close": 8.25, "volume": 28078510.0}, {"date": "2025-05-12", "close": 9.21, "volume": 53703240.0}, {"date": "2025-05-13", "close": 9.1, "volume": 33201550.0}, {"date": "2025-05-14", "close": 9.03, "volume": 29981290.0}, {"date": "2025-05-15", "close": 8.58, "volume": 30819830.0}, {"date": "2025-05-16", "close": 8.75, "volume": 30985030.0}, {"date": "2025-05-19", "close": 8.68, "volume": 26112390.0}, {"date": "2025-05-20", "close": 8.53, "volume": 28383330.0}, {"date": "2025-05-21", "close": 8.28, "volume": 26762080.0}, {"date": "2025-05-22", "close": 8.43, "volume": 25250140.0}, {"date": "2025-05-23", "close": 8.23, "volume": 18213070.0}, {"date": "2025-05-27", "close": 8.42, "volume": 23550480.0}, {"date": "2025-05-28", "close": 8.34, "volume": 20226730.0}, {"date": "2025-05-29", "close": 8.28, "volume": 22364430.0}, {"date": "2025-05-30", "close": 8.25, "volume": 27217470.0}, {"date": "2025-06-02", "close": 8.2, "volume": 20530310.0}, {"date": "2025-06-03", "close": 8.37, "volume": 26362650.0}, {"date": "2025-06-04", "close": 8.45, "volume": 25357680.0}, {"date": "2025-06-05", "close": 8.2, "volume": 34395120.0}, {"date": "2025-06-06", "close": 8.27, "volume": 26368500.0}, {"date": "2025-06-09", "close": 8.5, "volume": 34168790.0}, {"date": "2025-06-10", "close": 8.49, "volume": 39438010.0}, {"date": "2025-06-11", "close": 8.57, "volume": 31720440.0}, {"date": "2025-06-12", "close": 8.3, "volume": 30086310.0}, {"date": "2025-06-13", "close": 7.94, "volume": 37891910.0}, {"date": "2025-06-16", "close": 8.27, "volume": 39534030.0}, {"date": "2025-06-17", "close": 8.18, "volume": 20844370.0}, {"date": "2025-06-18", "close": 8.23, "volume": 27627970.0}, {"date": "2025-06-20", "close": 8.01, "volume": 27505270.0}, {"date": "2025-06-23", "close": 7.91, "volume": 35802220.0}, {"date": "2025-06-24", "close": 8.32, "volume": 44830050.0}, {"date": "2025-06-25", "close": 8.03, "volume": 45962240.0}, {"date": "2025-06-26", "close": 8.14, "volume": 29046290.0}, {"date": "2025-06-27", "close": 8.72, "volume": 63313580.0}, {"date": "2025-06-30", "close": 8.69, "volume": 32390250.0}, {"date": "2025-07-01", "close": 9.35, "volume": 74078460.0}, {"date": "2025-07-02", "close": 9.38, "volume": 48022880.0}, {"date": "2025-07-03", "close": 9.27, "volume": 21788700.0}, {"date": "2025-07-07", "close": 9.19, "volume": 23871470.0}, {"date": "2025-07-08", "close": 9.32, "volume": 24566480.0}, {"date": "2025-07-09", "close": 9.12, "volume": 42212480.0}, {"date": "2025-07-10", "close": 9.34, "volume": 39426830.0}, {"date": "2025-07-11", "close": 9.11, "volume": 24968630.0}, {"date": "2025-07-14", "close": 9.54, "volume": 36750480.0}, {"date": "2025-07-15", "close": 9.48, "volume": 42268370.0}, {"date": "2025-07-16", "close": 9.66, "volume": 45509920.0}, {"date": "2025-07-17", "close": 9.91, "volume": 46404690.0}, {"date": "2025-07-18", "close": 10.01, "volume": 28026570.0}, {"date": "2025-07-21", "close": 9.88, "volume": 36633730.0}, {"date": "2025-07-22", "close": 10.35, "volume": 38765880.0}, {"date": "2025-07-23", "close": 10.07, "volume": 28357150.0}, {"date": "2025-07-24", "close": 9.74, "volume": 38228150.0}, {"date": "2025-07-25", "close": 9.77, "volume": 30500000.0}, {"date": "2025-07-28", "close": 9.69, "volume": 51322210.0}, {"date": "2025-07-29", "close": 9.33, "volume": 37391910.0}, {"date": "2025-07-30", "close": 9.32, "volume": 32154330.0}, {"date": "2025-07-31", "close": 9.43, "volume": 57157700.0}, {"date": "2025-08-01", "close": 9.05, "volume": 37654530.0}, {"date": "2025-08-04", "close": 9.47, "volume": 42411620.0}, {"date": "2025-08-05", "close": 9.39, "volume": 73950160.0}, {"date": "2025-08-06", "close": 7.78, "volume": 185515300.0}, {"date": "2025-08-07", "close": 7.54, "volume": 82788310.0}, {"date": "2025-08-08", "close": 7.41, "volume": 49914990.0}, {"date": "2025-08-11", "close": 7.19, "volume": 51644620.0}, {"date": "2025-08-12", "close": 7.27, "volume": 36671280.0}, {"date": "2025-08-13", "close": 7.32, "volume": 53643260.0}, {"date": "2025-08-14", "close": 7.08, "volume": 58598100.0}, {"date": "2025-08-15", "close": 7.15, "volume": 46882360.0}, {"date": "2025-08-18", "close": 7.34, "volume": 42926360.0}, {"date": "2025-08-19", "close": 7.18, "volume": 45204050.0}, {"date": "2025-08-20", "close": 7.16, "volume": 54540850.0}, {"date": "2025-08-21", "close": 7.05, "volume": 43238430.0}, {"date": "2025-08-22", "close": 7.2, "volume": 62429490.0}, {"date": "2025-08-25", "close": 7.0, "volume": 58008870.0}, {"date": "2025-08-26", "close": 7.02, "volume": 51012530.0}, {"date": "2025-08-27", "close": 6.99, "volume": 32303310.0}, {"date": "2025-08-28", "close": 7.1, "volume": 56691290.0}, {"date": "2025-08-29", "close": 7.14, "volume": 78002360.0}, {"date": "2025-09-02", "close": 7.33, "volume": 103226300.0}, {"date": "2025-09-03", "close": 7.25, "volume": 91554560.0}, {"date": "2025-09-04", "close": 7.09, "volume": 69922320.0}, {"date": "2025-09-05", "close": 7.31, "volume": 102087200.0}, {"date": "2025-09-08", "close": 7.22, "volume": 90378150.0}, {"date": "2025-09-09", "close": 7.28, "volume": 91546550.0}, {"date": "2025-09-10", "close": 7.05, "volume": 87807020.0}, {"date": "2025-09-11", "close": 7.29, "volume": 107121100.0}, {"date": "2025-09-12", "close": 7.34, "volume": 87512590.0}, {"date": "2025-09-15", "close": 7.46, "volume": 141471300.0}, {"date": "2025-09-16", "close": 7.74, "volume": 158453400.0}, {"date": "2025-09-17", "close": 7.99, "volume": 155373200.0}, {"date": "2025-09-18", "close": 8.44, "volume": 202130200.0}, {"date": "2025-09-19", "close": 8.16, "volume": 194706900.0}, {"date": "2025-09-22", "close": 8.53, "volume": 219706600.0}, {"date": "2025-09-23", "close": 8.42, "volume": 148525500.0}, {"date": "2025-09-24", "close": 8.22, "volume": 143609500.0}, {"date": "2025-09-25", "close": 8.33, "volume": 247117100.0}, {"date": "2025-09-26", "close": 8.27, "volume": 157895500.0}, {"date": "2025-09-29", "close": 8.4, "volume": 187315600.0}, {"date": "2025-09-30", "close": 7.71, "volume": 266823800.0}, {"date": "2025-10-01", "close": 7.71, "volume": 184182100.0}, {"date": "2025-10-02", "close": 8.22, "volume": 120857100.0}, {"date": "2025-10-03", "close": 8.54, "volume": 174272600.0}, {"date": "2025-10-06", "close": 8.52, "volume": 132566800.0}, {"date": "2025-10-07", "close": 8.13, "volume": 104920600.0}, {"date": "2025-10-08", "close": 8.43, "volume": 134815300.0}, {"date": "2025-10-09", "close": 8.38, "volume": 101730500.0}, {"date": "2025-10-10", "close": 7.78, "volume": 79016520.0}, {"date": "2025-10-13", "close": 8.05, "volume": 44335920.0}, {"date": "2025-10-14", "close": 7.92, "volume": 41364790.0}, {"date": "2025-10-15", "close": 7.91, "volume": 39873830.0}, {"date": "2025-10-16", "close": 7.76, "volume": 50038570.0}, {"date": "2025-10-17", "close": 7.65, "volume": 37668350.0}, {"date": "2025-10-20", "close": 7.73, "volume": 28562890.0}, {"date": "2025-10-21", "close": 7.85, "volume": 32736910.0}, {"date": "2025-10-22", "close": 7.77, "volume": 41557780.0}, {"date": "2025-10-23", "close": 7.87, "volume": 26096260.0}, {"date": "2025-10-24", "close": 7.95, "volume": 47645610.0}, {"date": "2025-10-27", "close": 7.91, "volume": 35190470.0}, {"date": "2025-10-28", "close": 7.74, "volume": 40433930.0}, {"date": "2025-10-29", "close": 7.74, "volume": 35991880.0}, {"date": "2025-10-30", "close": 7.6, "volume": 45899230.0}, {"date": "2025-10-31", "close": 7.8, "volume": 45281810.0}, {"date": "2025-11-03", "close": 7.82, "volume": 41430150.0}, {"date": "2025-11-04", "close": 7.47, "volume": 45229190.0}, {"date": "2025-11-05", "close": 7.3, "volume": 130490400.0}, {"date": "2025-11-06", "close": 8.01, "volume": 162069700.0}, {"date": "2025-11-07", "close": 8.21, "volume": 70167820.0}, {"date": "2025-11-10", "close": 8.69, "volume": 81255350.0}, {"date": "2025-11-11", "close": 8.76, "volume": 51421590.0}, {"date": "2025-11-12", "close": 9.09, "volume": 50938860.0}, {"date": "2025-11-13", "close": 8.58, "volume": 64029030.0}, {"date": "2025-11-14", "close": 8.57, "volume": 56732240.0}, {"date": "2025-11-17", "close": 8.18, "volume": 50923010.0}, {"date": "2025-11-18", "close": 8.25, "volume": 57663600.0}, {"date": "2025-11-19", "close": 8.03, "volume": 37344270.0}, {"date": "2025-11-20", "close": 7.78, "volume": 48476250.0}, {"date": "2025-11-21", "close": 7.69, "volume": 41191080.0}, {"date": "2025-11-24", "close": 7.68, "volume": 36937400.0}, {"date": "2025-11-25", "close": 7.64, "volume": 31509840.0}, {"date": "2025-11-26", "close": 7.61, "volume": 29850390.0}, {"date": "2025-11-28", "close": 7.68, "volume": 40363680.0}, {"date": "2025-12-01", "close": 7.64, "volume": 46357030.0}, {"date": "2025-12-02", "close": 7.62, "volume": 28274030.0}, {"date": "2025-12-03", "close": 7.66, "volume": 25600620.0}, {"date": "2025-12-04", "close": 7.76, "volume": 31167930.0}, {"date": "2025-12-05", "close": 7.91, "volume": 33603070.0}, {"date": "2025-12-08", "close": 8.03, "volume": 33689670.0}, {"date": "2025-12-09", "close": 7.92, "volume": 22753420.0}, {"date": "2025-12-10", "close": 7.92, "volume": 34068080.0}, {"date": "2025-12-11", "close": 7.64, "volume": 28110180.0}, {"date": "2025-12-12", "close": 7.31, "volume": 38344880.0}, {"date": "2025-12-15", "close": 7.26, "volume": 42391070.0}, {"date": "2025-12-16", "close": 7.37, "volume": 49031520.0}, {"date": "2025-12-17", "close": 7.5, "volume": 61974600.0}, {"date": "2025-12-18", "close": 7.63, "volume": 42644600.0}, {"date": "2025-12-19", "close": 7.57, "volume": 42543320.0}, {"date": "2025-12-22", "close": 7.94, "volume": 36700230.0}, {"date": "2025-12-23", "close": 7.81, "volume": 22526280.0}, {"date": "2025-12-24", "close": 7.85, "volume": 10508140.0}, {"date": "2025-12-26", "close": 7.86, "volume": 12359980.0}, {"date": "2025-12-29", "close": 7.88, "volume": 23767260.0}, {"date": "2025-12-30", "close": 8.07, "volume": 28027380.0}, {"date": "2025-12-31", "close": 8.07, "volume": 23424820.0}, {"date": "2026-01-02", "close": 8.13, "volume": 34513230.0}, {"date": "2026-01-05", "close": 8.25, "volume": 41095390.0}, {"date": "2026-01-06", "close": 8.79, "volume": 49090050.0}, {"date": "2026-01-07", "close": 8.62, "volume": 63485670.0}, {"date": "2026-01-08", "close": 8.4, "volume": 56620490.0}, {"date": "2026-01-09", "close": 8.21, "volume": 39691310.0}, {"date": "2026-01-12", "close": 8.19, "volume": 39743430.0}, {"date": "2026-01-13", "close": 7.99, "volume": 47098260.0}, {"date": "2026-01-14", "close": 7.9, "volume": 47526550.0}, {"date": "2026-01-15", "close": 7.76, "volume": 48478740.0}, {"date": "2026-01-16", "close": 7.53, "volume": 38546840.0}, {"date": "2026-01-20", "close": 7.35, "volume": 44464340.0}, {"date": "2026-01-21", "close": 7.37, "volume": 52839050.0}, {"date": "2026-01-22", "close": 7.66, "volume": 40818330.0}, {"date": "2026-01-23", "close": 7.62, "volume": 24034410.0}, {"date": "2026-01-26", "close": 7.56, "volume": 29342400.0}, {"date": "2026-01-27", "close": 7.46, "volume": 39882630.0}, {"date": "2026-01-28", "close": 7.67, "volume": 50306770.0}, {"date": "2026-01-29", "close": 7.24, "volume": 62116670.0}, {"date": "2026-01-30", "close": 6.93, "volume": 44351720.0}, {"date": "2026-02-02", "close": 6.66, "volume": 54413850.0}, {"date": "2026-02-03", "close": 6.1, "volume": 79356460.0}, {"date": "2026-02-04", "close": 5.91, "volume": 106537900.0}, {"date": "2026-02-05", "close": 5.12, "volume": 169934800.0}, {"date": "2026-02-06", "close": 5.22, "volume": 93552520.0}, {"date": "2026-02-09", "close": 5.19, "volume": 96437680.0}, {"date": "2026-02-10", "close": 5.23, "volume": 87906880.0}, {"date": "2026-02-11", "close": 4.99, "volume": 73316620.0}, {"date": "2026-02-12", "close": 4.82, "volume": 76952950.0}, {"date": "2026-02-13", "close": 4.83, "volume": 44250620.0}, {"date": "2026-02-17", "close": 4.73, "volume": 57949480.0}, {"date": "2026-02-18", "close": 4.88, "volume": 48234130.0}, {"date": "2026-02-19", "close": 5.0, "volume": 46098240.0}, {"date": "2026-02-20", "close": 5.14, "volume": 40827610.0}, {"date": "2026-02-23", "close": 4.93, "volume": 38131910.0}, {"date": "2026-02-24", "close": 4.97, "volume": 30181960.0}, {"date": "2026-02-25", "close": 5.07, "volume": 26469860.0}, {"date": "2026-02-26", "close": 5.26, "volume": 37329510.0}, {"date": "2026-02-27", "close": 5.21, "volume": 37452440.0}, {"date": "2026-03-02", "close": 5.26, "volume": 32492880.0}, {"date": "2026-03-03", "close": 5.25, "volume": 33209450.0}, {"date": "2026-03-04", "close": 5.37, "volume": 33690850.0}, {"date": "2026-03-05", "close": 5.34, "volume": 33687930.0}, {"date": "2026-03-06", "close": 5.16, "volume": 31058230.0}, {"date": "2026-03-09", "close": 5.13, "volume": 34407330.0}, {"date": "2026-03-10", "close": 4.91, "volume": 58639970.0}, {"date": "2026-03-11", "close": 4.86, "volume": 51554970.0}, {"date": "2026-03-12", "close": 4.65, "volume": 47032960.0}, {"date": "2026-03-13", "close": 4.56, "volume": 45615720.0}, {"date": "2026-03-16", "close": 4.68, "volume": 39344350.0}, {"date": "2026-03-17", "close": 4.65, "volume": 28585410.0}, {"date": "2026-03-18", "close": 4.62, "volume": 29590890.0}, {"date": "2026-03-19", "close": 4.56, "volume": 30862160.0}, {"date": "2026-03-20", "close": 4.48, "volume": 32799030.0}, {"date": "2026-03-23", "close": 4.51, "volume": 31799310.0}, {"date": "2026-03-24", "close": 4.36, "volume": 35646610.0}, {"date": "2026-03-25", "close": 4.49, "volume": 35102760.0}, {"date": "2026-03-26", "close": 4.01, "volume": 104488700.0}, {"date": "2026-03-27", "close": 3.93, "volume": 51014060.0}, {"date": "2026-03-30", "close": 4.02, "volume": 87662630.0}, {"date": "2026-03-31", "close": 4.6, "volume": 119237000.0}, {"date": "2026-04-01", "close": 4.9, "volume": 77491890.0}, {"date": "2026-04-02", "close": 4.63, "volume": 62470650.0}, {"date": "2026-04-06", "close": 4.71, "volume": 52168580.0}, {"date": "2026-04-07", "close": 4.8, "volume": 44448500.0}, {"date": "2026-04-08", "close": 4.73, "volume": 60098150.0}, {"date": "2026-04-09", "close": 4.95, "volume": 57721140.0}, {"date": "2026-04-10", "close": 4.82, "volume": 52405370.0}, {"date": "2026-04-13", "close": 5.15, "volume": 54105820.0}, {"date": "2026-04-14", "close": 5.6, "volume": 84852620.0}, {"date": "2026-04-15", "close": 6.04, "volume": 153321300.0}, {"date": "2026-04-16", "close": 6.02, "volume": 78804700.0}, {"date": "2026-04-17", "close": 6.03, "volume": 64356290.0}, {"date": "2026-04-20", "close": 6.0, "volume": 47457560.0}, {"date": "2026-04-21", "close": 5.64, "volume": 58973610.0}, {"date": "2026-04-22", "close": 5.84, "volume": 32960260.0}, {"date": "2026-04-23", "close": 5.57, "volume": 46460000.0}, {"date": "2026-04-24", "close": 5.65, "volume": 32743690.0}, {"date": "2026-04-27", "close": 6.06, "volume": 53121830.0}, {"date": "2026-04-28", "close": 5.95, "volume": 31773620.0}, {"date": "2026-04-29", "close": 5.98, "volume": 30209110.0}, {"date": "2026-04-30", "close": 6.07, "volume": 34214640.0}, {"date": "2026-05-01", "close": 6.29, "volume": 35456950.0}, {"date": "2026-05-04", "close": 6.17, "volume": 35756140.0}, {"date": "2026-05-05", "close": 6.11, "volume": 52138210.0}, {"date": "2026-05-06", "close": 6.11, "volume": 75434210.0}, {"date": "2026-05-07", "close": 5.98, "volume": 89579590.0}, {"date": "2026-05-08", "close": 6.08, "volume": 40082030.0}, {"date": "2026-05-11", "close": 5.75, "volume": 46562530.0}, {"date": "2026-05-12", "close": 5.55, "volume": 44663450.0}, {"date": "2026-05-13", "close": 5.61, "volume": 41460330.0}, {"date": "2026-05-14", "close": 5.36, "volume": 56667910.0}, {"date": "2026-05-15", "close": 5.53, "volume": 38028870.0}, {"date": "2026-05-18", "close": 5.67, "volume": 45028130.0}, {"date": "2026-05-19", "close": 5.55, "volume": 31837850.0}, {"date": "2026-05-20", "close": 5.62, "volume": 25728250.0}, {"date": "2026-05-21", "close": 5.69, "volume": 31406680.0}, {"date": "2026-05-22", "close": 5.72, "volume": 21693940.0}, {"date": "2026-05-26", "close": 5.75, "volume": 25833680.0}, {"date": "2026-05-27", "close": 5.88, "volume": 27345930.0}, {"date": "2026-05-28", "close": 5.91, "volume": 25521490.0}, {"date": "2026-05-29", "close": 5.71, "volume": 101982000.0}, {"date": "2026-06-01", "close": 5.86, "volume": 41561070.0}, {"date": "2026-06-02", "close": 5.76, "volume": 39813270.0}, {"date": "2026-06-03", "close": 5.73, "volume": 33364580.0}, {"date": "2026-06-04", "close": 6.07, "volume": 60188650.0}, {"date": "2026-06-05", "close": 5.76, "volume": 36650380.0}, {"date": "2026-06-08", "close": 5.65, "volume": 42011390.0}, {"date": "2026-06-09", "close": 5.59, "volume": 41311460.0}, {"date": "2026-06-10", "close": 5.38, "volume": 33813760.0}, {"date": "2026-06-11", "close": 5.33, "volume": 32331810.0}, {"date": "2026-06-12", "close": 5.26, "volume": 32795630.0}, {"date": "2026-06-15", "close": 5.71, "volume": 47146340.0}, {"date": "2026-06-16", "close": 5.16, "volume": 102121800.0}, {"date": "2026-06-17", "close": 4.74, "volume": 71924390.0}, {"date": "2026-06-18", "close": 4.66, "volume": 60953770.0}, {"date": "2026-06-22", "close": 4.63, "volume": 48534240.0}, {"date": "2026-06-23", "close": 4.46, "volume": 46289460.0}, {"date": "2026-06-24", "close": 4.53, "volume": 42896240.0}, {"date": "2026-06-25", "close": 4.34, "volume": 45241240.0}, {"date": "2026-06-26", "close": 4.41, "volume": 42021430.0}, {"date": "2026-06-29", "close": 4.42, "volume": 63331610.0}, {"date": "2026-06-30", "close": 4.44, "volume": 37264380.0}, {"date": "2026-07-01", "close": 4.75, "volume": 50441380.0}, {"date": "2026-07-02", "close": 4.84, "volume": 37376860.0}, {"date": "2026-07-06", "close": 4.75, "volume": 29609090.0}, {"date": "2026-07-07", "close": 4.65, "volume": 36865810.0}, {"date": "2026-07-08", "close": 4.63, "volume": 30912230.0}, {"date": "2026-07-09", "close": 4.7, "volume": 26239030.0}, {"date": "2026-07-10", "close": 4.68, "volume": 28281880.0}, {"date": "2026-07-13", "close": 4.66, "volume": 25936920.0}, {"date": "2026-07-14", "close": 4.68, "volume": 29934100.0}, {"date": "2026-07-15", "close": 4.76, "volume": 42332590.0}, {"date": "2026-07-16", "close": 4.69, "volume": 40981750.0}, {"date": "2026-07-17", "close": 4.53, "volume": 42844210.0}, {"date": "2026-07-20", "close": 4.56, "volume": 36332380.0}, {"date": "2026-07-21", "close": 4.56, "volume": 21822380.0}, {"date": "2026-07-22", "close": 4.47, "volume": 23525810.0}, {"date": "2026-07-23", "close": 4.41, "volume": 33153490.0}, {"date": "2026-07-24", "close": 4.35, "volume": 27497010.0}, {"date": "2026-07-27", "close": 4.52, "volume": 30328600.0}, {"date": "2026-07-28", "close": 4.77, "volume": 42688420.0}, {"date": "2026-07-29", "close": 4.73, "volume": 24774850.0}, {"date": "2026-07-30", "close": 4.69, "volume": 27239660.0}, {"date": "2026-07-31", "close": 4.69, "volume": 34047080.0}, {"date": "2026-08-03", "close": 5.04, "volume": 91437030.0}, {"date": "2026-08-04", "close": 5.79, "volume": 88726140.0}, {"date": "2026-08-05", "close": 5.33, "volume": 75229440.0}, {"date": "2026-08-06", "close": 5.22, "volume": 32028110.0}, {"date": "2026-08-07", "close": 5.33, "volume": 42440160.0}], "refreshing": true}