{"ticker": "AAOI", "overview": {"cik": "1158114", "ticker": "AAOI", "name": "APPLIED OPTOELECTRONICS, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001683168-26-007844", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001683168-26-007698", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001683168-26-007214", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001683168-26-007160", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001683168-26-007059", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001683168-26-007058", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "CURRENT REPORT", "accession": "0001683168-26-007057", "price_sensitive": true}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000348", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001974078-26-000347", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001683168-26-006862", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001683168-26-006693", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099688", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001104659-26-099685", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006634", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001683168-26-006272", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000300", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026278", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001683168-26-006055", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005948", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005947", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001974078-26-000290", "price_sensitive": false}]}, "description": "APPLIED OPTOELECTRONICS, INC. trades as AAOI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 784 insider filings for the company, from March 2014 to October 2026. Across those, 16 insiders disclosed 23 open-market purchases totalling $5.98M against 198 sales totalling $156.94M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 5978371.4155, "sell_n": 198, "sell_sum": 156942106.99, "net": -150963735.57450002, "insiders": 16, "first_date": "2014-03-25", "last_date": "2026-10-12"}, "metrics": {"ticker": "AAOI", "has_prices": true, "as_of": "2026-08-07", "last": 135.63, "prev_close": 124.22, "change": 11.409999999999997, "change_pct": 0.09185316374174848, "session_volume": 24102430.0, "vwap_5": 127.93621872629488, "vwap_20": 111.92318943440569, "vwap_60": 150.48663828194458, "vwap_250": 102.26367830380391, "high_52w": 223.1, "low_52w": 19.49, "avg_volume_20": 10942663.2, "sessions": 400, "market_cap": {"value": 11470125614.31, "shares": 84569237.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001557", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. takes a 5.09% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0002100119-26-001557-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002012383-26-003755", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. moves to a 4.9% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0002012383-26-003755-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001683168-26-008088", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1289156.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587420/000168316826008088/0001683168-26-008088-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001683168-26-008090", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "David C. Kuo", "who_key": "Kuo David C", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 277269.51999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587422/000168316826008090/0001683168-26-008090-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001683168-26-008089", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Shu-Hua (Joshua) Yeh", "who_key": "Yeh Shu-Hua (Joshua)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 171495.75999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587600/000168316826008089/0001683168-26-008089-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001683168-26-008092", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Hung-Lun (Fred) Chang", "who_key": "Chang Hung-Lun (Fred)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 397502.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587462/000168316826008092/0001683168-26-008092-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001683168-26-008091", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 459667.3999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826008091/0001683168-26-008091-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001683168-26-007844", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 411480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO takes $411K off the table in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826007844/0001683168-26-007844-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001683168-26-007058", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 421320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $421K of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826007058/0001683168-26-007058-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77272}, {"id": "0001683168-26-007059", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Hung-Lun (Fred) Chang", "who_key": "Chang Hung-Lun (Fred)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3545676.1199999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $3.5M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1587462/000168316826007059/0001683168-26-007059-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80152}, {"id": "0001683168-26-006634", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Shu-Hua (Joshua) Yeh", "who_key": "Yeh Shu-Hua (Joshua)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 886379.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside AAOI is selling \u2014 $886K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1587600/000168316826006634/0001683168-26-006634-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001683168-26-006272", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 579160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $579K of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826006272/0001683168-26-006272-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0001595888-26-000084", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. moves to a 2.4% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0001595888-26-000084-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "0001683168-26-005947", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Shu-Hua (Joshua) Yeh", "who_key": "Yeh Shu-Hua (Joshua)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 596447.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $596K of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1587600/000168316826005947/0001683168-26-005947-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130552}, {"id": "0001683168-26-005948", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587420/000168316826005948/0001683168-26-005948-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002012383-26-002182", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. moves to a 5.4% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0002012383-26-002182-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0001683168-26-005737", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1865226.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005737/0001683168-26-005737-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0001683168-26-005738", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Hung-Lun (Fred) Chang", "who_key": "Chang Hung-Lun (Fred)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 557659.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005738/0001683168-26-005738-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0001683168-26-005739", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 644958.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005739/0001683168-26-005739-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0001683168-26-005740", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "David C. Kuo", "who_key": "Kuo David C", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 389264.6400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AAOI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005740/0001683168-26-005740-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0001683168-26-005736", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Shu-Hua (Joshua) Yeh", "who_key": "Yeh Shu-Hua (Joshua)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 154225.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $154K of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005736/0001683168-26-005736-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "0001683168-26-005532", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 488360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $488K of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005532/0001683168-26-005532-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166552}, {"id": "0001683168-26-004977", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Shu-Hua (Joshua) Yeh", "who_key": "Yeh Shu-Hua (Joshua)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1031339.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $1M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004977/0001683168-26-004977-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198232}, {"id": "0001683168-26-004979", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Hung-Lun (Fred) Chang", "who_key": "Chang Hung-Lun (Fred)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6880127.399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $6.9M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004979/0001683168-26-004979-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199672}, {"id": "0001683168-26-004878", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Hung-Lun (Fred) Chang", "who_key": "Chang Hung-Lun (Fred)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5662020.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $5.7M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004878/0001683168-26-004878-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001683168-26-004879", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "David C. Kuo", "who_key": "Kuo David C", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4867172.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $4.9M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004879/0001683168-26-004879-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001683168-26-004880", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9825270.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $9.8M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004880/0001683168-26-004880-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001683168-26-004881", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5495490.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $5.5M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004881/0001683168-26-004881-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001683168-26-004882", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Shu-Hua (Joshua) Yeh", "who_key": "Yeh Shu-Hua (Joshua)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4800393.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $4.8M of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004882/0001683168-26-004882-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001683168-26-004776", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 685800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $686K of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004776/0001683168-26-004776-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209752}], "recent_buys": [{"id": "0001683168-25-006248", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 174057.3, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO loads up: $174K into AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006248/0001683168-25-006248-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641752}, {"id": "0001683168-25-006247", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Che-Wei Lin", "who_key": "Lin Che-Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99738.76000000001, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $100K of AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006247/0001683168-25-006247-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641752}, {"id": "0001683168-25-006191", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "William H. Yeh", "who_key": "Yeh William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 405700.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006191/0001683168-25-006191-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641752}, {"id": "0001683168-25-006190", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 423413.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006190/0001683168-25-006190-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643192}, {"id": "0001683168-25-006189", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Min-Chu (Mike) Chen", "who_key": "Chen Min-Chu (Mike)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171825.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006189/0001683168-25-006189-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643192}, {"id": "0001683168-25-003569", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 386221.95999999996, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825003569/0001683168-25-003569-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775672}, {"id": "0001683168-24-003516", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "William H. Yeh", "who_key": "Yeh William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103291.99999999999, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 5 buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824003516/0001683168-24-003516-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299832}, {"id": "0001683168-24-001553", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "William H. Yeh", "who_key": "Yeh William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102000.0, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders now buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824001553/0001683168-24-001553-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381912}, {"id": "0001683168-24-001529", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Che-Wei Lin", "who_key": "Lin Che-Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 398282.93100000004, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders now buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824001529/0001683168-24-001529-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381912}, {"id": "0001683168-24-001527", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 149168.962, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 5 buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824001527/0001683168-24-001527-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381912}, {"id": "0001683168-24-001232", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "William H. Yeh", "who_key": "Yeh William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152900.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 5 buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824001232/0001683168-24-001232-index.htm", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410712}, {"id": "0001683168-23-006448", "src": "INSIDERS", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 146901.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders now buying AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823006448/0001683168-23-006448-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649752}], "institutional": [{"id": "13DG-0002100119-26-001557", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. takes a 5.09% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0002100119-26-001557-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0002012383-26-003755", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. moves to a 4.9% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0002012383-26-003755-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001595888-26-000084", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. moves to a 2.4% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0001595888-26-000084-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0002012383-26-002182", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. moves to a 5.4% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0002012383-26-002182-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0002048490-26-000014", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. takes a 5.6% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0002048490-26-000014-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "13DG-0000914208-26-000108", "src": "13DG", "ticker": "AAOI", "cik": "1158114", "company": "APPLIED OPTOELECTRONICS, INC.", "company_raw": "APPLIED OPTOELECTRONICS, INC.", "who": "Applied Optoelectronics, Inc.", "who_key": "APPLIED OPTOELECTRONICS, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "APPLIED OPTOELECTRONICS, INC. moves to a 2.7% passive stake in AAOI", "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/0000914208-26-000108-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Applied Optoelectronics, Inc. - Common Stock", "new_value": "APPLIED OPTOELECTRONICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001158114", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001158114", "applied": 1, "detected_at": "2026-09-10T03:12:56.704576"}]}, "key_people": [{"who": "Hung-Lun (Fred) Chang", "who_key": "Chang Hung-Lun (Fred)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31848066.941099998, "net": -31848066.941099998, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3545676.1199999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587462/000168316826007059/0001683168-26-007059-index.htm"}, {"action": "SELL", "amount": 6880127.399999999, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004979/0001683168-26-004979-index.htm"}, {"action": "SELL", "amount": 5662020.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004878/0001683168-26-004878-index.htm"}, {"action": "SELL", "amount": 800280.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004625/0001683168-26-004625-index.htm"}, {"action": "SELL", "amount": 5826733.8, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004132/0001683168-26-004132-index.htm"}, {"action": "SELL", "amount": 3648918.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001979/0001683168-26-001979-index.htm"}, {"action": "SELL", "amount": 358311.00560000003, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006188/0001683168-25-006188-index.htm"}, {"action": "SELL", "amount": 454278.3949, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825003573/0001683168-25-003573-index.htm"}, {"action": "SELL", "amount": 616831.5022, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824008370/0001683168-24-008370-index.htm"}, {"action": "SELL", "amount": 822048.2337, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824008605/0001683168-24-008605-index.htm"}, {"action": "SELL", "amount": 444313.75549999997, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824007917/0001683168-24-007917-index.htm"}, {"action": "SELL", "amount": 192049.871, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005585/0001683168-23-005585-index.htm"}, {"action": "SELL", "amount": 390260.95920000004, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005474/0001683168-23-005474-index.htm"}, {"action": "SELL", "amount": 108477.765, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316822007712/0001683168-22-007712-index.htm"}, {"action": "SELL", "amount": 13233.24, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316821000629/0001683168-21-000629-index.htm"}, {"action": "SELL", "amount": 64808.1, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316821000303/0001683168-21-000303-index.htm"}, {"action": "SELL", "amount": 14428.8, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002816/0001683168-20-002816-index.htm"}, {"action": "SELL", "amount": 12960.0, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002342/0001683168-20-002342-index.htm"}, {"action": "SELL", "amount": 75125.7744, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002218/0001683168-20-002218-index.htm"}, {"action": "SELL", "amount": 50035.0, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820001925/0001683168-20-001925-index.htm"}, {"action": "SELL", "amount": 601086.0, "date": "2017-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001616/0001683168-17-001616-index.htm"}, {"action": "SELL", "amount": 595013.0, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001178/0001683168-17-001178-index.htm"}, {"action": "SELL", "amount": 163500.0, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817000527/0001683168-17-000527-index.htm"}, {"action": "SELL", "amount": 257359.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316816000730/0001683168-16-000730-index.htm"}, {"action": "SELL", "amount": 13043.4396, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000101968716007134/0001019687-16-007134-index.htm"}], "latest": {"action": "SELL", "amount": 3545676.1199999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587462/000168316826007059/0001683168-26-007059-index.htm"}}, {"who": "Shu-Hua (Joshua) Yeh", "who_key": "Yeh Shu-Hua (Joshua)", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 27733243.1913, "net": -27733243.1913, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 886379.9999999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587600/000168316826006634/0001683168-26-006634-index.htm"}, {"action": "SELL", "amount": 596447.5, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587600/000168316826005947/0001683168-26-005947-index.htm"}, {"action": "SELL", "amount": 154225.69999999998, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005736/0001683168-26-005736-index.htm"}, {"action": "SELL", "amount": 1031339.9999999999, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004977/0001683168-26-004977-index.htm"}, {"action": "SELL", "amount": 4800393.78, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004882/0001683168-26-004882-index.htm"}, {"action": "SELL", "amount": 2050700.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004624/0001683168-26-004624-index.htm"}, {"action": "SELL", "amount": 6783822.04, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004136/0001683168-26-004136-index.htm"}, {"action": "SELL", "amount": 4854880.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001652/0001683168-26-001652-index.htm"}, {"action": "SELL", "amount": 958497.0713, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823008934/0001683168-23-008934-index.htm"}, {"action": "SELL", "amount": 544311.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005477/0001683168-23-005477-index.htm"}, {"action": "SELL", "amount": 30001.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002470/0001683168-20-002470-index.htm"}, {"action": "SELL", "amount": 30017.800000000003, "date": "2020-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002371/0001683168-20-002371-index.htm"}, {"action": "SELL", "amount": 1850175.0, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001816/0001683168-17-001816-index.htm"}, {"action": "SELL", "amount": 680608.0, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001396/0001683168-17-001396-index.htm"}, {"action": "SELL", "amount": 660092.0000000001, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001293/0001683168-17-001293-index.htm"}, {"action": "SELL", "amount": 640471.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001189/0001683168-17-001189-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817000528/0001683168-17-000528-index.htm"}, {"action": "SELL", "amount": 772077.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316816000736/0001683168-16-000736-index.htm"}, {"action": "SELL", "amount": 45075.0, "date": "2015-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000101968715001566/0001019687-15-001566-index.htm"}, {"action": "SELL", "amount": 93729.3, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000101968715001355/0001019687-15-001355-index.htm"}], "latest": {"action": "SELL", "amount": 886379.9999999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587600/000168316826006634/0001683168-26-006634-index.htm"}}, {"who": "Chih-Hsiang (Thompson) Lin", "who_key": "Lin Chih-Hsiang (Thompson)", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1898481.781, "sold": 22694706.0085, "net": -20796224.2275, "trades": 27, "top_score": 56.6, "lean": "selling", "history": [{"action": "SELL", "amount": 9825270.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004880/0001683168-26-004880-index.htm"}, {"action": "SELL", "amount": 10049080.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004134/0001683168-26-004134-index.htm"}, {"action": "BUY", "amount": 174057.3, "date": "2025-08-14", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006248/0001683168-25-006248-index.htm"}, {"action": "BUY", "amount": 423413.0, "date": "2025-08-13", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006190/0001683168-25-006190-index.htm"}, {"action": "BUY", "amount": 386221.95999999996, "date": "2025-05-13", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825003569/0001683168-25-003569-index.htm"}, {"action": "BUY", "amount": 149168.962, "date": "2024-03-18", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824001527/0001683168-24-001527-index.htm"}, {"action": "BUY", "amount": 146901.0, "date": "2023-09-14", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823006448/0001683168-23-006448-index.htm"}, {"action": "BUY", "amount": 74165.322, "date": "2023-09-06", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823006310/0001683168-23-006310-index.htm"}, {"action": "BUY", "amount": 247615.37699999998, "date": "2023-08-18", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005897/0001683168-23-005897-index.htm"}, {"action": "BUY", "amount": 199173.14860000001, "date": "2023-08-11", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005613/0001683168-23-005613-index.htm"}, {"action": "BUY", "amount": 97765.71140000001, "date": "2022-11-08", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316822007400/0001683168-22-007400-index.htm"}, {"action": "SELL", "amount": 59148.2562, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316821000431/0001683168-21-000431-index.htm"}, {"action": "SELL", "amount": 28082.4112, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316821000379/0001683168-21-000379-index.htm"}, {"action": "SELL", "amount": 264158.0568, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316821000304/0001683168-21-000304-index.htm"}, {"action": "SELL", "amount": 87371.2356, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820003356/0001683168-20-003356-index.htm"}, {"action": "SELL", "amount": 89287.8624, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820003042/0001683168-20-003042-index.htm"}, {"action": "SELL", "amount": 114130.0248, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002468/0001683168-20-002468-index.htm"}, {"action": "SELL", "amount": 174580.4808, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002219/0001683168-20-002219-index.htm"}, {"action": "SELL", "amount": 87225.59999999999, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820001461/0001683168-20-001461-index.htm"}, {"action": "SELL", "amount": 175287.981, "date": "2020-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820001366/0001683168-20-001366-index.htm"}, {"action": "SELL", "amount": 162850.0, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817003127/0001683168-17-003127-index.htm"}, {"action": "SELL", "amount": 566676.0, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001270/0001683168-17-001270-index.htm"}, {"action": "SELL", "amount": 507949.4583, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316816000734/0001683168-16-000734-index.htm"}, {"action": "SELL", "amount": 74460.00140000001, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000101968716007136/0001019687-16-007136-index.htm"}, {"action": "SELL", "amount": 105129.09, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000101968716005398/0001019687-16-005398-index.htm"}], "latest": {"action": "SELL", "amount": 9825270.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004880/0001683168-26-004880-index.htm"}}, {"who": "Stefan J. Murry", "who_key": "Murry Stefan J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20809485.7695, "net": -20809485.7695, "trades": 56, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 411480.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826007844/0001683168-26-007844-index.htm"}, {"action": "SELL", "amount": 421320.0, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826007058/0001683168-26-007058-index.htm"}, {"action": "SELL", "amount": 579160.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826006272/0001683168-26-006272-index.htm"}, {"action": "SELL", "amount": 488360.0, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826005532/0001683168-26-005532-index.htm"}, {"action": "SELL", "amount": 5495490.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004881/0001683168-26-004881-index.htm"}, {"action": "SELL", "amount": 685800.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004776/0001683168-26-004776-index.htm"}, {"action": "SELL", "amount": 5717580.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004135/0001683168-26-004135-index.htm"}, {"action": "SELL", "amount": 638101.6, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826003812/0001683168-26-003812-index.htm"}, {"action": "SELL", "amount": 546014.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826002918/0001683168-26-002918-index.htm"}, {"action": "SELL", "amount": 451044.4, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001650/0001683168-26-001650-index.htm"}, {"action": "SELL", "amount": 299922.11600000004, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001282/0001683168-26-001282-index.htm"}, {"action": "SELL", "amount": 898689.4164000001, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826000925/0001683168-26-000925-index.htm"}, {"action": "SELL", "amount": 2310.66, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826000418/0001683168-26-000418-index.htm"}, {"action": "SELL", "amount": 133932.367, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826000308/0001683168-26-000308-index.htm"}, {"action": "SELL", "amount": 126212.59999999999, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825009101/0001683168-25-009101-index.htm"}, {"action": "SELL", "amount": 268440.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006258/0001683168-25-006258-index.htm"}, {"action": "SELL", "amount": 82377.3, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825005217/0001683168-25-005217-index.htm"}, {"action": "SELL", "amount": 32090.000000000004, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825004560/0001683168-25-004560-index.htm"}, {"action": "SELL", "amount": 38697.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825003883/0001683168-25-003883-index.htm"}, {"action": "SELL", "amount": 21906.4, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825002699/0001683168-25-002699-index.htm"}, {"action": "SELL", "amount": 46122.6, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825001728/0001683168-25-001728-index.htm"}, {"action": "SELL", "amount": 79023.6, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825001138/0001683168-25-001138-index.htm"}, {"action": "SELL", "amount": 80813.766, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825000499/0001683168-25-000499-index.htm"}, {"action": "SELL", "amount": 126895.2, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825000422/0001683168-25-000422-index.htm"}, {"action": "SELL", "amount": 157784.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824008369/0001683168-24-008369-index.htm"}], "latest": {"action": "SELL", "amount": 411480.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587599/000168316826007844/0001683168-26-007844-index.htm"}}, {"who": "David C. Kuo", "who_key": "Kuo David C", "role": "*** See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15823416.1825, "net": -15823416.1825, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4867172.31, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004879/0001683168-26-004879-index.htm"}, {"action": "SELL", "amount": 3331270.02, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004133/0001683168-26-004133-index.htm"}, {"action": "SELL", "amount": 2903700.4, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826002112/0001683168-26-002112-index.htm"}, {"action": "SELL", "amount": 1002905.0682, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826000923/0001683168-26-000923-index.htm"}, {"action": "SELL", "amount": 540660.0, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826000634/0001683168-26-000634-index.htm"}, {"action": "SELL", "amount": 501875.0, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825009380/0001683168-25-009380-index.htm"}, {"action": "SELL", "amount": 44680.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006246/0001683168-25-006246-index.htm"}, {"action": "SELL", "amount": 218213.748, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825003571/0001683168-25-003571-index.htm"}, {"action": "SELL", "amount": 397614.52359999996, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824008224/0001683168-24-008224-index.htm"}, {"action": "SELL", "amount": 450304.69550000003, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824007918/0001683168-24-007918-index.htm"}, {"action": "SELL", "amount": 150150.0, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824006669/0001683168-24-006669-index.htm"}, {"action": "SELL", "amount": 137305.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005586/0001683168-23-005586-index.htm"}, {"action": "SELL", "amount": 172398.1815, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005475/0001683168-23-005475-index.htm"}, {"action": "SELL", "amount": 42107.5727, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316822008452/0001683168-22-008452-index.htm"}, {"action": "SELL", "amount": 41444.1701, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316822008358/0001683168-22-008358-index.htm"}, {"action": "SELL", "amount": 12359.0, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316821000530/0001683168-21-000530-index.htm"}, {"action": "SELL", "amount": 11000.0, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316821000232/0001683168-21-000232-index.htm"}, {"action": "SELL", "amount": 11739.699999999999, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820003436/0001683168-20-003436-index.htm"}, {"action": "SELL", "amount": 11000.0, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820003232/0001683168-20-003232-index.htm"}, {"action": "SELL", "amount": 191425.0, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002643/0001683168-20-002643-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2020-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002368/0001683168-20-002368-index.htm"}, {"action": "SELL", "amount": 12020.0, "date": "2020-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002261/0001683168-20-002261-index.htm"}, {"action": "SELL", "amount": 11000.0, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820002169/0001683168-20-002169-index.htm"}, {"action": "SELL", "amount": 11002.9, "date": "2020-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820001365/0001683168-20-001365-index.htm"}, {"action": "SELL", "amount": 68760.0, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316818001586/0001683168-18-001586-index.htm"}], "latest": {"action": "SELL", "amount": 4867172.31, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004879/0001683168-26-004879-index.htm"}}, {"who": "Cynthia DeLaney", "who_key": "DeLaney Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12763946.7875, "net": -12763946.7875, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10705602.3875, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004348/0001683168-26-004348-index.htm"}, {"action": "SELL", "amount": 2058344.4000000001, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001539/0001683168-26-001539-index.htm"}], "latest": {"action": "SELL", "amount": 10705602.3875, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826004348/0001683168-26-004348-index.htm"}}, {"who": "Elizabeth G. Loboa", "who_key": "Loboa Elizabeth G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10824225.3514, "net": -10824225.3514, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9800605.4342, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001540/0001683168-26-001540-index.htm"}, {"action": "SELL", "amount": 124584.4236, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825009228/0001683168-25-009228-index.htm"}, {"action": "SELL", "amount": 405918.854, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824008487/0001683168-24-008487-index.htm"}, {"action": "SELL", "amount": 493116.6396, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824008368/0001683168-24-008368-index.htm"}], "latest": {"action": "SELL", "amount": 9800605.4342, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001540/0001683168-26-001540-index.htm"}}, {"who": "William H. Yeh", "who_key": "Yeh William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 955552.0, "sold": 6108946.5304000005, "net": -5153394.5304000005, "trades": 11, "top_score": 46.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1586338.5, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001651/0001683168-26-001651-index.htm"}, {"action": "BUY", "amount": 405700.0, "date": "2025-08-14", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316825006191/0001683168-25-006191-index.htm"}, {"action": "SELL", "amount": 430807.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824008489/0001683168-24-008489-index.htm"}, {"action": "BUY", "amount": 103291.99999999999, "date": "2024-05-14", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824003516/0001683168-24-003516-index.htm"}, {"action": "BUY", "amount": 102000.0, "date": "2024-03-18", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824001553/0001683168-24-001553-index.htm"}, {"action": "BUY", "amount": 152900.0, "date": "2024-02-27", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316824001232/0001683168-24-001232-index.htm"}, {"action": "SELL", "amount": 152200.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316823005996/0001683168-23-005996-index.htm"}, {"action": "BUY", "amount": 90200.0, "date": "2020-06-15", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316820001962/0001683168-20-001962-index.htm"}, {"action": "SELL", "amount": 2163702.0, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817001481/0001683168-17-001481-index.htm"}, {"action": "SELL", "amount": 1775899.0304, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316817000476/0001683168-17-000476-index.htm"}, {"action": "BUY", "amount": 101460.0, "date": "2016-05-27", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000101968716006529/0001019687-16-006529-index.htm"}], "latest": {"action": "SELL", "amount": 1586338.5, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158114/000168316826001651/0001683168-26-001651-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -596447.5}, {"date": "2026-08-10", "net": -579160.0}, {"date": "2026-08-18", "net": -886379.9999999999}, {"date": "2026-09-08", "net": -3545676.1199999996}, {"date": "2026-09-10", "net": -421320.0}, {"date": "2026-10-12", "net": -411480.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001683168-26-007844", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001974078-26-000378", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001683168-26-007698", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001974078-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001683168-26-007214", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001683168-26-007160", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001683168-26-007059", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001683168-26-007058", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "CURRENT REPORT", "accession": "0001683168-26-007057", "price_sensitive": true}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000348", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001974078-26-000347", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001683168-26-006862", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001683168-26-006693", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099688", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001104659-26-099685", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006634", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001974078-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001683168-26-006272", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000300", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026278", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001683168-26-006055", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005948", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001683168-26-005947", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001974078-26-000290", "price_sensitive": false}], "performance": {"ticker": "AAOI", "has_prices": true, "summary": {"n": 23, "avg": 11.073030692778826, "win_rate": 1.0, "best": 62.08372093023256, "worst": 2.0423956931359353, "as_of": "2026-08-07"}, "buys": [{"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 174057.3, "date": "2025-08-14", "score": 52.0, "ref_price": 21.01, "return": 5.455497382198952}, {"who": "Lin Che-Wei", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99738.76000000001, "date": "2025-08-14", "score": 39.3, "ref_price": 21.01, "return": 5.455497382198952}, {"who": "Yeh William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 405700.0, "date": "2025-08-14", "score": 46.9, "ref_price": 21.01, "return": 5.455497382198952}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 423413.0, "date": "2025-08-13", "score": 56.6, "ref_price": 23.02, "return": 4.891833188531711}, {"who": "Chen Min-Chu (Mike)", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171825.0, "date": "2025-08-13", "score": 49.4, "ref_price": 23.02, "return": 4.891833188531711}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 386221.95999999996, "date": "2025-05-13", "score": 56.2, "ref_price": 20.29, "return": 5.68457368161656}, {"who": "Yeh William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103291.99999999999, "date": "2024-05-14", "score": 39.9, "ref_price": 11.16, "return": 11.153225806451612}, {"who": "Yeh William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102000.0, "date": "2024-03-18", "score": 39.8, "ref_price": 12.98, "return": 9.44915254237288}, {"who": "Lin Che-Wei", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 398282.93100000004, "date": "2024-03-18", "score": 48.7, "ref_price": 12.98, "return": 9.44915254237288}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 149168.962, "date": "2024-03-18", "score": 51.3, "ref_price": 12.98, "return": 9.44915254237288}, {"who": "Yeh William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152900.0, "date": "2024-02-27", "score": 42.0, "ref_price": 15.42, "return": 7.7957198443579765}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 146901.0, "date": "2023-09-14", "score": 51.2, "ref_price": 9.755, "return": 12.903639159405433}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 74165.322, "date": "2023-09-06", "score": 47.6, "ref_price": 12.45, "return": 9.893975903614457}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 247615.37699999998, "date": "2023-08-18", "score": 53.9, "ref_price": 12.8, "return": 9.59609375}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 199173.14860000001, "date": "2023-08-11", "score": 52.8, "ref_price": 12.39, "return": 9.946731234866828}, {"who": "Lin Chih-Hsiang (Thompson)", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 97765.71140000001, "date": "2022-11-08", "score": 49.7, "ref_price": 2.15, "return": 62.08372093023256}, {"who": "Lin Che-Wei", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198724.7235, "date": "2020-12-11", "score": 48.3, "ref_price": 7.76, "return": 16.478092783505154}, {"who": "Yeh William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90200.0, "date": "2020-06-15", "score": 40.4, "ref_price": 9.03, "return": 14.019933554817277}, {"who": "MOORE ALAN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999046.72, "date": "2017-11-13", "score": 52.5, "ref_price": 44.58, "return": 2.0423956931359353}, {"who": "MOORE ALAN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1057969.5, "date": "2016-06-16", "score": 64.7, "ref_price": 12.74, "return": 9.645996860282574}, {"who": "Yeh William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101460.0, "date": "2016-05-27", "score": 40.0, "ref_price": 12.74, "return": 9.645996860282574}, {"who": "Chen Min-Chu (Mike)", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99750.0, "date": "2016-05-27", "score": 46.5, "ref_price": 12.74, "return": 9.645996860282574}, {"who": "Chen Min-Chu (Mike)", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99000.0, "date": "2015-11-16", "score": 54.0, "ref_price": 12.74, "return": 9.645996860282574}]}, "price_series": [{"date": "2016-07-27", "close": 12.74, "volume": 200952.0}, {"date": "2016-07-28", "close": 12.23, "volume": 185405.0}, {"date": "2016-07-29", "close": 11.84, "volume": 303739.0}, {"date": "2016-08-01", "close": 12.1, "volume": 380562.0}, {"date": "2016-08-02", "close": 11.64, "volume": 199390.0}, {"date": "2016-08-03", "close": 12.27, "volume": 241510.0}, {"date": "2016-08-04", "close": 12.82, "volume": 355727.0}, {"date": "2016-08-05", "close": 14.79, "volume": 1520594.0}, {"date": "2016-08-08", "close": 14.29, "volume": 339307.0}, {"date": "2016-08-09", "close": 13.97, "volume": 402346.0}, {"date": "2016-08-10", "close": 13.6, "volume": 296983.0}, {"date": "2016-08-11", "close": 13.55, "volume": 371995.0}, {"date": "2016-08-12", "close": 14.01, "volume": 494196.0}, {"date": "2016-08-15", "close": 14.03, "volume": 240524.0}, {"date": "2016-08-16", "close": 14.0, "volume": 264458.0}, {"date": "2016-08-17", "close": 13.31, "volume": 242181.0}, {"date": "2016-08-18", "close": 13.34, "volume": 448388.0}, {"date": "2016-08-19", "close": 13.74, "volume": 286345.0}, {"date": "2016-08-22", "close": 13.64, "volume": 101244.0}, {"date": "2016-08-23", "close": 14.02, "volume": 176032.0}, {"date": "2016-08-24", "close": 13.88, "volume": 143740.0}, {"date": "2016-08-25", "close": 16.11, "volume": 1753406.0}, {"date": "2016-08-26", "close": 16.37, "volume": 610002.0}, {"date": "2016-08-29", "close": 16.85, "volume": 643435.0}, {"date": "2016-08-30", "close": 16.99, "volume": 274779.0}, {"date": "2016-08-31", "close": 16.85, "volume": 368343.0}, {"date": "2016-09-01", "close": 17.14, "volume": 259890.0}, {"date": "2016-09-02", "close": 17.51, "volume": 352142.0}, {"date": "2016-09-06", "close": 17.41, "volume": 264971.0}, {"date": "2016-09-07", "close": 19.85, "volume": 1721381.0}, {"date": "2016-09-08", "close": 20.02, "volume": 537419.0}, {"date": "2016-09-09", "close": 19.63, "volume": 629110.0}, {"date": "2016-09-12", "close": 20.42, "volume": 810958.0}, {"date": "2016-09-13", "close": 20.3, "volume": 395291.0}, {"date": "2016-09-14", "close": 21.6, "volume": 893444.0}, {"date": "2016-09-15", "close": 21.65, "volume": 590043.0}, {"date": "2016-09-16", "close": 21.7, "volume": 449498.0}, {"date": "2016-09-19", "close": 22.03, "volume": 421297.0}, {"date": "2016-09-20", "close": 21.26, "volume": 631333.0}, {"date": "2016-09-21", "close": 21.76, "volume": 507969.0}, {"date": "2016-09-22", "close": 20.84, "volume": 758401.0}, {"date": "2016-09-23", "close": 21.14, "volume": 427769.0}, {"date": "2016-09-26", "close": 21.01, "volume": 409476.0}, {"date": "2016-09-27", "close": 21.31, "volume": 242964.0}, {"date": "2016-09-28", "close": 21.22, "volume": 398716.0}, {"date": "2016-09-29", "close": 20.96, "volume": 187900.0}, {"date": "2016-09-30", "close": 22.21, "volume": 636432.0}, {"date": "2016-10-03", "close": 21.44, "volume": 282389.0}, {"date": "2016-10-04", "close": 21.63, "volume": 262242.0}, {"date": "2016-10-05", "close": 23.26, "volume": 763328.0}, {"date": "2016-10-06", "close": 23.05, "volume": 317339.0}, {"date": "2016-10-07", "close": 22.72, "volume": 162970.0}, {"date": "2016-10-10", "close": 23.15, "volume": 198609.0}, {"date": "2016-10-11", "close": 22.04, "volume": 358688.0}, {"date": "2016-10-12", "close": 21.43, "volume": 348134.0}, {"date": "2016-10-13", "close": 20.16, "volume": 502715.0}, {"date": "2016-10-14", "close": 20.29, "volume": 207053.0}, {"date": "2016-10-17", "close": 20.03, "volume": 143981.0}, {"date": "2016-10-18", "close": 20.05, "volume": 443617.0}, {"date": "2016-10-19", "close": 20.295, "volume": 241360.0}, {"date": "2016-10-20", "close": 20.75, "volume": 194929.0}, {"date": "2016-10-21", "close": 20.565, "volume": 181228.0}, {"date": "2016-10-24", "close": 21.59, "volume": 216168.0}, {"date": "2016-10-25", "close": 21.15, "volume": 142712.0}, {"date": "2016-10-26", "close": 21.39, "volume": 131123.0}, {"date": "2016-10-27", "close": 19.99, "volume": 346951.0}, {"date": "2016-10-28", "close": 19.69, "volume": 156575.0}, {"date": "2016-10-31", "close": 19.23, "volume": 332700.0}, {"date": "2016-11-01", "close": 19.15, "volume": 249185.0}, {"date": "2016-11-02", "close": 20.1, "volume": 612534.0}, {"date": "2016-11-03", "close": 20.85, "volume": 499287.0}, {"date": "2016-11-04", "close": 21.65, "volume": 1533549.0}, {"date": "2016-11-07", "close": 23.5, "volume": 883688.0}, {"date": "2016-11-08", "close": 22.76, "volume": 706503.0}, {"date": "2016-11-09", "close": 23.55, "volume": 443489.0}, {"date": "2016-11-10", "close": 23.58, "volume": 474940.0}, {"date": "2016-11-11", "close": 24.97, "volume": 704526.0}, {"date": "2016-11-14", "close": 24.6, "volume": 547099.0}, {"date": "2016-11-15", "close": 24.7, "volume": 443248.0}, {"date": "2016-11-16", "close": 26.08, "volume": 635015.0}, {"date": "2016-11-17", "close": 26.15, "volume": 532264.0}, {"date": "2016-11-18", "close": 26.63, "volume": 379031.0}, {"date": "2016-11-21", "close": 26.21, "volume": 301518.0}, {"date": "2016-11-22", "close": 26.0, "volume": 1508795.0}, {"date": "2016-11-23", "close": 25.15, "volume": 559407.0}, {"date": "2016-11-25", "close": 25.47, "volume": 153527.0}, {"date": "2016-11-28", "close": 25.14, "volume": 218935.0}, {"date": "2016-11-29", "close": 25.04, "volume": 301395.0}, {"date": "2016-11-30", "close": 24.77, "volume": 285382.0}, {"date": "2016-12-01", "close": 23.395, "volume": 373797.0}, {"date": "2016-12-02", "close": 23.27, "volume": 456612.0}, {"date": "2016-12-05", "close": 23.9, "volume": 424341.0}, {"date": "2016-12-06", "close": 23.4, "volume": 280357.0}, {"date": "2016-12-07", "close": 24.39, "volume": 552097.0}, {"date": "2016-12-08", "close": 24.9, "volume": 359541.0}, {"date": "2016-12-09", "close": 24.74, "volume": 581835.0}, {"date": "2016-12-12", "close": 24.13, "volume": 260992.0}, {"date": "2016-12-13", "close": 24.29, "volume": 215833.0}, {"date": "2016-12-14", "close": 23.77, "volume": 300709.0}, {"date": "2016-12-15", "close": 24.4, "volume": 332322.0}, {"date": "2016-12-16", "close": 24.68, "volume": 482411.0}, {"date": "2016-12-19", "close": 24.96, "volume": 321518.0}, {"date": "2016-12-20", "close": 24.42, "volume": 219685.0}, {"date": "2016-12-21", "close": 24.74, "volume": 148631.0}, {"date": "2016-12-22", "close": 24.84, "volume": 193296.0}, {"date": "2016-12-23", "close": 24.82, "volume": 200158.0}, {"date": "2016-12-27", "close": 24.72, "volume": 249159.0}, {"date": "2016-12-28", "close": 24.39, "volume": 240907.0}, {"date": "2016-12-29", "close": 24.27, "volume": 112431.0}, {"date": "2016-12-30", "close": 23.44, "volume": 197141.0}, {"date": "2017-01-03", "close": 23.1, "volume": 268160.0}, {"date": "2017-01-04", "close": 23.51, "volume": 199109.0}, {"date": "2017-01-05", "close": 22.81, "volume": 160756.0}, {"date": "2017-01-06", "close": 22.42, "volume": 221419.0}, {"date": "2017-01-09", "close": 22.24, "volume": 347460.0}, {"date": "2017-01-10", "close": 22.87, "volume": 197876.0}, {"date": "2017-01-11", "close": 22.72, "volume": 345881.0}, {"date": "2017-01-12", "close": 29.86, "volume": 4413377.0}, {"date": "2017-01-13", "close": 28.22, "volume": 1532450.0}, {"date": "2017-01-17", "close": 30.44, "volume": 1412264.0}, {"date": "2017-01-18", "close": 30.84, "volume": 911981.0}, {"date": "2017-01-19", "close": 30.48, "volume": 350589.0}, {"date": "2017-01-20", "close": 30.58, "volume": 547687.0}, {"date": "2017-01-23", "close": 31.29, "volume": 410628.0}, {"date": "2017-01-24", "close": 32.0, "volume": 758575.0}, {"date": "2017-01-25", "close": 31.71, "volume": 445751.0}, {"date": "2017-01-26", "close": 31.28, "volume": 363372.0}, {"date": "2017-01-27", "close": 31.15, "volume": 339974.0}, {"date": "2017-01-30", "close": 30.41, "volume": 491447.0}, {"date": "2017-01-31", "close": 30.76, "volume": 521088.0}, {"date": "2017-02-01", "close": 30.93, "volume": 256485.0}, {"date": "2017-02-02", "close": 31.31, "volume": 384763.0}, {"date": "2017-02-03", "close": 32.6, "volume": 418322.0}, {"date": "2017-02-06", "close": 31.79, "volume": 439488.0}, {"date": "2017-02-07", "close": 31.56, "volume": 383995.0}, {"date": "2017-02-08", "close": 31.34, "volume": 387421.0}, {"date": "2017-02-09", "close": 31.75, "volume": 441370.0}, {"date": "2017-02-10", "close": 32.66, "volume": 527830.0}, {"date": "2017-02-13", "close": 33.92, "volume": 1043143.0}, {"date": "2017-02-14", "close": 36.38, "volume": 1006065.0}, {"date": "2017-02-15", "close": 35.97, "volume": 709752.0}, {"date": "2017-02-16", "close": 35.79, "volume": 358254.0}, {"date": "2017-02-17", "close": 37.27, "volume": 629469.0}, {"date": "2017-02-21", "close": 37.57, "volume": 974825.0}, {"date": "2017-02-22", "close": 37.12, "volume": 655612.0}, {"date": "2017-02-23", "close": 37.47, "volume": 995317.0}, {"date": "2017-02-24", "close": 45.98, "volume": 6549167.0}, {"date": "2017-02-27", "close": 47.46, "volume": 1874979.0}, {"date": "2017-02-28", "close": 45.92, "volume": 1406495.0}, {"date": "2017-03-01", "close": 46.85, "volume": 1025891.0}, {"date": "2017-03-02", "close": 49.23, "volume": 1529581.0}, {"date": "2017-03-03", "close": 53.32, "volume": 2672635.0}, {"date": "2017-03-06", "close": 51.46, "volume": 1296652.0}, {"date": "2017-03-07", "close": 54.54, "volume": 1902302.0}, {"date": "2017-03-08", "close": 52.56, "volume": 1283257.0}, {"date": "2017-03-09", "close": 52.66, "volume": 1015568.0}, {"date": "2017-03-10", "close": 50.92, "volume": 1418324.0}, {"date": "2017-03-13", "close": 51.06, "volume": 765353.0}, {"date": "2017-03-14", "close": 48.19, "volume": 1138122.0}, {"date": "2017-03-15", "close": 47.4, "volume": 1447700.0}, {"date": "2017-03-16", "close": 47.96, "volume": 1213625.0}, {"date": "2017-03-17", "close": 50.77, "volume": 1828672.0}, {"date": "2017-03-20", "close": 50.33, "volume": 1096533.0}, {"date": "2017-03-21", "close": 48.23, "volume": 1313887.0}, {"date": "2017-03-22", "close": 52.63, "volume": 2205357.0}, {"date": "2017-03-23", "close": 51.51, "volume": 1399490.0}, {"date": "2017-03-24", "close": 55.02, "volume": 2125297.0}, {"date": "2017-03-27", "close": 59.88, "volume": 3694060.0}, {"date": "2017-03-28", "close": 58.56, "volume": 2104888.0}, {"date": "2017-03-29", "close": 58.02, "volume": 1128694.0}, {"date": "2017-03-30", "close": 55.35, "volume": 2585859.0}, {"date": "2017-03-31", "close": 56.15, "volume": 2467338.0}, {"date": "2017-04-03", "close": 53.47, "volume": 1626749.0}, {"date": "2017-04-04", "close": 51.19, "volume": 1897438.0}, {"date": "2017-04-05", "close": 44.68, "volume": 6118975.0}, {"date": "2017-04-06", "close": 46.31, "volume": 2988646.0}, {"date": "2017-04-07", "close": 44.68, "volume": 1866451.0}, {"date": "2017-04-10", "close": 44.46, "volume": 1383941.0}, {"date": "2017-04-11", "close": 42.38, "volume": 1960335.0}, {"date": "2017-04-12", "close": 40.82, "volume": 2378147.0}, {"date": "2017-04-13", "close": 45.3, "volume": 13189600.0}, {"date": "2017-04-17", "close": 43.33, "volume": 3982829.0}, {"date": "2017-04-18", "close": 44.2, "volume": 2230901.0}, {"date": "2017-04-19", "close": 43.73, "volume": 1676758.0}, {"date": "2017-04-20", "close": 44.31, "volume": 946678.0}, {"date": "2017-04-21", "close": 45.54, "volume": 4222062.0}, {"date": "2017-04-24", "close": 48.78, "volume": 6039878.0}, {"date": "2017-04-25", "close": 49.4, "volume": 3409778.0}, {"date": "2017-04-26", "close": 47.47, "volume": 3035476.0}, {"date": "2017-04-27", "close": 49.36, "volume": 2354042.0}, {"date": "2017-04-28", "close": 49.39, "volume": 1382881.0}, {"date": "2017-05-01", "close": 50.13, "volume": 3241006.0}, {"date": "2017-05-02", "close": 47.3, "volume": 2665484.0}, {"date": "2017-05-03", "close": 46.47, "volume": 2117366.0}, {"date": "2017-05-04", "close": 46.81, "volume": 2961315.0}, {"date": "2017-05-05", "close": 55.96, "volume": 10846420.0}, {"date": "2017-05-08", "close": 57.39, "volume": 5308374.0}, {"date": "2017-05-09", "close": 62.11, "volume": 5044269.0}, {"date": "2017-05-10", "close": 64.97, "volume": 3930240.0}, {"date": "2017-05-11", "close": 64.23, "volume": 3543690.0}, {"date": "2017-05-12", "close": 65.45, "volume": 3003534.0}, {"date": "2017-05-15", "close": 64.01, "volume": 3109933.0}, {"date": "2017-05-16", "close": 64.97, "volume": 2516993.0}, {"date": "2017-05-17", "close": 61.38, "volume": 3503768.0}, {"date": "2017-05-18", "close": 63.98, "volume": 3944321.0}, {"date": "2017-05-19", "close": 63.54, "volume": 2269991.0}, {"date": "2017-05-22", "close": 71.24, "volume": 6755920.0}, {"date": "2017-05-23", "close": 69.15, "volume": 3767757.0}, {"date": "2017-05-24", "close": 68.63, "volume": 2011383.0}, {"date": "2017-05-25", "close": 67.88, "volume": 2554504.0}, {"date": "2017-05-26", "close": 71.51, "volume": 3883371.0}, {"date": "2017-05-30", "close": 70.48, "volume": 2282509.0}, {"date": "2017-05-31", "close": 69.82, "volume": 2394585.0}, {"date": "2017-06-01", "close": 70.01, "volume": 1854582.0}, {"date": "2017-06-02", "close": 74.68, "volume": 3985348.0}, {"date": "2017-06-05", "close": 72.44, "volume": 2747818.0}, {"date": "2017-06-06", "close": 73.41, "volume": 2963750.0}, {"date": "2017-06-07", "close": 71.48, "volume": 2754368.0}, {"date": "2017-06-08", "close": 73.14, "volume": 2047971.0}, {"date": "2017-06-09", "close": 64.71, "volume": 5275469.0}, {"date": "2017-06-12", "close": 64.61, "volume": 4926651.0}, {"date": "2017-06-13", "close": 63.85, "volume": 3179484.0}, {"date": "2017-06-14", "close": 60.95, "volume": 3732580.0}, {"date": "2017-06-15", "close": 62.23, "volume": 3993896.0}, {"date": "2017-06-16", "close": 62.88, "volume": 2976603.0}, {"date": "2017-06-19", "close": 63.2, "volume": 2594672.0}, {"date": "2017-06-20", "close": 61.08, "volume": 2000228.0}, {"date": "2017-06-21", "close": 63.1, "volume": 1830004.0}, {"date": "2017-06-22", "close": 63.58, "volume": 1315550.0}, {"date": "2017-06-23", "close": 65.87, "volume": 2982774.0}, {"date": "2017-06-26", "close": 61.59, "volume": 4644798.0}, {"date": "2017-06-27", "close": 58.44, "volume": 2744414.0}, {"date": "2017-06-28", "close": 61.0, "volume": 1984485.0}, {"date": "2017-06-29", "close": 60.0, "volume": 1372456.0}, {"date": "2017-06-30", "close": 61.79, "volume": 2412651.0}, {"date": "2017-07-03", "close": 61.39, "volume": 971129.0}, {"date": "2017-07-05", "close": 60.62, "volume": 1479158.0}, {"date": "2017-07-06", "close": 61.47, "volume": 1540845.0}, {"date": "2017-07-07", "close": 67.3, "volume": 3756652.0}, {"date": "2017-07-10", "close": 68.64, "volume": 2811006.0}, {"date": "2017-07-11", "close": 70.04, "volume": 2984653.0}, {"date": "2017-07-12", "close": 72.64, "volume": 2636337.0}, {"date": "2017-07-13", "close": 78.04, "volume": 8235866.0}, {"date": "2017-07-14", "close": 84.2, "volume": 6855216.0}, {"date": "2017-07-17", "close": 84.18, "volume": 4190759.0}, {"date": "2017-07-18", "close": 90.18, "volume": 5523632.0}, {"date": "2017-07-19", "close": 92.54, "volume": 5870721.0}, {"date": "2017-07-20", "close": 88.8, "volume": 6109048.0}, {"date": "2017-07-21", "close": 89.95, "volume": 5125591.0}, {"date": "2017-07-24", "close": 95.63, "volume": 6765250.0}, {"date": "2017-07-25", "close": 96.8, "volume": 2892451.0}, {"date": "2017-07-26", "close": 98.76, "volume": 3386933.0}, {"date": "2017-07-27", "close": 97.82, "volume": 5871011.0}, {"date": "2017-07-28", "close": 96.64, "volume": 2628007.0}, {"date": "2017-07-31", "close": 97.49, "volume": 2089973.0}, {"date": "2017-08-01", "close": 99.61, "volume": 3122945.0}, {"date": "2017-08-02", "close": 93.5, "volume": 4462441.0}, {"date": "2017-08-03", "close": 97.99, "volume": 6481584.0}, {"date": "2017-08-04", "close": 64.6, "volume": 17014100.0}, {"date": "2017-08-07", "close": 69.69, "volume": 10873930.0}, {"date": "2017-08-08", "close": 71.2, "volume": 6330056.0}, {"date": "2017-08-09", "close": 67.47, "volume": 4083497.0}, {"date": "2017-08-10", "close": 63.55, "volume": 3446800.0}, {"date": "2017-08-11", "close": 65.84, "volume": 2854176.0}, {"date": "2017-08-14", "close": 68.92, "volume": 3246734.0}, {"date": "2017-08-15", "close": 68.18, "volume": 3689249.0}, {"date": "2017-08-16", "close": 65.79, "volume": 3367783.0}, {"date": "2017-08-17", "close": 64.51, "volume": 2039344.0}, {"date": "2017-08-18", "close": 64.1, "volume": 1951826.0}, {"date": "2017-08-21", "close": 60.6, "volume": 3107086.0}, {"date": "2017-08-22", "close": 61.02, "volume": 1932752.0}, {"date": "2017-08-23", "close": 63.51, "volume": 2270655.0}, {"date": "2017-08-24", "close": 62.39, "volume": 2694231.0}, {"date": "2017-08-25", "close": 62.3, "volume": 1006755.0}, {"date": "2017-08-28", "close": 61.25, "volume": 1440335.0}, {"date": "2017-08-29", "close": 62.69, "volume": 2718445.0}, {"date": "2017-08-30", "close": 61.5, "volume": 1928411.0}, {"date": "2017-08-31", "close": 59.12, "volume": 3765547.0}, {"date": "2017-09-01", "close": 58.98, "volume": 1867737.0}, {"date": "2017-09-05", "close": 56.09, "volume": 2755614.0}, {"date": "2017-09-06", "close": 58.06, "volume": 2286861.0}, {"date": "2017-09-07", "close": 56.16, "volume": 1884696.0}, {"date": "2017-09-08", "close": 56.76, "volume": 1724604.0}, {"date": "2017-09-11", "close": 58.11, "volume": 1247277.0}, {"date": "2017-09-12", "close": 57.99, "volume": 1390083.0}, {"date": "2017-09-13", "close": 59.69, "volume": 2147566.0}, {"date": "2017-09-14", "close": 57.27, "volume": 2050788.0}, {"date": "2017-09-15", "close": 58.3, "volume": 1872616.0}, {"date": "2017-09-18", "close": 66.29, "volume": 6226993.0}, {"date": "2017-09-19", "close": 67.23, "volume": 6924844.0}, {"date": "2017-09-20", "close": 63.96, "volume": 3485847.0}, {"date": "2017-09-21", "close": 63.6, "volume": 2621986.0}, {"date": "2017-09-22", "close": 63.8, "volume": 1106601.0}, {"date": "2017-09-25", "close": 61.11, "volume": 2183524.0}, {"date": "2017-09-26", "close": 62.85, "volume": 1740312.0}, {"date": "2017-09-27", "close": 64.73, "volume": 1903865.0}, {"date": "2017-09-28", "close": 64.21, "volume": 1216587.0}, {"date": "2017-09-29", "close": 64.67, "volume": 1788416.0}, {"date": "2017-10-02", "close": 64.52, "volume": 1226582.0}, {"date": "2017-10-03", "close": 61.73, "volume": 3392269.0}, {"date": "2017-10-04", "close": 59.43, "volume": 2185617.0}, {"date": "2017-10-05", "close": 56.99, "volume": 2573295.0}, {"date": "2017-10-06", "close": 58.17, "volume": 2019532.0}, {"date": "2017-10-09", "close": 58.79, "volume": 1460844.0}, {"date": "2017-10-10", "close": 60.35, "volume": 1722170.0}, {"date": "2017-10-11", "close": 61.44, "volume": 1639280.0}, {"date": "2017-10-12", "close": 58.84, "volume": 3436377.0}, {"date": "2017-10-13", "close": 47.01, "volume": 8684895.0}, {"date": "2017-10-16", "close": 43.38, "volume": 4529539.0}, {"date": "2017-10-17", "close": 43.74, "volume": 2835863.0}, {"date": "2017-10-18", "close": 42.29, "volume": 2002173.0}, {"date": "2017-10-19", "close": 42.17, "volume": 1825590.0}, {"date": "2017-10-20", "close": 41.47, "volume": 1301290.0}, {"date": "2017-10-23", "close": 41.81, "volume": 1316072.0}, {"date": "2017-10-24", "close": 41.66, "volume": 1075416.0}, {"date": "2017-10-25", "close": 40.43, "volume": 2315943.0}, {"date": "2017-10-26", "close": 38.68, "volume": 1825065.0}, {"date": "2017-10-27", "close": 39.27, "volume": 2049422.0}, {"date": "2017-10-30", "close": 42.12, "volume": 1847856.0}, {"date": "2017-10-31", "close": 40.74, "volume": 1611964.0}, {"date": "2017-11-01", "close": 38.97, "volume": 1268292.0}, {"date": "2017-11-02", "close": 39.28, "volume": 2239475.0}, {"date": "2017-11-03", "close": 37.82, "volume": 2729078.0}, {"date": "2017-11-06", "close": 37.8, "volume": 2388764.0}, {"date": "2017-11-07", "close": 37.89, "volume": 3379160.0}, {"date": "2017-11-08", "close": 43.64, "volume": 7667771.0}, {"date": "2017-11-09", "close": 43.2, "volume": 2866613.0}, {"date": "2017-11-10", "close": 45.3, "volume": 2967517.0}, {"date": "2017-11-13", "close": 44.58, "volume": 2423696.0}, {"date": "2017-11-14", "close": 43.9, "volume": 1318386.0}, {"date": "2017-11-15", "close": 45.4, "volume": 1819013.0}, {"date": "2017-11-16", "close": 44.8, "volume": 1190704.0}, {"date": "2017-11-17", "close": 45.04, "volume": 1026262.0}, {"date": "2017-11-20", "close": 43.48, "volume": 1671224.0}, {"date": "2017-11-21", "close": 42.9, "volume": 1619309.0}, {"date": "2017-11-22", "close": 41.95, "volume": 1061452.0}, {"date": "2017-11-24", "close": 42.22, "volume": 508835.0}, {"date": "2017-11-27", "close": 41.24, "volume": 945827.0}, {"date": "2017-11-28", "close": 42.68, "volume": 1177998.0}, {"date": "2017-11-29", "close": 43.3, "volume": 1360982.0}, {"date": "2017-11-30", "close": 43.66, "volume": 1253856.0}, {"date": "2017-12-01", "close": 43.38, "volume": 1137900.0}, {"date": "2017-12-04", "close": 44.05, "volume": 1099225.0}, {"date": "2017-12-05", "close": 42.46, "volume": 1133296.0}, {"date": "2017-12-06", "close": 40.74, "volume": 1070091.0}, {"date": "2017-12-07", "close": 38.84, "volume": 2187507.0}, {"date": "2017-12-08", "close": 38.69, "volume": 1335955.0}, {"date": "2017-12-11", "close": 40.52, "volume": 1000497.0}, {"date": "2017-12-12", "close": 40.15, "volume": 884548.0}, {"date": "2017-12-13", "close": 40.35, "volume": 886598.0}, {"date": "2017-12-14", "close": 39.09, "volume": 877851.0}, {"date": "2017-12-15", "close": 38.99, "volume": 1534659.0}, {"date": "2017-12-18", "close": 39.27, "volume": 1128252.0}, {"date": "2017-12-19", "close": 42.07, "volume": 2169431.0}, {"date": "2017-12-20", "close": 41.3, "volume": 907324.0}, {"date": "2017-12-21", "close": 40.52, "volume": 1076357.0}, {"date": "2017-12-22", "close": 39.96, "volume": 596210.0}, {"date": "2017-12-26", "close": 38.91, "volume": 733225.0}, {"date": "2017-12-27", "close": 38.66, "volume": 902761.0}, {"date": "2017-12-28", "close": 38.86, "volume": 848550.0}, {"date": "2017-12-29", "close": 37.82, "volume": 1491064.0}, {"date": "2018-01-02", "close": 37.91, "volume": 964209.0}, {"date": "2018-01-03", "close": 37.89, "volume": 1037933.0}, {"date": "2018-01-04", "close": 38.38, "volume": 696633.0}, {"date": "2018-01-05", "close": 38.89, "volume": 678238.0}, {"date": "2018-01-08", "close": 38.37, "volume": 899827.0}, {"date": "2018-01-09", "close": 35.54, "volume": 3010597.0}, {"date": "2018-01-10", "close": 35.31, "volume": 1724911.0}, {"date": "2018-01-11", "close": 35.94, "volume": 870514.0}, {"date": "2018-01-12", "close": 35.85, "volume": 837330.0}, {"date": "2018-01-16", "close": 34.17, "volume": 1510596.0}, {"date": "2018-01-17", "close": 34.0, "volume": 1242896.0}, {"date": "2018-01-18", "close": 32.79, "volume": 1594662.0}, {"date": "2018-01-19", "close": 35.03, "volume": 2502575.0}, {"date": "2018-01-22", "close": 34.5, "volume": 786145.0}, {"date": "2018-01-23", "close": 35.09, "volume": 695476.0}, {"date": "2018-01-24", "close": 34.22, "volume": 1424436.0}, {"date": "2018-01-25", "close": 35.1, "volume": 625463.0}, {"date": "2018-01-26", "close": 35.99, "volume": 1006785.0}, {"date": "2018-01-29", "close": 33.33, "volume": 1724261.0}, {"date": "2018-01-30", "close": 32.84, "volume": 960348.0}, {"date": "2018-01-31", "close": 32.39, "volume": 699976.0}, {"date": "2018-02-01", "close": 33.49, "volume": 625934.0}, {"date": "2018-02-02", "close": 32.81, "volume": 668198.0}, {"date": "2018-02-05", "close": 32.48, "volume": 657841.0}, {"date": "2018-02-06", "close": 33.42, "volume": 1561796.0}, {"date": "2018-02-07", "close": 31.53, "volume": 2217756.0}, {"date": "2018-02-08", "close": 32.05, "volume": 1452987.0}, {"date": "2018-02-09", "close": 30.72, "volume": 1931280.0}, {"date": "2018-02-12", "close": 30.25, "volume": 1522664.0}, {"date": "2018-02-13", "close": 29.51, "volume": 1388770.0}, {"date": "2018-02-14", "close": 31.28, "volume": 993389.0}, {"date": "2018-02-15", "close": 31.99, "volume": 1149849.0}, {"date": "2018-02-16", "close": 31.99, "volume": 1267434.0}, {"date": "2018-02-20", "close": 33.33, "volume": 1211225.0}, {"date": "2018-02-21", "close": 34.55, "volume": 2284854.0}, {"date": "2018-02-22", "close": 27.51, "volume": 10595190.0}, {"date": "2018-02-23", "close": 28.02, "volume": 1874758.0}, {"date": "2018-02-26", "close": 28.0, "volume": 1357872.0}, {"date": "2018-02-27", "close": 27.33, "volume": 941924.0}, {"date": "2018-02-28", "close": 27.93, "volume": 1139545.0}, {"date": "2018-03-01", "close": 27.82, "volume": 1137164.0}, {"date": "2018-03-02", "close": 27.95, "volume": 1041896.0}, {"date": "2018-03-05", "close": 27.53, "volume": 948394.0}, {"date": "2018-03-06", "close": 27.45, "volume": 1590027.0}, {"date": "2018-03-07", "close": 26.78, "volume": 1543500.0}, {"date": "2018-03-08", "close": 27.95, "volume": 2442954.0}, {"date": "2018-03-09", "close": 28.7, "volume": 1307690.0}, {"date": "2018-03-12", "close": 30.95, "volume": 3291827.0}, {"date": "2018-03-13", "close": 29.51, "volume": 1905740.0}, {"date": "2018-03-14", "close": 29.12, "volume": 917270.0}, {"date": "2018-03-15", "close": 26.79, "volume": 2255576.0}, {"date": "2018-03-16", "close": 26.78, "volume": 1338571.0}, {"date": "2018-03-19", "close": 26.22, "volume": 1265330.0}, {"date": "2018-03-20", "close": 26.67, "volume": 564702.0}, {"date": "2018-03-21", "close": 26.71, "volume": 919493.0}, {"date": "2018-03-22", "close": 25.96, "volume": 947807.0}, {"date": "2018-03-23", "close": 25.36, "volume": 1125740.0}, {"date": "2018-03-26", "close": 24.53, "volume": 1839365.0}, {"date": "2018-03-27", "close": 24.6, "volume": 756434.0}, {"date": "2018-03-28", "close": 23.65, "volume": 1208911.0}, {"date": "2018-03-29", "close": 25.06, "volume": 872858.0}, {"date": "2018-04-02", "close": 24.02, "volume": 598010.0}, {"date": "2018-04-03", "close": 24.0, "volume": 721905.0}, {"date": "2018-04-04", "close": 24.29, "volume": 919006.0}, {"date": "2018-04-05", "close": 24.61, "volume": 750302.0}, {"date": "2018-04-06", "close": 24.09, "volume": 593390.0}, {"date": "2018-04-09", "close": 24.36, "volume": 677632.0}, {"date": "2018-04-10", "close": 25.43, "volume": 685192.0}, {"date": "2018-04-11", "close": 29.12, "volume": 3357021.0}, {"date": "2018-04-12", "close": 29.59, "volume": 2556702.0}, {"date": "2018-04-13", "close": 30.19, "volume": 1412091.0}, {"date": "2018-04-16", "close": 29.97, "volume": 1794984.0}, {"date": "2018-04-17", "close": 28.33, "volume": 1217131.0}, {"date": "2018-04-18", "close": 28.29, "volume": 1074433.0}, {"date": "2018-04-19", "close": 31.64, "volume": 1785144.0}, {"date": "2018-04-20", "close": 32.99, "volume": 3099263.0}, {"date": "2018-04-23", "close": 32.46, "volume": 1866056.0}, {"date": "2018-04-24", "close": 32.9, "volume": 1564267.0}, {"date": "2018-04-25", "close": 32.62, "volume": 814975.0}, {"date": "2018-04-26", "close": 33.84, "volume": 799220.0}, {"date": "2018-04-27", "close": 33.76, "volume": 1182959.0}, {"date": "2018-04-30", "close": 31.96, "volume": 1382165.0}, {"date": "2018-05-01", "close": 31.53, "volume": 1884643.0}, {"date": "2018-05-02", "close": 30.75, "volume": 1424603.0}, {"date": "2018-05-03", "close": 32.14, "volume": 1049429.0}, {"date": "2018-05-04", "close": 31.84, "volume": 857620.0}, {"date": "2018-05-07", "close": 33.64, "volume": 1247812.0}, {"date": "2018-05-08", "close": 35.13, "volume": 2545871.0}, {"date": "2018-05-09", "close": 32.26, "volume": 3177188.0}, {"date": "2018-05-10", "close": 32.09, "volume": 1185104.0}, {"date": "2018-05-11", "close": 31.78, "volume": 619882.0}, {"date": "2018-05-14", "close": 32.19, "volume": 907484.0}, {"date": "2018-05-15", "close": 32.4, "volume": 433575.0}, {"date": "2018-05-16", "close": 33.32, "volume": 579411.0}, {"date": "2018-05-17", "close": 33.74, "volume": 607498.0}, {"date": "2018-05-18", "close": 33.22, "volume": 672810.0}, {"date": "2018-05-21", "close": 33.51, "volume": 640880.0}, {"date": "2018-05-22", "close": 33.26, "volume": 533436.0}, {"date": "2018-05-23", "close": 33.67, "volume": 508134.0}, {"date": "2018-05-24", "close": 33.93, "volume": 478469.0}, {"date": "2018-05-25", "close": 34.49, "volume": 693369.0}, {"date": "2018-05-29", "close": 35.72, "volume": 1032275.0}, {"date": "2018-05-30", "close": 40.62, "volume": 3519015.0}, {"date": "2018-05-31", "close": 46.77, "volume": 4883729.0}, {"date": "2018-06-01", "close": 45.02, "volume": 3605835.0}, {"date": "2018-06-04", "close": 46.95, "volume": 3243813.0}, {"date": "2018-06-05", "close": 47.04, "volume": 1212449.0}, {"date": "2018-06-06", "close": 44.86, "volume": 1487850.0}, {"date": "2018-06-07", "close": 44.98, "volume": 1138258.0}, {"date": "2018-06-08", "close": 45.36, "volume": 913469.0}, {"date": "2018-06-11", "close": 42.52, "volume": 3258185.0}, {"date": "2018-06-12", "close": 43.52, "volume": 961949.0}, {"date": "2018-06-13", "close": 43.58, "volume": 902643.0}, {"date": "2018-06-14", "close": 43.74, "volume": 791603.0}, {"date": "2018-06-15", "close": 43.38, "volume": 872434.0}, {"date": "2018-06-18", "close": 43.47, "volume": 657277.0}, {"date": "2018-06-19", "close": 42.1, "volume": 1195243.0}, {"date": "2018-06-20", "close": 42.15, "volume": 771872.0}, {"date": "2018-06-21", "close": 43.13, "volume": 1301852.0}, {"date": "2018-06-22", "close": 43.75, "volume": 1151293.0}, {"date": "2018-06-25", "close": 40.25, "volume": 944664.0}, {"date": "2018-06-26", "close": 42.75, "volume": 597550.0}, {"date": "2018-06-27", "close": 41.26, "volume": 1054476.0}, {"date": "2018-06-28", "close": 42.63, "volume": 571113.0}, {"date": "2018-06-29", "close": 44.9, "volume": 1235971.0}, {"date": "2018-07-02", "close": 45.98, "volume": 1636795.0}, {"date": "2018-07-03", "close": 45.97, "volume": 805287.0}, {"date": "2018-07-05", "close": 46.0, "volume": 823890.0}, {"date": "2018-07-06", "close": 46.02, "volume": 715008.0}, {"date": "2018-07-09", "close": 45.33, "volume": 1005726.0}, {"date": "2018-07-10", "close": 45.79, "volume": 928198.0}, {"date": "2018-07-11", "close": 45.76, "volume": 644917.0}, {"date": "2018-07-12", "close": 48.8, "volume": 2171723.0}, {"date": "2018-07-13", "close": 47.78, "volume": 1862238.0}, {"date": "2018-07-16", "close": 48.67, "volume": 1102983.0}, {"date": "2018-07-17", "close": 47.4, "volume": 939203.0}, {"date": "2018-07-18", "close": 43.0, "volume": 3707856.0}, {"date": "2018-07-19", "close": 42.5, "volume": 1171213.0}, {"date": "2018-07-20", "close": 41.78, "volume": 1310940.0}, {"date": "2018-07-23", "close": 41.99, "volume": 1080910.0}, {"date": "2018-07-24", "close": 38.26, "volume": 1865738.0}, {"date": "2018-07-25", "close": 38.3, "volume": 1116378.0}, {"date": "2018-07-26", "close": 39.72, "volume": 762247.0}, {"date": "2018-07-27", "close": 38.23, "volume": 985716.0}, {"date": "2018-07-30", "close": 37.91, "volume": 439271.0}, {"date": "2018-07-31", "close": 38.43, "volume": 476713.0}, {"date": "2018-08-01", "close": 37.4, "volume": 942524.0}, {"date": "2018-08-02", "close": 38.14, "volume": 634022.0}, {"date": "2018-08-03", "close": 39.42, "volume": 1218800.0}, {"date": "2018-08-06", "close": 38.98, "volume": 1006435.0}, {"date": "2018-08-07", "close": 37.23, "volume": 2750941.0}, {"date": "2018-08-08", "close": 40.92, "volume": 5948289.0}, {"date": "2018-08-09", "close": 40.1, "volume": 1703803.0}, {"date": "2018-08-10", "close": 42.5, "volume": 2057562.0}, {"date": "2018-08-13", "close": 42.28, "volume": 850409.0}, {"date": "2018-08-14", "close": 41.68, "volume": 972673.0}, {"date": "2018-08-15", "close": 41.34, "volume": 785144.0}, {"date": "2018-08-16", "close": 39.58, "volume": 1271376.0}, {"date": "2018-08-17", "close": 40.16, "volume": 700484.0}, {"date": "2018-08-20", "close": 40.27, "volume": 603802.0}, {"date": "2018-08-21", "close": 40.61, "volume": 531163.0}, {"date": "2018-08-22", "close": 41.83, "volume": 764581.0}, {"date": "2018-08-23", "close": 42.79, "volume": 1142277.0}, {"date": "2018-08-24", "close": 42.87, "volume": 734474.0}, {"date": "2018-08-27", "close": 42.11, "volume": 550920.0}, {"date": "2018-08-28", "close": 42.74, "volume": 373920.0}, {"date": "2018-08-29", "close": 42.39, "volume": 1554929.0}, {"date": "2018-08-30", "close": 41.62, "volume": 505026.0}, {"date": "2018-08-31", "close": 41.36, "volume": 380954.0}, {"date": "2018-09-04", "close": 36.72, "volume": 3084063.0}, {"date": "2018-09-05", "close": 34.25, "volume": 2441859.0}, {"date": "2018-09-06", "close": 32.24, "volume": 1518811.0}, {"date": "2018-09-07", "close": 32.04, "volume": 1558537.0}, {"date": "2018-09-10", "close": 33.13, "volume": 752051.0}, {"date": "2018-09-11", "close": 33.05, "volume": 471200.0}, {"date": "2018-09-12", "close": 33.66, "volume": 669607.0}, {"date": "2018-09-13", "close": 33.79, "volume": 807646.0}, {"date": "2018-09-14", "close": 34.19, "volume": 1408408.0}, {"date": "2018-09-17", "close": 34.04, "volume": 709925.0}, {"date": "2018-09-18", "close": 32.54, "volume": 1230195.0}, {"date": "2018-09-19", "close": 31.18, "volume": 1403699.0}, {"date": "2018-09-20", "close": 32.87, "volume": 1434025.0}, {"date": "2018-09-21", "close": 32.72, "volume": 840785.0}, {"date": "2018-09-24", "close": 33.21, "volume": 743475.0}, {"date": "2018-09-25", "close": 33.56, "volume": 738122.0}, {"date": "2018-09-26", "close": 31.34, "volume": 1213228.0}, {"date": "2018-09-27", "close": 28.36, "volume": 4044600.0}, {"date": "2018-09-28", "close": 24.66, "volume": 6172984.0}, {"date": "2018-10-01", "close": 24.0, "volume": 2168555.0}, {"date": "2018-10-02", "close": 23.36, "volume": 1385342.0}, {"date": "2018-10-03", "close": 24.91, "volume": 2168835.0}, {"date": "2018-10-04", "close": 24.54, "volume": 1532337.0}, {"date": "2018-10-05", "close": 23.99, "volume": 787235.0}, {"date": "2018-10-08", "close": 22.85, "volume": 1107048.0}, {"date": "2018-10-09", "close": 22.56, "volume": 1008691.0}, {"date": "2018-10-10", "close": 21.32, "volume": 1002720.0}, {"date": "2018-10-11", "close": 22.02, "volume": 1688108.0}, {"date": "2018-10-12", "close": 22.92, "volume": 971491.0}, {"date": "2018-10-15", "close": 22.35, "volume": 938363.0}, {"date": "2018-10-16", "close": 23.37, "volume": 641618.0}, {"date": "2018-10-17", "close": 23.15, "volume": 468910.0}, {"date": "2018-10-18", "close": 22.85, "volume": 842941.0}, {"date": "2018-10-19", "close": 21.91, "volume": 1074849.0}, {"date": "2018-10-22", "close": 22.31, "volume": 801917.0}, {"date": "2018-10-23", "close": 22.25, "volume": 685665.0}, {"date": "2018-10-24", "close": 20.55, "volume": 963566.0}, {"date": "2018-10-25", "close": 21.56, "volume": 686334.0}, {"date": "2018-10-26", "close": 20.52, "volume": 1184071.0}, {"date": "2018-10-29", "close": 20.32, "volume": 1066849.0}, {"date": "2018-10-30", "close": 20.04, "volume": 1025959.0}, {"date": "2018-10-31", "close": 19.63, "volume": 901591.0}, {"date": "2018-11-01", "close": 20.14, "volume": 1711332.0}, {"date": "2018-11-02", "close": 20.49, "volume": 869615.0}, {"date": "2018-11-05", "close": 19.44, "volume": 1678394.0}, {"date": "2018-11-06", "close": 20.3, "volume": 828508.0}, {"date": "2018-11-07", "close": 19.38, "volume": 2337864.0}, {"date": "2018-11-08", "close": 21.7, "volume": 4030001.0}, {"date": "2018-11-09", "close": 21.66, "volume": 2005990.0}, {"date": "2018-11-12", "close": 19.625, "volume": 1586265.0}, {"date": "2018-11-13", "close": 20.16, "volume": 1159696.0}, {"date": "2018-11-14", "close": 20.19, "volume": 999462.0}, {"date": "2018-11-15", "close": 21.34, "volume": 640495.0}, {"date": "2018-11-16", "close": 20.99, "volume": 477920.0}, {"date": "2018-11-19", "close": 19.69, "volume": 549624.0}, {"date": "2018-11-20", "close": 19.65, "volume": 507581.0}, {"date": "2018-11-21", "close": 20.26, "volume": 508466.0}, {"date": "2018-11-23", "close": 20.33, "volume": 250940.0}, {"date": "2018-11-26", "close": 20.41, "volume": 1168982.0}, {"date": "2018-11-27", "close": 20.0, "volume": 447500.0}, {"date": "2018-11-28", "close": 20.66, "volume": 337303.0}, {"date": "2018-11-29", "close": 20.28, "volume": 300504.0}, {"date": "2018-11-30", "close": 20.59, "volume": 574033.0}, {"date": "2018-12-03", "close": 21.58, "volume": 704003.0}, {"date": "2018-12-04", "close": 21.16, "volume": 614508.0}, {"date": "2018-12-06", "close": 20.02, "volume": 973610.0}, {"date": "2018-12-07", "close": 19.14, "volume": 834894.0}, {"date": "2018-12-10", "close": 19.74, "volume": 511524.0}, {"date": "2018-12-11", "close": 19.77, "volume": 506664.0}, {"date": "2018-12-12", "close": 19.84, "volume": 441101.0}, {"date": "2018-12-13", "close": 19.1, "volume": 406584.0}, {"date": "2018-12-14", "close": 17.6, "volume": 934035.0}, {"date": "2018-12-17", "close": 17.11, "volume": 837919.0}, {"date": "2018-12-18", "close": 15.41, "volume": 1744717.0}, {"date": "2018-12-19", "close": 14.91, "volume": 1467829.0}, {"date": "2018-12-20", "close": 15.22, "volume": 932243.0}, {"date": "2018-12-21", "close": 14.53, "volume": 1762881.0}, {"date": "2018-12-24", "close": 13.84, "volume": 842505.0}, {"date": "2018-12-26", "close": 14.93, "volume": 667355.0}, {"date": "2018-12-27", "close": 14.92, "volume": 651678.0}, {"date": "2018-12-28", "close": 15.03, "volume": 662405.0}, {"date": "2018-12-31", "close": 15.43, "volume": 773474.0}, {"date": "2019-01-02", "close": 15.88, "volume": 478337.0}, {"date": "2019-01-03", "close": 15.06, "volume": 398443.0}, {"date": "2019-01-04", "close": 15.54, "volume": 765396.0}, {"date": "2019-01-07", "close": 15.68, "volume": 547590.0}, {"date": "2019-01-08", "close": 16.01, "volume": 477534.0}, {"date": "2019-01-09", "close": 16.12, "volume": 596799.0}, {"date": "2019-01-10", "close": 16.27, "volume": 384593.0}, {"date": "2019-01-11", "close": 16.39, "volume": 516807.0}, {"date": "2019-01-14", "close": 15.95, "volume": 426509.0}, {"date": "2019-01-15", "close": 16.16, "volume": 324299.0}, {"date": "2019-01-16", "close": 15.95, "volume": 377186.0}, {"date": "2019-01-17", "close": 16.04, "volume": 568324.0}, {"date": "2019-01-18", "close": 16.59, "volume": 838754.0}, {"date": "2019-01-22", "close": 16.27, "volume": 680358.0}, {"date": "2019-01-23", "close": 16.21, "volume": 383438.0}, {"date": "2019-01-24", "close": 16.72, "volume": 520680.0}, {"date": "2019-01-25", "close": 17.45, "volume": 804182.0}, {"date": "2019-01-28", "close": 16.89, "volume": 587342.0}, {"date": "2019-01-29", "close": 16.85, "volume": 411767.0}, {"date": "2019-01-30", "close": 17.32, "volume": 670449.0}, {"date": "2019-01-31", "close": 17.38, "volume": 518921.0}, {"date": "2019-02-01", "close": 17.29, "volume": 395147.0}, {"date": "2019-02-04", "close": 17.79, "volume": 742736.0}, {"date": "2019-02-05", "close": 17.29, "volume": 538860.0}, {"date": "2019-02-06", "close": 17.39, "volume": 366493.0}, {"date": "2019-02-07", "close": 15.825, "volume": 1334056.0}, {"date": "2019-02-08", "close": 15.88, "volume": 563050.0}, {"date": "2019-02-11", "close": 15.77, "volume": 549190.0}, {"date": "2019-02-12", "close": 14.66, "volume": 2229579.0}, {"date": "2019-02-13", "close": 14.94, "volume": 788196.0}, {"date": "2019-02-14", "close": 14.72, "volume": 820704.0}, {"date": "2019-02-15", "close": 15.03, "volume": 614753.0}, {"date": "2019-02-19", "close": 14.93, "volume": 1598268.0}, {"date": "2019-02-20", "close": 14.61, "volume": 1260967.0}, {"date": "2019-02-21", "close": 14.6, "volume": 2155220.0}, {"date": "2019-02-22", "close": 15.42, "volume": 3756500.0}, {"date": "2019-02-25", "close": 16.805, "volume": 2068446.0}, {"date": "2019-02-26", "close": 16.53, "volume": 1008367.0}, {"date": "2019-02-27", "close": 16.35, "volume": 946351.0}, {"date": "2019-02-28", "close": 13.5, "volume": 5092951.0}, {"date": "2019-03-01", "close": 13.24, "volume": 3146834.0}, {"date": "2019-03-04", "close": 13.97, "volume": 1758220.0}, {"date": "2019-03-05", "close": 13.64, "volume": 839353.0}, {"date": "2019-03-06", "close": 13.3, "volume": 972735.0}, {"date": "2019-03-07", "close": 13.01, "volume": 633245.0}, {"date": "2019-03-08", "close": 12.88, "volume": 709119.0}, {"date": "2019-03-11", "close": 13.3, "volume": 628689.0}, {"date": "2019-03-12", "close": 13.49, "volume": 720223.0}, {"date": "2019-03-13", "close": 14.08, "volume": 2287774.0}, {"date": "2019-03-14", "close": 13.84, "volume": 705388.0}, {"date": "2019-03-15", "close": 14.0, "volume": 1411067.0}, {"date": "2019-03-18", "close": 14.07, "volume": 572832.0}, {"date": "2019-03-19", "close": 13.82, "volume": 461332.0}, {"date": "2019-03-20", "close": 13.44, "volume": 456806.0}, {"date": "2019-03-21", "close": 13.75, "volume": 515029.0}, {"date": "2019-03-22", "close": 12.71, "volume": 1105272.0}, {"date": "2019-03-25", "close": 12.32, "volume": 815877.0}, {"date": "2019-03-26", "close": 12.35, "volume": 738869.0}, {"date": "2019-03-27", "close": 12.2, "volume": 752572.0}, {"date": "2019-03-28", "close": 12.19, "volume": 375970.0}, {"date": "2019-03-29", "close": 12.2, "volume": 660102.0}, {"date": "2019-04-01", "close": 12.6, "volume": 564853.0}, {"date": "2019-04-02", "close": 12.13, "volume": 644611.0}, {"date": "2019-04-03", "close": 12.46, "volume": 886543.0}, {"date": "2019-04-04", "close": 12.75, "volume": 716193.0}, {"date": "2019-04-05", "close": 12.72, "volume": 404153.0}, {"date": "2019-04-08", "close": 12.5, "volume": 639081.0}, {"date": "2019-04-09", "close": 12.06, "volume": 848774.0}, {"date": "2019-04-10", "close": 12.3, "volume": 404267.0}, {"date": "2019-04-11", "close": 12.37, "volume": 293189.0}, {"date": "2019-04-12", "close": 13.09, "volume": 946709.0}, {"date": "2019-04-15", "close": 12.36, "volume": 1121287.0}, {"date": "2019-04-16", "close": 12.64, "volume": 613414.0}, {"date": "2019-04-17", "close": 12.57, "volume": 609524.0}, {"date": "2019-04-18", "close": 12.59, "volume": 348291.0}, {"date": "2019-04-22", "close": 12.37, "volume": 630388.0}, {"date": "2019-04-23", "close": 12.4, "volume": 460863.0}, {"date": "2019-04-24", "close": 12.78, "volume": 493512.0}, {"date": "2019-04-25", "close": 12.41, "volume": 370835.0}, {"date": "2019-04-26", "close": 12.58, "volume": 405205.0}, {"date": "2019-04-29", "close": 12.44, "volume": 264370.0}, {"date": "2019-04-30", "close": 12.52, "volume": 337222.0}, {"date": "2019-05-01", "close": 12.27, "volume": 617602.0}, {"date": "2019-05-02", "close": 12.09, "volume": 719905.0}, {"date": "2019-05-03", "close": 12.6, "volume": 574398.0}, {"date": "2019-05-06", "close": 12.69, "volume": 493273.0}, {"date": "2019-05-07", "close": 12.08, "volume": 799438.0}, {"date": "2019-05-08", "close": 12.06, "volume": 1155857.0}, {"date": "2019-05-09", "close": 10.93, "volume": 2239596.0}, {"date": "2019-05-10", "close": 10.71, "volume": 965198.0}, {"date": "2019-05-13", "close": 10.16, "volume": 830895.0}, {"date": "2019-05-14", "close": 10.38, "volume": 600230.0}, {"date": "2019-05-15", "close": 10.01, "volume": 601777.0}, {"date": "2019-05-16", "close": 9.71, "volume": 614007.0}, {"date": "2019-05-17", "close": 9.17, "volume": 997801.0}, {"date": "2019-05-20", "close": 9.27, "volume": 680875.0}, {"date": "2019-05-21", "close": 9.52, "volume": 584264.0}, {"date": "2019-05-22", "close": 9.08, "volume": 545325.0}, {"date": "2019-05-23", "close": 8.86, "volume": 805473.0}, {"date": "2019-05-24", "close": 9.03, "volume": 297033.0}, {"date": "2019-05-28", "close": 8.84, "volume": 442528.0}, {"date": "2019-05-29", "close": 8.95, "volume": 612121.0}, {"date": "2019-05-30", "close": 8.98, "volume": 365242.0}, {"date": "2019-05-31", "close": 8.66, "volume": 390574.0}, {"date": "2019-06-03", "close": 8.81, "volume": 400155.0}, {"date": "2019-06-04", "close": 9.19, "volume": 321371.0}, {"date": "2019-06-05", "close": 9.23, "volume": 740994.0}, {"date": "2019-06-06", "close": 9.3, "volume": 485439.0}, {"date": "2019-06-07", "close": 9.5, "volume": 299007.0}, {"date": "2019-06-10", "close": 9.6, "volume": 533029.0}, {"date": "2019-06-11", "close": 9.12, "volume": 427357.0}, {"date": "2019-06-12", "close": 9.05, "volume": 278472.0}, {"date": "2019-06-13", "close": 8.94, "volume": 392108.0}, {"date": "2019-06-14", "close": 8.89, "volume": 393476.0}, {"date": "2019-06-17", "close": 8.87, "volume": 272344.0}, {"date": "2019-06-18", "close": 8.92, "volume": 494413.0}, {"date": "2019-06-19", "close": 8.79, "volume": 446125.0}, {"date": "2019-06-20", "close": 8.88, "volume": 299510.0}, {"date": "2019-06-21", "close": 9.29, "volume": 1019507.0}, {"date": "2019-06-24", "close": 9.11, "volume": 631200.0}, {"date": "2019-06-25", "close": 9.1, "volume": 424848.0}, {"date": "2019-06-26", "close": 9.49, "volume": 709715.0}, {"date": "2019-06-27", "close": 10.56, "volume": 2291096.0}, {"date": "2019-06-28", "close": 10.28, "volume": 1464986.0}, {"date": "2019-07-01", "close": 10.18, "volume": 883132.0}, {"date": "2019-07-02", "close": 10.03, "volume": 225370.0}, {"date": "2019-07-03", "close": 9.88, "volume": 175576.0}, {"date": "2019-07-05", "close": 9.85, "volume": 265794.0}, {"date": "2019-07-08", "close": 9.59, "volume": 368171.0}, {"date": "2019-07-09", "close": 10.85, "volume": 2767650.0}, {"date": "2019-07-10", "close": 10.31, "volume": 1013355.0}, {"date": "2019-07-11", "close": 9.9, "volume": 610727.0}, {"date": "2019-07-12", "close": 9.97, "volume": 424213.0}, {"date": "2019-07-15", "close": 9.97, "volume": 541719.0}, {"date": "2019-07-16", "close": 9.82, "volume": 455825.0}, {"date": "2019-07-17", "close": 9.68, "volume": 425235.0}, {"date": "2019-07-18", "close": 9.6, "volume": 499501.0}, {"date": "2019-07-19", "close": 9.62, "volume": 496958.0}, {"date": "2019-07-22", "close": 9.09, "volume": 795444.0}, {"date": "2019-07-23", "close": 9.31, "volume": 618096.0}, {"date": "2019-07-24", "close": 9.5, "volume": 577028.0}, {"date": "2019-07-25", "close": 9.18, "volume": 445496.0}, {"date": "2019-07-26", "close": 9.31, "volume": 385626.0}, {"date": "2019-07-29", "close": 9.28, "volume": 643904.0}, {"date": "2019-07-30", "close": 9.48, "volume": 611774.0}, {"date": "2019-07-31", "close": 10.01, "volume": 870709.0}, {"date": "2019-08-01", "close": 9.93, "volume": 743222.0}, {"date": "2019-08-02", "close": 9.96, "volume": 623847.0}, {"date": "2019-08-05", "close": 9.8, "volume": 565708.0}, {"date": "2019-08-06", "close": 10.12, "volume": 723249.0}, {"date": "2019-08-07", "close": 10.21, "volume": 1642087.0}, {"date": "2019-08-08", "close": 10.9, "volume": 1273548.0}, {"date": "2019-08-09", "close": 10.57, "volume": 536803.0}, {"date": "2019-08-12", "close": 9.75, "volume": 678601.0}, {"date": "2019-08-13", "close": 9.85, "volume": 347664.0}, {"date": "2019-08-14", "close": 9.31, "volume": 468706.0}, {"date": "2019-08-15", "close": 8.88, "volume": 658430.0}, {"date": "2019-08-16", "close": 9.24, "volume": 480354.0}, {"date": "2019-08-19", "close": 9.53, "volume": 360350.0}, {"date": "2019-08-20", "close": 9.67, "volume": 227978.0}, {"date": "2019-08-21", "close": 9.66, "volume": 231650.0}, {"date": "2019-08-22", "close": 9.39, "volume": 256088.0}, {"date": "2019-08-23", "close": 9.12, "volume": 664174.0}, {"date": "2019-08-26", "close": 9.12, "volume": 489863.0}, {"date": "2019-08-27", "close": 8.5, "volume": 901631.0}, {"date": "2019-08-28", "close": 8.67, "volume": 497315.0}, {"date": "2019-08-29", "close": 8.92, "volume": 394210.0}, {"date": "2019-08-30", "close": 8.9, "volume": 238232.0}, {"date": "2019-09-03", "close": 8.74, "volume": 520464.0}, {"date": "2019-09-04", "close": 9.1, "volume": 550710.0}, {"date": "2019-09-05", "close": 9.79, "volume": 687337.0}, {"date": "2019-09-06", "close": 10.3, "volume": 697392.0}, {"date": "2019-09-09", "close": 10.58, "volume": 771817.0}, {"date": "2019-09-10", "close": 11.44, "volume": 935825.0}, {"date": "2019-09-11", "close": 11.54, "volume": 887207.0}, {"date": "2019-09-12", "close": 11.06, "volume": 552638.0}, {"date": "2019-09-13", "close": 11.17, "volume": 281668.0}, {"date": "2019-09-16", "close": 11.4, "volume": 387587.0}, {"date": "2019-09-17", "close": 11.3, "volume": 345723.0}, {"date": "2019-09-18", "close": 11.03, "volume": 358286.0}, {"date": "2019-09-19", "close": 10.95, "volume": 202606.0}, {"date": "2019-09-20", "close": 11.15, "volume": 620149.0}, {"date": "2019-09-23", "close": 11.22, "volume": 323830.0}, {"date": "2019-09-24", "close": 11.125, "volume": 353542.0}, {"date": "2019-09-25", "close": 11.695, "volume": 867497.0}, {"date": "2019-09-26", "close": 11.195, "volume": 446653.0}, {"date": "2019-09-27", "close": 11.125, "volume": 419087.0}, {"date": "2019-09-30", "close": 11.22, "volume": 514184.0}, {"date": "2019-10-01", "close": 10.23, "volume": 505351.0}, {"date": "2019-10-02", "close": 10.25, "volume": 448722.0}, {"date": "2019-10-03", "close": 10.22, "volume": 379209.0}, {"date": "2019-10-04", "close": 10.485, "volume": 223368.0}, {"date": "2019-10-07", "close": 10.47, "volume": 196292.0}, {"date": "2019-10-08", "close": 10.075, "volume": 300705.0}, {"date": "2019-10-09", "close": 10.39, "volume": 198592.0}, {"date": "2019-10-10", "close": 10.16, "volume": 325684.0}, {"date": "2019-10-11", "close": 10.395, "volume": 234935.0}, {"date": "2019-10-14", "close": 10.56, "volume": 419358.0}, {"date": "2019-10-15", "close": 10.96, "volume": 531843.0}, {"date": "2019-10-16", "close": 10.84, "volume": 484443.0}, {"date": "2019-10-17", "close": 10.65, "volume": 349515.0}, {"date": "2019-10-18", "close": 10.85, "volume": 330583.0}, {"date": "2019-10-21", "close": 10.84, "volume": 418387.0}, {"date": "2019-10-22", "close": 10.3, "volume": 960657.0}, {"date": "2019-10-23", "close": 10.14, "volume": 530405.0}, {"date": "2019-10-24", "close": 9.84, "volume": 453519.0}, {"date": "2019-10-25", "close": 9.91, "volume": 465758.0}, {"date": "2019-10-28", "close": 10.16, "volume": 363887.0}, {"date": "2019-10-29", "close": 9.84, "volume": 481019.0}, {"date": "2019-10-30", "close": 9.36, "volume": 647767.0}, {"date": "2019-10-31", "close": 9.36, "volume": 525086.0}, {"date": "2019-11-01", "close": 9.57, "volume": 789500.0}, {"date": "2019-11-04", "close": 10.6, "volume": 1133083.0}, {"date": "2019-11-05", "close": 11.33, "volume": 1958108.0}, {"date": "2019-11-06", "close": 11.71, "volume": 2211615.0}, {"date": "2019-11-07", "close": 10.69, "volume": 2547674.0}, {"date": "2019-11-08", "close": 10.88, "volume": 986810.0}, {"date": "2019-11-11", "close": 12.15, "volume": 1924198.0}, {"date": "2019-11-12", "close": 11.66, "volume": 1408707.0}, {"date": "2019-11-13", "close": 11.34, "volume": 753610.0}, {"date": "2019-11-14", "close": 10.9, "volume": 939381.0}, {"date": "2019-11-15", "close": 10.865, "volume": 496504.0}, {"date": "2019-11-18", "close": 10.54, "volume": 546692.0}, {"date": "2019-11-19", "close": 10.25, "volume": 624514.0}, {"date": "2019-11-20", "close": 10.28, "volume": 430513.0}, {"date": "2019-11-21", "close": 10.2, "volume": 510601.0}, {"date": "2019-11-22", "close": 10.24, "volume": 289666.0}, {"date": "2019-11-25", "close": 10.29, "volume": 326969.0}, {"date": "2019-11-26", "close": 10.55, "volume": 1009245.0}, {"date": "2019-11-27", "close": 10.68, "volume": 339345.0}, {"date": "2019-11-29", "close": 10.7, "volume": 191163.0}, {"date": "2019-12-02", "close": 10.71, "volume": 543477.0}, {"date": "2019-12-03", "close": 10.35, "volume": 568549.0}, {"date": "2019-12-04", "close": 10.39, "volume": 544479.0}, {"date": "2019-12-05", "close": 10.46, "volume": 286759.0}, {"date": "2019-12-06", "close": 10.37, "volume": 353892.0}, {"date": "2019-12-09", "close": 10.32, "volume": 396548.0}, {"date": "2019-12-10", "close": 10.28, "volume": 214029.0}, {"date": "2019-12-11", "close": 10.96, "volume": 1017258.0}, {"date": "2019-12-12", "close": 11.28, "volume": 583789.0}, {"date": "2019-12-13", "close": 10.935, "volume": 551141.0}, {"date": "2019-12-16", "close": 11.07, "volume": 470960.0}, {"date": "2019-12-17", "close": 11.24, "volume": 543934.0}, {"date": "2019-12-18", "close": 11.18, "volume": 471471.0}, {"date": "2019-12-19", "close": 11.3, "volume": 289886.0}, {"date": "2019-12-20", "close": 11.12, "volume": 609747.0}, {"date": "2019-12-23", "close": 11.15, "volume": 467675.0}, {"date": "2019-12-24", "close": 11.12, "volume": 165116.0}, {"date": "2019-12-26", "close": 11.61, "volume": 579780.0}, {"date": "2019-12-27", "close": 11.52, "volume": 931619.0}, {"date": "2019-12-30", "close": 11.61, "volume": 484651.0}, {"date": "2019-12-31", "close": 11.88, "volume": 560086.0}, {"date": "2020-01-02", "close": 12.5, "volume": 885021.0}, {"date": "2020-01-03", "close": 12.12, "volume": 498364.0}, {"date": "2020-01-06", "close": 12.15, "volume": 361748.0}, {"date": "2020-01-07", "close": 12.43, "volume": 333226.0}, {"date": "2020-01-08", "close": 12.7, "volume": 520560.0}, {"date": "2020-01-09", "close": 13.06, "volume": 1647081.0}, {"date": "2020-01-10", "close": 12.93, "volume": 855756.0}, {"date": "2020-01-13", "close": 13.54, "volume": 696468.0}, {"date": "2020-01-14", "close": 13.86, "volume": 779912.0}, {"date": "2020-01-15", "close": 15.6, "volume": 2103983.0}, {"date": "2020-01-16", "close": 14.345, "volume": 2333638.0}, {"date": "2020-01-17", "close": 14.12, "volume": 988376.0}, {"date": "2020-01-21", "close": 13.7, "volume": 1156804.0}, {"date": "2020-01-22", "close": 14.25, "volume": 792226.0}, {"date": "2020-01-23", "close": 14.23, "volume": 518434.0}, {"date": "2020-01-24", "close": 13.96, "volume": 649615.0}, {"date": "2020-01-27", "close": 13.26, "volume": 585743.0}, {"date": "2020-01-28", "close": 12.94, "volume": 602639.0}, {"date": "2020-01-29", "close": 11.93, "volume": 1141963.0}, {"date": "2020-01-30", "close": 11.65, "volume": 984339.0}, {"date": "2020-01-31", "close": 11.3, "volume": 731549.0}, {"date": "2020-02-03", "close": 11.62, "volume": 785553.0}, {"date": "2020-02-04", "close": 12.4, "volume": 953947.0}, {"date": "2020-02-05", "close": 12.13, "volume": 663795.0}, {"date": "2020-02-06", "close": 11.58, "volume": 668235.0}, {"date": "2020-02-07", "close": 11.27, "volume": 594864.0}, {"date": "2020-02-10", "close": 11.3, "volume": 566629.0}, {"date": "2020-02-11", "close": 11.51, "volume": 649233.0}, {"date": "2020-02-12", "close": 12.46, "volume": 995485.0}, {"date": "2020-02-13", "close": 12.75, "volume": 1002309.0}, {"date": "2020-02-14", "close": 11.9, "volume": 1006441.0}, {"date": "2020-02-18", "close": 11.75, "volume": 653363.0}, {"date": "2020-02-19", "close": 12.08, "volume": 978650.0}, {"date": "2020-02-20", "close": 11.82, "volume": 827500.0}, {"date": "2020-02-21", "close": 11.28, "volume": 1419709.0}, {"date": "2020-02-24", "close": 10.585, "volume": 725646.0}, {"date": "2020-02-25", "close": 10.195, "volume": 664459.0}, {"date": "2020-02-26", "close": 10.18, "volume": 713361.0}, {"date": "2020-02-27", "close": 9.56, "volume": 1027458.0}, {"date": "2020-02-28", "close": 8.93, "volume": 1483443.0}, {"date": "2020-03-02", "close": 9.03, "volume": 934741.0}, {"date": "2020-03-03", "close": 9.4, "volume": 703642.0}, {"date": "2020-03-04", "close": 9.38, "volume": 540470.0}, {"date": "2020-03-05", "close": 9.04, "volume": 558323.0}, {"date": "2020-03-06", "close": 8.79, "volume": 800669.0}, {"date": "2020-03-09", "close": 7.72, "volume": 1214751.0}, {"date": "2020-03-10", "close": 8.12, "volume": 828849.0}, {"date": "2020-03-11", "close": 7.04, "volume": 939136.0}, {"date": "2020-03-12", "close": 5.68, "volume": 1065200.0}, {"date": "2020-03-13", "close": 6.11, "volume": 990656.0}, {"date": "2020-03-16", "close": 5.64, "volume": 763031.0}, {"date": "2020-03-17", "close": 5.96, "volume": 1246528.0}, {"date": "2020-03-18", "close": 5.5, "volume": 1207379.0}, {"date": "2020-03-19", "close": 6.55, "volume": 1028712.0}, {"date": "2020-03-20", "close": 6.74, "volume": 1171748.0}, {"date": "2020-03-23", "close": 6.9, "volume": 959551.0}, {"date": "2020-03-24", "close": 7.7, "volume": 842847.0}, {"date": "2020-03-25", "close": 7.45, "volume": 495652.0}, {"date": "2020-03-26", "close": 6.96, "volume": 937019.0}, {"date": "2020-03-27", "close": 7.48, "volume": 1426009.0}, {"date": "2020-03-30", "close": 7.6, "volume": 707050.0}, {"date": "2020-03-31", "close": 7.59, "volume": 466055.0}, {"date": "2020-04-01", "close": 7.32, "volume": 348856.0}, {"date": "2020-04-02", "close": 7.69, "volume": 653501.0}, {"date": "2020-04-03", "close": 7.45, "volume": 557791.0}, {"date": "2020-04-06", "close": 7.92, "volume": 728446.0}, {"date": "2020-04-07", "close": 7.94, "volume": 578522.0}, {"date": "2020-04-08", "close": 8.01, "volume": 537558.0}, {"date": "2020-04-09", "close": 7.76, "volume": 710741.0}, {"date": "2020-04-13", "close": 7.99, "volume": 379930.0}, {"date": "2020-04-14", "close": 8.19, "volume": 456491.0}, {"date": "2020-04-15", "close": 8.72, "volume": 726859.0}, {"date": "2020-04-16", "close": 8.59, "volume": 750888.0}, {"date": "2020-04-17", "close": 8.44, "volume": 620840.0}, {"date": "2020-04-20", "close": 8.37, "volume": 673295.0}, {"date": "2020-04-21", "close": 8.28, "volume": 754950.0}, {"date": "2020-04-22", "close": 8.42, "volume": 566763.0}, {"date": "2020-04-23", "close": 8.76, "volume": 495949.0}, {"date": "2020-04-24", "close": 9.09, "volume": 783534.0}, {"date": "2020-04-27", "close": 9.77, "volume": 703494.0}, {"date": "2020-04-28", "close": 9.76, "volume": 393288.0}, {"date": "2020-04-29", "close": 10.98, "volume": 868853.0}, {"date": "2020-04-30", "close": 10.72, "volume": 782179.0}, {"date": "2020-05-01", "close": 10.11, "volume": 679062.0}, {"date": "2020-05-04", "close": 10.42, "volume": 499024.0}, {"date": "2020-05-05", "close": 10.34, "volume": 472585.0}, {"date": "2020-05-06", "close": 10.78, "volume": 574584.0}, {"date": "2020-05-07", "close": 12.2, "volume": 1642943.0}, {"date": "2020-05-08", "close": 10.19, "volume": 2428787.0}, {"date": "2020-05-11", "close": 9.71, "volume": 935579.0}, {"date": "2020-05-12", "close": 9.28, "volume": 667908.0}, {"date": "2020-05-13", "close": 8.7, "volume": 1052548.0}, {"date": "2020-05-14", "close": 8.5, "volume": 640059.0}, {"date": "2020-05-15", "close": 8.15, "volume": 556113.0}, {"date": "2020-05-18", "close": 8.35, "volume": 782871.0}, {"date": "2020-05-19", "close": 8.44, "volume": 675304.0}, {"date": "2020-05-20", "close": 8.61, "volume": 485119.0}, {"date": "2020-05-21", "close": 8.66, "volume": 347958.0}, {"date": "2020-05-22", "close": 8.61, "volume": 452760.0}, {"date": "2020-05-26", "close": 8.96, "volume": 726045.0}, {"date": "2020-05-27", "close": 9.05, "volume": 633116.0}, {"date": "2020-05-28", "close": 8.9, "volume": 791160.0}, {"date": "2020-05-29", "close": 8.83, "volume": 568128.0}, {"date": "2020-06-01", "close": 9.15, "volume": 698616.0}, {"date": "2020-06-02", "close": 9.05, "volume": 813285.0}, {"date": "2020-06-03", "close": 9.54, "volume": 662041.0}, {"date": "2020-06-04", "close": 9.81, "volume": 645776.0}, {"date": "2020-06-05", "close": 9.98, "volume": 1014299.0}, {"date": "2020-06-08", "close": 10.24, "volume": 647489.0}, {"date": "2020-06-09", "close": 9.695, "volume": 689239.0}, {"date": "2020-06-10", "close": 9.39, "volume": 308789.0}, {"date": "2020-06-11", "close": 8.65, "volume": 542700.0}, {"date": "2020-06-12", "close": 8.81, "volume": 481467.0}, {"date": "2020-06-15", "close": 9.03, "volume": 367410.0}, {"date": "2020-06-16", "close": 9.19, "volume": 466421.0}, {"date": "2020-06-17", "close": 10.18, "volume": 1299783.0}, {"date": "2020-06-18", "close": 9.9, "volume": 792577.0}, {"date": "2020-06-19", "close": 9.8, "volume": 943719.0}, {"date": "2020-06-22", "close": 9.94, "volume": 635790.0}, {"date": "2020-06-23", "close": 9.8, "volume": 522777.0}, {"date": "2020-06-24", "close": 9.34, "volume": 480730.0}, {"date": "2020-06-25", "close": 9.38, "volume": 354859.0}, {"date": "2020-06-26", "close": 9.31, "volume": 473272.0}, {"date": "2020-06-29", "close": 9.41, "volume": 330690.0}, {"date": "2020-06-30", "close": 10.87, "volume": 1792809.0}, {"date": "2020-07-01", "close": 10.19, "volume": 1267941.0}, {"date": "2020-07-02", "close": 10.79, "volume": 881028.0}, {"date": "2020-07-06", "close": 11.58, "volume": 1390561.0}, {"date": "2020-07-07", "close": 11.15, "volume": 697723.0}, {"date": "2020-07-08", "close": 11.29, "volume": 466892.0}, {"date": "2020-07-09", "close": 12.0, "volume": 1474667.0}, {"date": "2020-07-10", "close": 11.51, "volume": 884583.0}, {"date": "2020-07-13", "close": 10.8, "volume": 833528.0}, {"date": "2020-07-14", "close": 10.71, "volume": 645421.0}, {"date": "2020-07-15", "close": 11.12, "volume": 542035.0}, {"date": "2020-07-16", "close": 10.665, "volume": 730640.0}, {"date": "2020-07-17", "close": 11.24, "volume": 745979.0}, {"date": "2020-07-20", "close": 12.015, "volume": 862811.0}, {"date": "2020-07-21", "close": 13.925, "volume": 3153058.0}, {"date": "2020-07-22", "close": 14.39, "volume": 2532562.0}, {"date": "2020-07-23", "close": 14.23, "volume": 1056244.0}, {"date": "2020-07-24", "close": 13.62, "volume": 1090829.0}, {"date": "2020-07-27", "close": 13.97, "volume": 821572.0}, {"date": "2020-07-28", "close": 13.24, "volume": 693813.0}, {"date": "2020-07-29", "close": 13.53, "volume": 761331.0}, {"date": "2020-07-30", "close": 13.87, "volume": 803474.0}, {"date": "2020-07-31", "close": 14.21, "volume": 1207053.0}, {"date": "2020-08-03", "close": 16.06, "volume": 3124736.0}, {"date": "2020-08-04", "close": 16.36, "volume": 1316359.0}, {"date": "2020-08-05", "close": 16.11, "volume": 1693186.0}, {"date": "2020-08-06", "close": 15.05, "volume": 1921123.0}, {"date": "2020-08-07", "close": 15.8, "volume": 4356686.0}, {"date": "2020-08-10", "close": 13.82, "volume": 1967423.0}, {"date": "2020-08-11", "close": 13.57, "volume": 1292958.0}, {"date": "2020-08-12", "close": 13.38, "volume": 786476.0}, {"date": "2020-08-13", "close": 13.46, "volume": 776705.0}, {"date": "2020-08-14", "close": 13.28, "volume": 991525.0}, {"date": "2020-08-17", "close": 13.35, "volume": 1009996.0}, {"date": "2020-08-18", "close": 13.02, "volume": 682111.0}, {"date": "2020-08-19", "close": 13.09, "volume": 702552.0}, {"date": "2020-08-20", "close": 12.57, "volume": 618358.0}, {"date": "2020-08-21", "close": 11.65, "volume": 1479253.0}, {"date": "2020-08-24", "close": 11.65, "volume": 827523.0}, {"date": "2020-08-25", "close": 12.0, "volume": 832431.0}, {"date": "2020-08-26", "close": 11.79, "volume": 732533.0}, {"date": "2020-08-27", "close": 11.55, "volume": 663195.0}, {"date": "2020-08-28", "close": 11.65, "volume": 573346.0}, {"date": "2020-08-31", "close": 11.63, "volume": 558315.0}, {"date": "2020-09-01", "close": 11.675, "volume": 516842.0}, {"date": "2020-09-02", "close": 12.63, "volume": 1122251.0}, {"date": "2020-09-03", "close": 10.95, "volume": 1604640.0}, {"date": "2020-09-04", "close": 10.52, "volume": 948597.0}, {"date": "2020-09-08", "close": 9.94, "volume": 607942.0}, {"date": "2020-09-09", "close": 10.24, "volume": 594903.0}, {"date": "2020-09-10", "close": 9.86, "volume": 506359.0}, {"date": "2020-09-11", "close": 9.7, "volume": 531265.0}, {"date": "2020-09-14", "close": 10.21, "volume": 545302.0}, {"date": "2020-09-15", "close": 10.41, "volume": 462133.0}, {"date": "2020-09-16", "close": 10.44, "volume": 342469.0}, {"date": "2020-09-17", "close": 10.43, "volume": 321808.0}, {"date": "2020-09-18", "close": 10.29, "volume": 777953.0}, {"date": "2020-09-21", "close": 11.04, "volume": 804083.0}, {"date": "2020-09-22", "close": 11.11, "volume": 814525.0}, {"date": "2020-09-23", "close": 10.46, "volume": 737762.0}, {"date": "2020-09-24", "close": 10.42, "volume": 479160.0}, {"date": "2020-09-25", "close": 10.73, "volume": 275502.0}, {"date": "2020-09-28", "close": 10.95, "volume": 453760.0}, {"date": "2020-09-29", "close": 11.24, "volume": 386267.0}, {"date": "2020-09-30", "close": 11.25, "volume": 443332.0}, {"date": "2020-10-01", "close": 11.22, "volume": 275192.0}, {"date": "2020-10-02", "close": 11.33, "volume": 347083.0}, {"date": "2020-10-05", "close": 11.49, "volume": 346006.0}, {"date": "2020-10-06", "close": 11.2, "volume": 482830.0}, {"date": "2020-10-07", "close": 11.48, "volume": 364542.0}, {"date": "2020-10-08", "close": 11.59, "volume": 361303.0}, {"date": "2020-10-09", "close": 11.83, "volume": 334255.0}, {"date": "2020-10-12", "close": 11.4, "volume": 360206.0}, {"date": "2020-10-13", "close": 11.5, "volume": 254693.0}, {"date": "2020-10-14", "close": 11.18, "volume": 312059.0}, {"date": "2020-10-15", "close": 11.22, "volume": 283517.0}, {"date": "2020-10-16", "close": 10.98, "volume": 263142.0}, {"date": "2020-10-19", "close": 10.89, "volume": 296206.0}, {"date": "2020-10-20", "close": 10.86, "volume": 246768.0}, {"date": "2020-10-21", "close": 10.645, "volume": 396566.0}, {"date": "2020-10-22", "close": 10.39, "volume": 604925.0}, {"date": "2020-10-23", "close": 10.17, "volume": 669286.0}, {"date": "2020-10-26", "close": 10.02, "volume": 359228.0}, {"date": "2020-10-27", "close": 9.96, "volume": 353126.0}, {"date": "2020-10-28", "close": 9.57, "volume": 420106.0}, {"date": "2020-10-29", "close": 9.36, "volume": 534056.0}, {"date": "2020-10-30", "close": 8.78, "volume": 1046792.0}, {"date": "2020-11-02", "close": 8.715, "volume": 535348.0}, {"date": "2020-11-03", "close": 9.14, "volume": 583551.0}, {"date": "2020-11-04", "close": 9.07, "volume": 579382.0}, {"date": "2020-11-05", "close": 10.02, "volume": 1102467.0}, {"date": "2020-11-06", "close": 7.69, "volume": 2623099.0}, {"date": "2020-11-09", "close": 7.715, "volume": 883809.0}, {"date": "2020-11-10", "close": 7.4, "volume": 1074027.0}, {"date": "2020-11-11", "close": 7.65, "volume": 674554.0}, {"date": "2020-11-12", "close": 7.63, "volume": 714485.0}, {"date": "2020-11-13", "close": 7.59, "volume": 708939.0}, {"date": "2020-11-16", "close": 7.51, "volume": 963732.0}, {"date": "2020-11-17", "close": 7.48, "volume": 625706.0}, {"date": "2020-11-18", "close": 7.54, "volume": 1158690.0}, {"date": "2020-11-19", "close": 7.77, "volume": 929374.0}, {"date": "2020-11-20", "close": 7.92, "volume": 690017.0}, {"date": "2020-11-23", "close": 7.84, "volume": 762789.0}, {"date": "2020-11-24", "close": 7.91, "volume": 868944.0}, {"date": "2020-11-25", "close": 8.43, "volume": 1077511.0}, {"date": "2020-11-27", "close": 8.14, "volume": 527501.0}, {"date": "2020-11-30", "close": 8.31, "volume": 587415.0}, {"date": "2020-12-01", "close": 8.15, "volume": 694540.0}, {"date": "2020-12-02", "close": 8.32, "volume": 411050.0}, {"date": "2020-12-03", "close": 8.2, "volume": 533872.0}, {"date": "2020-12-04", "close": 8.45, "volume": 461075.0}, {"date": "2020-12-07", "close": 8.39, "volume": 500264.0}, {"date": "2020-12-08", "close": 8.4, "volume": 701058.0}, {"date": "2020-12-09", "close": 7.88, "volume": 781483.0}, {"date": "2020-12-10", "close": 7.9, "volume": 489434.0}, {"date": "2020-12-11", "close": 7.76, "volume": 721066.0}, {"date": "2020-12-14", "close": 7.93, "volume": 556758.0}, {"date": "2020-12-15", "close": 8.41, "volume": 1128666.0}, {"date": "2020-12-16", "close": 8.32, "volume": 453966.0}, {"date": "2020-12-17", "close": 8.5, "volume": 673154.0}, {"date": "2020-12-18", "close": 8.51, "volume": 697523.0}, {"date": "2020-12-21", "close": 8.38, "volume": 627037.0}, {"date": "2020-12-22", "close": 8.89, "volume": 1001769.0}, {"date": "2020-12-23", "close": 9.0, "volume": 625598.0}, {"date": "2020-12-24", "close": 8.77, "volume": 477223.0}, {"date": "2020-12-28", "close": 8.93, "volume": 514656.0}, {"date": "2020-12-29", "close": 8.8, "volume": 1173296.0}, {"date": "2020-12-30", "close": 8.6, "volume": 535255.0}, {"date": "2020-12-31", "close": 8.51, "volume": 638427.0}, {"date": "2021-01-04", "close": 8.76, "volume": 782773.0}, {"date": "2021-01-05", "close": 8.91, "volume": 863853.0}, {"date": "2021-01-06", "close": 9.58, "volume": 1487788.0}, {"date": "2021-01-07", "close": 9.64, "volume": 646145.0}, {"date": "2021-01-08", "close": 10.19, "volume": 1473398.0}, {"date": "2021-01-11", "close": 10.28, "volume": 771067.0}, {"date": "2021-01-12", "close": 10.4, "volume": 897942.0}, {"date": "2021-01-13", "close": 10.17, "volume": 806575.0}, {"date": "2021-01-14", "close": 10.47, "volume": 756534.0}, {"date": "2021-01-15", "close": 10.79, "volume": 945704.0}, {"date": "2021-01-19", "close": 10.71, "volume": 754059.0}, {"date": "2021-01-20", "close": 10.77, "volume": 796887.0}, {"date": "2021-01-21", "close": 10.49, "volume": 485957.0}, {"date": "2021-01-22", "close": 10.47, "volume": 489676.0}, {"date": "2021-01-25", "close": 10.95, "volume": 818407.0}, {"date": "2021-01-26", "close": 11.14, "volume": 1228737.0}, {"date": "2021-01-27", "close": 12.17, "volume": 3545859.0}, {"date": "2021-01-28", "close": 11.3, "volume": 1232124.0}, {"date": "2021-01-29", "close": 11.01, "volume": 892476.0}, {"date": "2021-02-01", "close": 11.0, "volume": 758600.0}, {"date": "2021-02-02", "close": 10.63, "volume": 654019.0}, {"date": "2021-02-03", "close": 10.86, "volume": 439862.0}, {"date": "2021-02-04", "close": 11.39, "volume": 666386.0}, {"date": "2021-02-05", "close": 11.73, "volume": 509714.0}, {"date": "2021-02-08", "close": 12.34, "volume": 571481.0}, {"date": "2021-02-09", "close": 12.37, "volume": 405278.0}, {"date": "2021-02-10", "close": 11.75, "volume": 612773.0}, {"date": "2021-02-11", "close": 12.36, "volume": 524157.0}, {"date": "2021-02-12", "close": 12.25, "volume": 455336.0}, {"date": "2021-02-16", "close": 12.83, "volume": 746028.0}, {"date": "2021-02-17", "close": 12.36, "volume": 422825.0}, {"date": "2021-02-18", "close": 11.94, "volume": 605646.0}, {"date": "2021-02-19", "close": 12.3, "volume": 572499.0}, {"date": "2021-02-22", "close": 11.74, "volume": 554837.0}, {"date": "2021-02-23", "close": 11.4, "volume": 784475.0}, {"date": "2021-02-24", "close": 11.61, "volume": 485250.0}, {"date": "2021-02-25", "close": 11.17, "volume": 652433.0}, {"date": "2021-02-26", "close": 9.325, "volume": 1833040.0}, {"date": "2021-03-01", "close": 9.02, "volume": 1276558.0}, {"date": "2021-03-02", "close": 8.625, "volume": 1585479.0}, {"date": "2021-03-03", "close": 8.36, "volume": 1044202.0}, {"date": "2021-03-04", "close": 7.99, "volume": 1238426.0}, {"date": "2021-03-05", "close": 8.045, "volume": 1237374.0}, {"date": "2021-03-08", "close": 7.76, "volume": 636823.0}, {"date": "2021-03-09", "close": 8.45, "volume": 810695.0}, {"date": "2021-03-10", "close": 8.47, "volume": 821954.0}, {"date": "2021-03-11", "close": 8.85, "volume": 646859.0}, {"date": "2021-03-12", "close": 8.95, "volume": 516341.0}, {"date": "2021-03-15", "close": 9.04, "volume": 595708.0}, {"date": "2021-03-16", "close": 8.9, "volume": 707081.0}, {"date": "2021-03-17", "close": 8.77, "volume": 555553.0}, {"date": "2021-03-18", "close": 8.37, "volume": 582979.0}, {"date": "2021-03-19", "close": 8.48, "volume": 1006752.0}, {"date": "2021-03-22", "close": 8.48, "volume": 529020.0}, {"date": "2021-03-23", "close": 8.09, "volume": 642392.0}, {"date": "2021-03-24", "close": 7.7, "volume": 924433.0}, {"date": "2021-03-25", "close": 7.84, "volume": 496639.0}, {"date": "2021-03-26", "close": 8.29, "volume": 511219.0}, {"date": "2021-03-29", "close": 8.01, "volume": 686435.0}, {"date": "2021-03-30", "close": 7.97, "volume": 472621.0}, {"date": "2021-03-31", "close": 8.36, "volume": 480110.0}, {"date": "2021-04-01", "close": 8.82, "volume": 618088.0}, {"date": "2021-04-05", "close": 8.69, "volume": 1358976.0}, {"date": "2021-04-06", "close": 8.47, "volume": 444914.0}, {"date": "2021-04-07", "close": 8.48, "volume": 382791.0}, {"date": "2021-04-08", "close": 8.41, "volume": 301874.0}, {"date": "2021-04-09", "close": 8.44, "volume": 350859.0}, {"date": "2021-04-12", "close": 8.27, "volume": 342402.0}, {"date": "2021-04-13", "close": 8.22, "volume": 649883.0}, {"date": "2021-04-14", "close": 8.29, "volume": 341778.0}, {"date": "2021-04-15", "close": 7.88, "volume": 696362.0}, {"date": "2021-04-16", "close": 7.89, "volume": 432679.0}, {"date": "2021-04-19", "close": 7.72, "volume": 544302.0}, {"date": "2021-04-20", "close": 7.58, "volume": 633156.0}, {"date": "2021-04-21", "close": 7.92, "volume": 385469.0}, {"date": "2021-04-22", "close": 8.01, "volume": 427600.0}, {"date": "2021-04-23", "close": 8.27, "volume": 489092.0}, {"date": "2021-04-26", "close": 8.28, "volume": 511322.0}, {"date": "2021-04-27", "close": 8.13, "volume": 360102.0}, {"date": "2021-04-28", "close": 8.2, "volume": 261108.0}, {"date": "2021-04-29", "close": 7.91, "volume": 480118.0}, {"date": "2021-04-30", "close": 7.41, "volume": 1011360.0}, {"date": "2021-05-03", "close": 7.3, "volume": 852632.0}, {"date": "2021-05-04", "close": 7.26, "volume": 903274.0}, {"date": "2021-05-05", "close": 7.05, "volume": 640480.0}, {"date": "2021-05-06", "close": 7.22, "volume": 989640.0}, {"date": "2021-05-07", "close": 7.58, "volume": 1067095.0}, {"date": "2021-05-10", "close": 7.53, "volume": 873386.0}, {"date": "2021-05-11", "close": 7.35, "volume": 683316.0}, {"date": "2021-05-12", "close": 7.13, "volume": 783390.0}, {"date": "2021-05-13", "close": 7.17, "volume": 717834.0}, {"date": "2021-05-14", "close": 7.47, "volume": 430128.0}, {"date": "2021-05-17", "close": 7.78, "volume": 535412.0}, {"date": "2021-05-18", "close": 7.78, "volume": 405734.0}, {"date": "2021-05-19", "close": 7.78, "volume": 343642.0}, {"date": "2021-05-20", "close": 7.89, "volume": 658189.0}, {"date": "2021-05-21", "close": 8.06, "volume": 588497.0}, {"date": "2021-05-24", "close": 7.85, "volume": 581068.0}, {"date": "2021-05-25", "close": 7.71, "volume": 509009.0}, {"date": "2021-05-26", "close": 8.04, "volume": 469597.0}, {"date": "2021-05-27", "close": 8.21, "volume": 513930.0}, {"date": "2021-05-28", "close": 8.23, "volume": 415896.0}, {"date": "2021-06-01", "close": 8.54, "volume": 580595.0}, {"date": "2021-06-02", "close": 8.64, "volume": 761040.0}, {"date": "2021-06-03", "close": 8.39, "volume": 509546.0}, {"date": "2021-06-04", "close": 8.44, "volume": 413113.0}, {"date": "2021-06-07", "close": 8.68, "volume": 510162.0}, {"date": "2021-06-08", "close": 8.85, "volume": 583323.0}, {"date": "2021-06-09", "close": 8.69, "volume": 368087.0}, {"date": "2021-06-10", "close": 8.63, "volume": 387952.0}, {"date": "2021-06-11", "close": 8.79, "volume": 279624.0}, {"date": "2021-06-14", "close": 8.79, "volume": 446002.0}, {"date": "2021-06-15", "close": 8.69, "volume": 358216.0}, {"date": "2021-06-16", "close": 8.78, "volume": 355985.0}, {"date": "2021-06-17", "close": 8.62, "volume": 384192.0}, {"date": "2021-06-18", "close": 8.24, "volume": 836466.0}, {"date": "2021-06-21", "close": 8.34, "volume": 497403.0}, {"date": "2021-06-22", "close": 8.47, "volume": 531478.0}, {"date": "2021-06-23", "close": 8.36, "volume": 334918.0}, {"date": "2021-06-24", "close": 8.4, "volume": 475615.0}, {"date": "2021-06-25", "close": 8.82, "volume": 3761316.0}, {"date": "2021-06-28", "close": 8.86, "volume": 762100.0}, {"date": "2021-06-29", "close": 8.67, "volume": 550656.0}, {"date": "2021-06-30", "close": 8.47, "volume": 483499.0}, {"date": "2021-07-01", "close": 8.4, "volume": 387550.0}, {"date": "2021-07-02", "close": 8.39, "volume": 326162.0}, {"date": "2021-07-06", "close": 8.16, "volume": 561013.0}, {"date": "2021-07-07", "close": 7.8, "volume": 526187.0}, {"date": "2021-07-08", "close": 7.76, "volume": 561817.0}, {"date": "2021-07-09", "close": 8.02, "volume": 415209.0}, {"date": "2021-07-12", "close": 7.955, "volume": 358269.0}, {"date": "2021-07-13", "close": 7.83, "volume": 248696.0}, {"date": "2021-07-14", "close": 7.62, "volume": 425876.0}, {"date": "2021-07-15", "close": 7.52, "volume": 489706.0}, {"date": "2021-07-16", "close": 7.31, "volume": 405970.0}, {"date": "2021-07-19", "close": 7.27, "volume": 685241.0}, {"date": "2021-07-20", "close": 7.41, "volume": 453852.0}, {"date": "2021-07-21", "close": 7.71, "volume": 319411.0}, {"date": "2021-07-22", "close": 7.4, "volume": 460916.0}, {"date": "2021-07-23", "close": 7.33, "volume": 407919.0}, {"date": "2021-07-26", "close": 7.35, "volume": 348810.0}, {"date": "2021-07-27", "close": 7.21, "volume": 453107.0}, {"date": "2021-07-28", "close": 7.55, "volume": 451134.0}, {"date": "2021-07-29", "close": 7.77, "volume": 320906.0}, {"date": "2021-07-30", "close": 7.73, "volume": 369693.0}, {"date": "2021-08-02", "close": 7.64, "volume": 421250.0}, {"date": "2021-08-03", "close": 7.62, "volume": 672266.0}, {"date": "2021-08-04", "close": 7.71, "volume": 563281.0}, {"date": "2021-08-05", "close": 7.7, "volume": 485298.0}, {"date": "2021-08-06", "close": 7.15, "volume": 1627479.0}, {"date": "2021-08-09", "close": 7.52, "volume": 740196.0}, {"date": "2021-08-10", "close": 7.12, "volume": 585954.0}, {"date": "2021-08-11", "close": 6.97, "volume": 696153.0}, {"date": "2021-08-12", "close": 7.0, "volume": 534468.0}, {"date": "2021-08-13", "close": 7.04, "volume": 791430.0}, {"date": "2021-08-16", "close": 6.76, "volume": 450161.0}, {"date": "2021-08-17", "close": 6.52, "volume": 861762.0}, {"date": "2021-08-18", "close": 6.69, "volume": 504391.0}, {"date": "2021-08-19", "close": 6.52, "volume": 405058.0}, {"date": "2021-08-20", "close": 6.62, "volume": 283804.0}, {"date": "2021-08-23", "close": 6.73, "volume": 488889.0}, {"date": "2021-08-24", "close": 6.88, "volume": 418000.0}, {"date": "2021-08-25", "close": 6.92, "volume": 323185.0}, {"date": "2021-08-26", "close": 7.09, "volume": 332936.0}, {"date": "2021-08-27", "close": 7.3, "volume": 378145.0}, {"date": "2021-08-30", "close": 7.28, "volume": 315802.0}, {"date": "2021-08-31", "close": 7.33, "volume": 328266.0}, {"date": "2021-09-01", "close": 7.63, "volume": 605050.0}, {"date": "2021-09-02", "close": 7.77, "volume": 411490.0}, {"date": "2021-09-03", "close": 7.72, "volume": 330788.0}, {"date": "2021-09-07", "close": 7.81, "volume": 415875.0}, {"date": "2021-09-08", "close": 7.78, "volume": 292154.0}, {"date": "2021-09-09", "close": 7.72, "volume": 425570.0}, {"date": "2021-09-10", "close": 7.43, "volume": 259830.0}, {"date": "2021-09-13", "close": 7.45, "volume": 372945.0}, {"date": "2021-09-14", "close": 7.21, "volume": 330662.0}, {"date": "2021-09-15", "close": 7.28, "volume": 486299.0}, {"date": "2021-09-16", "close": 7.46, "volume": 288010.0}, {"date": "2021-09-17", "close": 7.46, "volume": 515776.0}, {"date": "2021-09-20", "close": 6.97, "volume": 442616.0}, {"date": "2021-09-21", "close": 6.78, "volume": 351158.0}, {"date": "2021-09-22", "close": 6.98, "volume": 448183.0}, {"date": "2021-09-23", "close": 7.16, "volume": 228403.0}, {"date": "2021-09-24", "close": 7.24, "volume": 242764.0}, {"date": "2021-09-27", "close": 7.24, "volume": 297009.0}, {"date": "2021-09-28", "close": 7.05, "volume": 248722.0}, {"date": "2021-09-29", "close": 7.04, "volume": 273444.0}, {"date": "2021-09-30", "close": 7.18, "volume": 247976.0}, {"date": "2021-10-01", "close": 7.19, "volume": 261806.0}, {"date": "2021-10-04", "close": 6.81, "volume": 307781.0}, {"date": "2021-10-05", "close": 6.87, "volume": 310006.0}, {"date": "2021-10-06", "close": 6.87, "volume": 224814.0}, {"date": "2021-10-07", "close": 6.9, "volume": 463638.0}, {"date": "2021-10-08", "close": 6.79, "volume": 357560.0}, {"date": "2021-10-11", "close": 6.81, "volume": 195189.0}, {"date": "2021-10-12", "close": 6.75, "volume": 292479.0}, {"date": "2021-10-13", "close": 7.2, "volume": 361032.0}, {"date": "2021-10-14", "close": 7.34, "volume": 362094.0}, {"date": "2021-10-15", "close": 7.22, "volume": 210977.0}, {"date": "2021-10-18", "close": 7.16, "volume": 210019.0}, {"date": "2021-10-19", "close": 7.42, "volume": 233526.0}, {"date": "2021-10-20", "close": 7.41, "volume": 305635.0}, {"date": "2021-10-21", "close": 7.52, "volume": 234493.0}, {"date": "2021-10-22", "close": 7.5, "volume": 432107.0}, {"date": "2021-10-25", "close": 7.59, "volume": 252482.0}, {"date": "2021-10-26", "close": 7.5, "volume": 510031.0}, {"date": "2021-10-27", "close": 7.69, "volume": 385956.0}, {"date": "2021-10-28", "close": 7.66, "volume": 380369.0}, {"date": "2021-10-29", "close": 7.65, "volume": 272280.0}, {"date": "2021-11-01", "close": 7.66, "volume": 301961.0}, {"date": "2021-11-02", "close": 7.86, "volume": 666780.0}, {"date": "2021-11-03", "close": 8.37, "volume": 709868.0}, {"date": "2021-11-04", "close": 8.64, "volume": 1252364.0}, {"date": "2021-11-05", "close": 5.86, "volume": 5693081.0}, {"date": "2021-11-08", "close": 5.85, "volume": 7146523.0}, {"date": "2021-11-09", "close": 5.75, "volume": 1237954.0}, {"date": "2021-11-10", "close": 5.75, "volume": 922749.0}, {"date": "2021-11-11", "close": 6.04, "volume": 969714.0}, {"date": "2021-11-12", "close": 6.08, "volume": 705090.0}, {"date": "2021-11-15", "close": 6.04, "volume": 653458.0}, {"date": "2021-11-16", "close": 6.01, "volume": 698821.0}, {"date": "2021-11-17", "close": 6.01, "volume": 901412.0}, {"date": "2021-11-18", "close": 6.03, "volume": 779930.0}, {"date": "2021-11-19", "close": 6.16, "volume": 484524.0}, {"date": "2021-11-22", "close": 6.0, "volume": 469707.0}, {"date": "2021-11-23", "close": 5.92, "volume": 624254.0}, {"date": "2021-11-24", "close": 6.03, "volume": 334141.0}, {"date": "2021-11-26", "close": 6.03, "volume": 282161.0}, {"date": "2021-11-29", "close": 5.95, "volume": 409494.0}, {"date": "2021-11-30", "close": 5.91, "volume": 484340.0}, {"date": "2021-12-01", "close": 5.67, "volume": 738990.0}, {"date": "2021-12-02", "close": 5.53, "volume": 549374.0}, {"date": "2021-12-03", "close": 5.4, "volume": 536699.0}, {"date": "2021-12-06", "close": 5.46, "volume": 536510.0}, {"date": "2021-12-07", "close": 5.68, "volume": 406008.0}, {"date": "2021-12-08", "close": 5.91, "volume": 362127.0}, {"date": "2021-12-09", "close": 5.93, "volume": 529476.0}, {"date": "2021-12-10", "close": 5.78, "volume": 435397.0}, {"date": "2021-12-13", "close": 5.69, "volume": 321146.0}, {"date": "2021-12-14", "close": 5.61, "volume": 396448.0}, {"date": "2021-12-15", "close": 5.74, "volume": 280205.0}, {"date": "2021-12-16", "close": 5.44, "volume": 503752.0}, {"date": "2021-12-17", "close": 5.67, "volume": 596486.0}, {"date": "2021-12-20", "close": 5.38, "volume": 357430.0}, {"date": "2021-12-21", "close": 5.47, "volume": 393445.0}, {"date": "2021-12-22", "close": 5.46, "volume": 484502.0}, {"date": "2021-12-23", "close": 5.64, "volume": 640851.0}, {"date": "2021-12-27", "close": 5.59, "volume": 559205.0}, {"date": "2021-12-28", "close": 5.48, "volume": 356357.0}, {"date": "2021-12-29", "close": 5.3, "volume": 423595.0}, {"date": "2021-12-30", "close": 5.35, "volume": 609663.0}, {"date": "2021-12-31", "close": 5.14, "volume": 618459.0}, {"date": "2022-01-03", "close": 5.27, "volume": 478578.0}, {"date": "2022-01-04", "close": 5.29, "volume": 549445.0}, {"date": "2022-01-05", "close": 5.03, "volume": 465098.0}, {"date": "2022-01-06", "close": 4.77, "volume": 991395.0}, {"date": "2022-01-07", "close": 4.69, "volume": 556672.0}, {"date": "2022-01-10", "close": 4.38, "volume": 1007339.0}, {"date": "2022-01-11", "close": 4.41, "volume": 529330.0}, {"date": "2022-01-12", "close": 4.42, "volume": 530899.0}, {"date": "2022-01-13", "close": 4.2, "volume": 566318.0}, {"date": "2022-01-14", "close": 4.11, "volume": 755411.0}, {"date": "2022-01-18", "close": 3.97, "volume": 470244.0}, {"date": "2022-01-19", "close": 4.1, "volume": 458458.0}, {"date": "2022-01-20", "close": 3.98, "volume": 381249.0}, {"date": "2022-01-21", "close": 3.86, "volume": 464846.0}, {"date": "2022-01-24", "close": 4.02, "volume": 802359.0}, {"date": "2022-01-25", "close": 3.95, "volume": 335277.0}, {"date": "2022-01-26", "close": 3.92, "volume": 421546.0}, {"date": "2022-01-27", "close": 3.77, "volume": 350085.0}, {"date": "2022-01-28", "close": 3.82, "volume": 228196.0}, {"date": "2022-01-31", "close": 4.1, "volume": 280547.0}, {"date": "2022-02-01", "close": 4.12, "volume": 364396.0}, {"date": "2022-02-02", "close": 4.0, "volume": 236097.0}, {"date": "2022-02-03", "close": 3.85, "volume": 207913.0}, {"date": "2022-02-04", "close": 3.95, "volume": 244801.0}, {"date": "2022-02-07", "close": 3.93, "volume": 534651.0}, {"date": "2022-02-08", "close": 3.87, "volume": 597590.0}, {"date": "2022-02-09", "close": 4.05, "volume": 411073.0}, {"date": "2022-02-10", "close": 3.93, "volume": 260131.0}, {"date": "2022-02-11", "close": 3.81, "volume": 331044.0}, {"date": "2022-02-14", "close": 3.64, "volume": 449414.0}, {"date": "2022-02-15", "close": 3.89, "volume": 272739.0}, {"date": "2022-02-16", "close": 4.31, "volume": 876630.0}, {"date": "2022-02-17", "close": 4.22, "volume": 548504.0}, {"date": "2022-02-18", "close": 4.37, "volume": 711890.0}, {"date": "2022-02-22", "close": 3.96, "volume": 788799.0}, {"date": "2022-02-23", "close": 3.84, "volume": 332957.0}, {"date": "2022-02-24", "close": 4.06, "volume": 771907.0}, {"date": "2022-02-25", "close": 3.45, "volume": 1404344.0}, {"date": "2022-02-28", "close": 3.63, "volume": 468692.0}, {"date": "2022-03-01", "close": 3.62, "volume": 301807.0}, {"date": "2022-03-02", "close": 3.7, "volume": 214741.0}, {"date": "2022-03-03", "close": 3.6, "volume": 181583.0}, {"date": "2022-03-04", "close": 3.41, "volume": 400393.0}, {"date": "2022-03-07", "close": 3.56, "volume": 192618.0}, {"date": "2022-03-08", "close": 3.73, "volume": 382751.0}, {"date": "2022-03-09", "close": 3.72, "volume": 218136.0}, {"date": "2022-03-10", "close": 3.6, "volume": 189450.0}, {"date": "2022-03-11", "close": 3.45, "volume": 148528.0}, {"date": "2022-03-14", "close": 3.02, "volume": 732794.0}, {"date": "2022-03-15", "close": 3.14, "volume": 144218.0}, {"date": "2022-03-16", "close": 3.28, "volume": 277181.0}, {"date": "2022-03-17", "close": 3.32, "volume": 138948.0}, {"date": "2022-03-18", "close": 3.61, "volume": 378101.0}, {"date": "2022-03-21", "close": 3.33, "volume": 308362.0}, {"date": "2022-03-22", "close": 3.3, "volume": 145453.0}, {"date": "2022-03-23", "close": 3.34, "volume": 248256.0}, {"date": "2022-03-24", "close": 3.36, "volume": 178916.0}, {"date": "2022-03-25", "close": 3.27, "volume": 201788.0}, {"date": "2022-03-28", "close": 3.24, "volume": 303914.0}, {"date": "2022-03-29", "close": 3.34, "volume": 117997.0}, {"date": "2022-03-30", "close": 3.49, "volume": 625546.0}, {"date": "2022-03-31", "close": 3.65, "volume": 332392.0}, {"date": "2022-04-01", "close": 3.31, "volume": 506073.0}, {"date": "2022-04-04", "close": 3.41, "volume": 286263.0}, {"date": "2022-04-05", "close": 3.3, "volume": 219864.0}, {"date": "2022-04-06", "close": 3.15, "volume": 260372.0}, {"date": "2022-04-07", "close": 3.22, "volume": 215960.0}, {"date": "2022-04-08", "close": 3.1, "volume": 159896.0}, {"date": "2022-04-11", "close": 3.07, "volume": 90915.0}, {"date": "2022-04-12", "close": 3.03, "volume": 192050.0}, {"date": "2022-04-13", "close": 3.09, "volume": 77003.0}, {"date": "2022-04-14", "close": 3.03, "volume": 158523.0}, {"date": "2022-04-18", "close": 3.04, "volume": 292196.0}, {"date": "2022-04-19", "close": 3.02, "volume": 135727.0}, {"date": "2022-04-20", "close": 3.07, "volume": 292772.0}, {"date": "2022-04-21", "close": 2.96, "volume": 309824.0}, {"date": "2022-04-22", "close": 2.84, "volume": 255934.0}, {"date": "2022-04-25", "close": 2.8, "volume": 202305.0}, {"date": "2022-04-26", "close": 2.68, "volume": 304018.0}, {"date": "2022-04-27", "close": 2.5, "volume": 489347.0}, {"date": "2022-04-28", "close": 2.58, "volume": 364662.0}, {"date": "2022-04-29", "close": 2.57, "volume": 97425.0}, {"date": "2022-05-02", "close": 2.59, "volume": 326946.0}, {"date": "2022-05-03", "close": 2.77, "volume": 246372.0}, {"date": "2022-05-04", "close": 2.85, "volume": 167402.0}, {"date": "2022-05-05", "close": 2.61, "volume": 220130.0}, {"date": "2022-05-06", "close": 2.53, "volume": 305187.0}, {"date": "2022-05-09", "close": 2.21, "volume": 456570.0}, {"date": "2022-05-10", "close": 2.28, "volume": 249525.0}, {"date": "2022-05-11", "close": 2.12, "volume": 356581.0}, {"date": "2022-05-12", "close": 2.175, "volume": 199034.0}, {"date": "2022-05-13", "close": 2.33, "volume": 192246.0}, {"date": "2022-05-16", "close": 2.33, "volume": 165278.0}, {"date": "2022-05-17", "close": 2.47, "volume": 138025.0}, {"date": "2022-05-18", "close": 2.38, "volume": 74674.0}, {"date": "2022-05-19", "close": 2.48, "volume": 216948.0}, {"date": "2022-05-20", "close": 2.29, "volume": 156856.0}, {"date": "2022-05-23", "close": 2.24, "volume": 114928.0}, {"date": "2022-05-24", "close": 2.16, "volume": 190458.0}, {"date": "2022-05-25", "close": 2.19, "volume": 74400.0}, {"date": "2022-05-26", "close": 2.3, "volume": 197650.0}, {"date": "2022-05-27", "close": 2.25, "volume": 160343.0}, {"date": "2022-05-31", "close": 2.37, "volume": 216174.0}, {"date": "2022-06-01", "close": 2.29, "volume": 202070.0}, {"date": "2022-06-02", "close": 2.31, "volume": 257346.0}, {"date": "2022-06-03", "close": 2.25, "volume": 197324.0}, {"date": "2022-06-06", "close": 2.18, "volume": 137019.0}, {"date": "2022-06-07", "close": 2.29, "volume": 225485.0}, {"date": "2022-06-08", "close": 2.44, "volume": 264375.0}, {"date": "2022-06-09", "close": 2.24, "volume": 199048.0}, {"date": "2022-06-10", "close": 2.09, "volume": 318759.0}, {"date": "2022-06-13", "close": 1.98, "volume": 328801.0}, {"date": "2022-06-14", "close": 1.94, "volume": 315319.0}, {"date": "2022-06-15", "close": 1.98, "volume": 352256.0}, {"date": "2022-06-16", "close": 1.83, "volume": 180878.0}, {"date": "2022-06-17", "close": 1.86, "volume": 226233.0}, {"date": "2022-06-21", "close": 1.93, "volume": 237755.0}, {"date": "2022-06-22", "close": 1.98, "volume": 163572.0}, {"date": "2022-06-23", "close": 1.975, "volume": 274662.0}, {"date": "2022-06-24", "close": 1.86, "volume": 478270.0}, {"date": "2022-06-27", "close": 1.77, "volume": 556263.0}, {"date": "2022-06-28", "close": 1.75, "volume": 179612.0}, {"date": "2022-06-29", "close": 1.66, "volume": 116304.0}, {"date": "2022-06-30", "close": 1.55, "volume": 217613.0}, {"date": "2022-07-01", "close": 1.56, "volume": 201604.0}, {"date": "2022-07-05", "close": 1.53, "volume": 308361.0}, {"date": "2022-07-06", "close": 1.53, "volume": 224374.0}, {"date": "2022-07-07", "close": 1.62, "volume": 202994.0}, {"date": "2022-07-08", "close": 1.63, "volume": 98986.0}, {"date": "2022-07-11", "close": 1.5, "volume": 131523.0}, {"date": "2022-07-12", "close": 1.52, "volume": 131320.0}, {"date": "2022-07-13", "close": 1.61, "volume": 130025.0}, {"date": "2022-07-14", "close": 1.56, "volume": 26742.0}, {"date": "2022-07-15", "close": 1.63, "volume": 149634.0}, {"date": "2022-07-18", "close": 1.66, "volume": 285372.0}, {"date": "2022-07-19", "close": 1.76, "volume": 131027.0}, {"date": "2022-07-20", "close": 1.86, "volume": 208869.0}, {"date": "2022-07-21", "close": 1.82, "volume": 98024.0}, {"date": "2022-07-22", "close": 1.68, "volume": 187859.0}, {"date": "2022-07-25", "close": 1.65, "volume": 108837.0}, {"date": "2022-07-26", "close": 1.66, "volume": 86916.0}, {"date": "2022-07-27", "close": 1.73, "volume": 190089.0}, {"date": "2022-07-28", "close": 1.71, "volume": 120516.0}, {"date": "2022-07-29", "close": 1.72, "volume": 238949.0}, {"date": "2022-08-01", "close": 1.71, "volume": 149951.0}, {"date": "2022-08-02", "close": 1.85, "volume": 237694.0}, {"date": "2022-08-03", "close": 1.92, "volume": 221019.0}, {"date": "2022-08-04", "close": 1.97, "volume": 380210.0}, {"date": "2022-08-05", "close": 1.86, "volume": 255305.0}, {"date": "2022-08-08", "close": 1.92, "volume": 201545.0}, {"date": "2022-08-09", "close": 1.84, "volume": 267857.0}, {"date": "2022-08-10", "close": 2.09, "volume": 245408.0}, {"date": "2022-08-11", "close": 2.2, "volume": 303533.0}, {"date": "2022-08-12", "close": 2.6, "volume": 677423.0}, {"date": "2022-08-15", "close": 2.86, "volume": 1026744.0}, {"date": "2022-08-16", "close": 2.86, "volume": 656242.0}, {"date": "2022-08-17", "close": 2.8, "volume": 271196.0}, {"date": "2022-08-18", "close": 2.74, "volume": 249382.0}, {"date": "2022-08-19", "close": 2.52, "volume": 252483.0}, {"date": "2022-08-22", "close": 2.47, "volume": 157691.0}, {"date": "2022-08-23", "close": 2.41, "volume": 218078.0}, {"date": "2022-08-24", "close": 2.76, "volume": 274694.0}, {"date": "2022-08-25", "close": 2.76, "volume": 222683.0}, {"date": "2022-08-26", "close": 2.56, "volume": 211068.0}, {"date": "2022-08-29", "close": 2.44, "volume": 154538.0}, {"date": "2022-08-30", "close": 2.4, "volume": 70585.0}, {"date": "2022-08-31", "close": 2.41, "volume": 123686.0}, {"date": "2022-09-01", "close": 2.18, "volume": 150534.0}, {"date": "2022-09-02", "close": 2.27, "volume": 241487.0}, {"date": "2022-09-06", "close": 2.15, "volume": 85952.0}, {"date": "2022-09-07", "close": 2.31, "volume": 113978.0}, {"date": "2022-09-08", "close": 2.35, "volume": 122014.0}, {"date": "2022-09-09", "close": 2.5, "volume": 151206.0}, {"date": "2022-09-12", "close": 2.5, "volume": 255030.0}, {"date": "2022-09-13", "close": 2.42, "volume": 192397.0}, {"date": "2022-09-14", "close": 2.53, "volume": 256297.0}, {"date": "2022-09-15", "close": 2.5, "volume": 2386031.0}, {"date": "2022-09-16", "close": 3.76, "volume": 77414190.0}, {"date": "2022-09-19", "close": 3.66, "volume": 5167142.0}, {"date": "2022-09-20", "close": 3.18, "volume": 3467535.0}, {"date": "2022-09-21", "close": 3.33, "volume": 878677.0}, {"date": "2022-09-22", "close": 3.01, "volume": 535725.0}, {"date": "2022-09-23", "close": 2.85, "volume": 642004.0}, {"date": "2022-09-26", "close": 2.77, "volume": 237814.0}, {"date": "2022-09-27", "close": 2.83, "volume": 259995.0}, {"date": "2022-09-28", "close": 2.95, "volume": 459609.0}, {"date": "2022-09-29", "close": 2.66, "volume": 376177.0}, {"date": "2022-09-30", "close": 2.72, "volume": 394334.0}, {"date": "2022-10-03", "close": 2.75, "volume": 250995.0}, {"date": "2022-10-04", "close": 2.94, "volume": 424631.0}, {"date": "2022-10-05", "close": 3.01, "volume": 582327.0}, {"date": "2022-10-06", "close": 2.93, "volume": 261705.0}, {"date": "2022-10-07", "close": 2.78, "volume": 262006.0}, {"date": "2022-10-10", "close": 2.67, "volume": 272394.0}, {"date": "2022-10-11", "close": 2.63, "volume": 395739.0}, {"date": "2022-10-12", "close": 2.63, "volume": 154848.0}, {"date": "2022-10-13", "close": 2.73, "volume": 192744.0}, {"date": "2022-10-14", "close": 2.74, "volume": 160600.0}, {"date": "2022-10-17", "close": 2.8, "volume": 204211.0}, {"date": "2022-10-18", "close": 2.92, "volume": 224704.0}, {"date": "2022-10-19", "close": 2.8, "volume": 200697.0}, {"date": "2022-10-20", "close": 2.83, "volume": 152184.0}, {"date": "2022-10-21", "close": 2.74, "volume": 277275.0}, {"date": "2022-10-24", "close": 2.71, "volume": 283565.0}, {"date": "2022-10-25", "close": 2.86, "volume": 239160.0}, {"date": "2022-10-26", "close": 2.89, "volume": 149269.0}, {"date": "2022-10-27", "close": 2.81, "volume": 280708.0}, {"date": "2022-10-28", "close": 2.8, "volume": 167980.0}, {"date": "2022-10-31", "close": 2.75, "volume": 174954.0}, {"date": "2022-11-01", "close": 2.73, "volume": 150298.0}, {"date": "2022-11-02", "close": 2.59, "volume": 166380.0}, {"date": "2022-11-03", "close": 2.43, "volume": 419976.0}, {"date": "2022-11-04", "close": 2.08, "volume": 458268.0}, {"date": "2022-11-07", "close": 2.16, "volume": 283506.0}, {"date": "2022-11-08", "close": 2.15, "volume": 156618.0}, {"date": "2022-11-09", "close": 2.09, "volume": 231439.0}, {"date": "2022-11-10", "close": 2.205, "volume": 248773.0}, {"date": "2022-11-11", "close": 2.33, "volume": 201608.0}, {"date": "2022-11-14", "close": 2.34, "volume": 144339.0}, {"date": "2022-11-15", "close": 2.35, "volume": 128953.0}, {"date": "2022-11-16", "close": 2.15, "volume": 249750.0}, {"date": "2022-11-17", "close": 2.19, "volume": 95203.0}, {"date": "2022-11-18", "close": 2.13, "volume": 64237.0}, {"date": "2022-11-21", "close": 2.25, "volume": 260046.0}, {"date": "2022-11-22", "close": 2.28, "volume": 110375.0}, {"date": "2022-11-23", "close": 2.18, "volume": 159892.0}, {"date": "2022-11-25", "close": 2.19, "volume": 27390.0}, {"date": "2022-11-28", "close": 2.11, "volume": 148110.0}, {"date": "2022-11-29", "close": 2.11, "volume": 121574.0}, {"date": "2022-11-30", "close": 2.2, "volume": 118721.0}, {"date": "2022-12-01", "close": 2.23, "volume": 75360.0}, {"date": "2022-12-02", "close": 2.32, "volume": 141391.0}, {"date": "2022-12-05", "close": 2.29, "volume": 123166.0}, {"date": "2022-12-06", "close": 2.1, "volume": 205712.0}, {"date": "2022-12-07", "close": 2.1, "volume": 178757.0}, {"date": "2022-12-08", "close": 2.18, "volume": 77914.0}, {"date": "2022-12-09", "close": 2.12, "volume": 46508.0}, {"date": "2022-12-12", "close": 2.15, "volume": 93804.0}, {"date": "2022-12-13", "close": 2.14, "volume": 183054.0}, {"date": "2022-12-14", "close": 2.13, "volume": 161917.0}, {"date": "2022-12-15", "close": 2.12, "volume": 194416.0}, {"date": "2022-12-16", "close": 2.15, "volume": 157419.0}, {"date": "2022-12-19", "close": 2.13, "volume": 198440.0}, {"date": "2022-12-20", "close": 2.21, "volume": 188566.0}, {"date": "2022-12-21", "close": 2.13, "volume": 66521.0}, {"date": "2022-12-22", "close": 2.0, "volume": 214509.0}, {"date": "2022-12-23", "close": 1.95, "volume": 204086.0}, {"date": "2022-12-27", "close": 1.83, "volume": 203912.0}, {"date": "2022-12-28", "close": 1.74, "volume": 227086.0}, {"date": "2022-12-29", "close": 1.9, "volume": 280937.0}, {"date": "2022-12-30", "close": 1.89, "volume": 221054.0}, {"date": "2023-01-03", "close": 1.88, "volume": 133393.0}, {"date": "2023-01-04", "close": 1.92, "volume": 114887.0}, {"date": "2023-01-05", "close": 1.88, "volume": 57775.0}, {"date": "2023-01-06", "close": 1.86, "volume": 159946.0}, {"date": "2023-01-09", "close": 2.15, "volume": 216339.0}, {"date": "2023-01-10", "close": 2.12, "volume": 166266.0}, {"date": "2023-01-11", "close": 2.15, "volume": 111780.0}, {"date": "2023-01-12", "close": 2.35, "volume": 264287.0}, {"date": "2023-01-13", "close": 2.43, "volume": 163564.0}, {"date": "2023-01-17", "close": 2.44, "volume": 238934.0}, {"date": "2023-01-18", "close": 2.37, "volume": 138843.0}, {"date": "2023-01-19", "close": 2.29, "volume": 57041.0}, {"date": "2023-01-20", "close": 2.21, "volume": 125158.0}, {"date": "2023-01-23", "close": 2.24, "volume": 121498.0}, {"date": "2023-01-24", "close": 2.22, "volume": 81948.0}, {"date": "2023-01-25", "close": 2.2, "volume": 57268.0}, {"date": "2023-01-26", "close": 2.2, "volume": 151682.0}, {"date": "2023-01-27", "close": 2.37, "volume": 107989.0}, {"date": "2023-01-30", "close": 2.33, "volume": 143216.0}, {"date": "2023-01-31", "close": 2.39, "volume": 72199.0}, {"date": "2023-02-01", "close": 2.6, "volume": 262704.0}, {"date": "2023-02-02", "close": 2.82, "volume": 713293.0}, {"date": "2023-02-03", "close": 2.7, "volume": 193933.0}, {"date": "2023-02-06", "close": 2.65, "volume": 74644.0}, {"date": "2023-02-07", "close": 2.62, "volume": 95252.0}, {"date": "2023-02-08", "close": 2.55, "volume": 85658.0}, {"date": "2023-02-09", "close": 2.63, "volume": 117238.0}, {"date": "2023-02-10", "close": 2.65, "volume": 75782.0}, {"date": "2023-02-13", "close": 2.64, "volume": 131896.0}, {"date": "2023-02-14", "close": 2.7, "volume": 165741.0}, {"date": "2023-02-15", "close": 2.83, "volume": 233432.0}, {"date": "2023-02-16", "close": 2.95, "volume": 417393.0}, {"date": "2023-02-17", "close": 2.8, "volume": 207472.0}, {"date": "2023-02-21", "close": 2.72, "volume": 166609.0}, {"date": "2023-02-22", "close": 2.82, "volume": 319955.0}, {"date": "2023-02-23", "close": 3.04, "volume": 456433.0}, {"date": "2023-02-24", "close": 2.61, "volume": 329710.0}, {"date": "2023-02-27", "close": 2.59, "volume": 185971.0}, {"date": "2023-02-28", "close": 2.81, "volume": 177264.0}, {"date": "2023-03-01", "close": 2.73, "volume": 143831.0}, {"date": "2023-03-02", "close": 2.69, "volume": 86480.0}, {"date": "2023-03-03", "close": 2.73, "volume": 97444.0}, {"date": "2023-03-06", "close": 2.78, "volume": 120726.0}, {"date": "2023-03-07", "close": 2.75, "volume": 42557.0}, {"date": "2023-03-08", "close": 2.82, "volume": 50776.0}, {"date": "2023-03-09", "close": 2.81, "volume": 117172.0}, {"date": "2023-03-10", "close": 2.66, "volume": 222854.0}, {"date": "2023-03-13", "close": 2.67, "volume": 169490.0}, {"date": "2023-03-14", "close": 2.66, "volume": 109626.0}, {"date": "2023-03-15", "close": 2.44, "volume": 222223.0}, {"date": "2023-03-16", "close": 2.48, "volume": 77389.0}, {"date": "2023-03-17", "close": 2.36, "volume": 341289.0}, {"date": "2023-03-20", "close": 2.4, "volume": 74969.0}, {"date": "2023-03-21", "close": 2.43, "volume": 50664.0}, {"date": "2023-03-22", "close": 2.37, "volume": 49585.0}, {"date": "2023-03-23", "close": 2.46, "volume": 84254.0}, {"date": "2023-03-24", "close": 2.41, "volume": 52144.0}, {"date": "2023-03-27", "close": 1.72, "volume": 807978.0}, {"date": "2023-03-28", "close": 1.82, "volume": 494340.0}, {"date": "2023-03-29", "close": 1.83, "volume": 226702.0}, {"date": "2023-03-30", "close": 1.93, "volume": 288565.0}, {"date": "2023-03-31", "close": 2.21, "volume": 358004.0}, {"date": "2023-04-03", "close": 2.29, "volume": 190647.0}, {"date": "2023-04-04", "close": 2.21, "volume": 80151.0}, {"date": "2023-04-05", "close": 2.11, "volume": 129499.0}, {"date": "2023-04-06", "close": 2.14, "volume": 69453.0}, {"date": "2023-04-10", "close": 2.22, "volume": 62884.0}, {"date": "2023-04-11", "close": 2.28, "volume": 69044.0}, {"date": "2023-04-12", "close": 2.3, "volume": 105381.0}, {"date": "2023-04-13", "close": 2.23, "volume": 100214.0}, {"date": "2023-04-14", "close": 2.12, "volume": 74554.0}, {"date": "2023-04-17", "close": 2.19, "volume": 129132.0}, {"date": "2023-04-18", "close": 2.2, "volume": 256620.0}, {"date": "2023-04-19", "close": 2.19, "volume": 142463.0}, {"date": "2023-04-20", "close": 2.12, "volume": 129281.0}, {"date": "2023-04-21", "close": 2.14, "volume": 58595.0}, {"date": "2023-04-24", "close": 2.15, "volume": 166133.0}, {"date": "2023-04-25", "close": 2.01, "volume": 85236.0}, {"date": "2023-04-26", "close": 2.06, "volume": 64692.0}, {"date": "2023-04-27", "close": 1.95, "volume": 222974.0}, {"date": "2023-04-28", "close": 1.94, "volume": 107234.0}, {"date": "2023-05-01", "close": 1.82, "volume": 188342.0}, {"date": "2023-05-02", "close": 1.85, "volume": 75059.0}, {"date": "2023-05-03", "close": 1.79, "volume": 385721.0}, {"date": "2023-05-04", "close": 1.87, "volume": 627189.0}, {"date": "2023-05-05", "close": 1.665, "volume": 567812.0}, {"date": "2023-05-08", "close": 1.77, "volume": 223000.0}, {"date": "2023-05-09", "close": 1.8, "volume": 184539.0}, {"date": "2023-05-10", "close": 1.85, "volume": 238400.0}, {"date": "2023-05-11", "close": 1.71, "volume": 137047.0}, {"date": "2023-05-12", "close": 1.69, "volume": 88001.0}, {"date": "2023-05-15", "close": 1.64, "volume": 98285.0}, {"date": "2023-05-16", "close": 1.73, "volume": 244150.0}, {"date": "2023-05-17", "close": 1.74, "volume": 116164.0}, {"date": "2023-05-18", "close": 1.75, "volume": 104260.0}, {"date": "2023-05-19", "close": 1.71, "volume": 42053.0}, {"date": "2023-05-22", "close": 1.76, "volume": 119987.0}, {"date": "2023-05-23", "close": 1.72, "volume": 138243.0}, {"date": "2023-05-24", "close": 1.76, "volume": 160377.0}, {"date": "2023-05-25", "close": 1.75, "volume": 166042.0}, {"date": "2023-05-26", "close": 1.9, "volume": 275587.0}, {"date": "2023-05-30", "close": 2.3, "volume": 783297.0}, {"date": "2023-05-31", "close": 2.22, "volume": 341303.0}, {"date": "2023-06-01", "close": 2.21, "volume": 239250.0}, {"date": "2023-06-02", "close": 2.27, "volume": 148257.0}, {"date": "2023-06-05", "close": 2.33, "volume": 197132.0}, {"date": "2023-06-06", "close": 2.72, "volume": 916042.0}, {"date": "2023-06-07", "close": 2.72, "volume": 400351.0}, {"date": "2023-06-08", "close": 3.12, "volume": 1116100.0}, {"date": "2023-06-09", "close": 3.21, "volume": 837614.0}, {"date": "2023-06-12", "close": 3.29, "volume": 602080.0}, {"date": "2023-06-13", "close": 3.64, "volume": 1280991.0}, {"date": "2023-06-14", "close": 3.76, "volume": 2136153.0}, {"date": "2023-06-15", "close": 4.33, "volume": 2347729.0}, {"date": "2023-06-16", "close": 4.85, "volume": 3899110.0}, {"date": "2023-06-20", "close": 5.2, "volume": 8224477.0}, {"date": "2023-06-21", "close": 4.165, "volume": 6117705.0}, {"date": "2023-06-22", "close": 3.77, "volume": 6429623.0}, {"date": "2023-06-23", "close": 4.34, "volume": 2514829.0}, {"date": "2023-06-26", "close": 4.65, "volume": 1823227.0}, {"date": "2023-06-27", "close": 4.85, "volume": 1406330.0}, {"date": "2023-06-28", "close": 5.17, "volume": 2038313.0}, {"date": "2023-06-29", "close": 5.43, "volume": 2344504.0}, {"date": "2023-06-30", "close": 5.96, "volume": 7148947.0}, {"date": "2023-07-03", "close": 6.07, "volume": 2701287.0}, {"date": "2023-07-05", "close": 7.03, "volume": 5343050.0}, {"date": "2023-07-06", "close": 6.51, "volume": 3040748.0}, {"date": "2023-07-07", "close": 7.19, "volume": 5758339.0}, {"date": "2023-07-10", "close": 8.34, "volume": 4763237.0}, {"date": "2023-07-11", "close": 9.75, "volume": 7547245.0}, {"date": "2023-07-12", "close": 9.54, "volume": 6553951.0}, {"date": "2023-07-13", "close": 10.66, "volume": 7110338.0}, {"date": "2023-07-14", "close": 9.14, "volume": 5528191.0}, {"date": "2023-07-17", "close": 8.89, "volume": 3893568.0}, {"date": "2023-07-18", "close": 7.67, "volume": 5446948.0}, {"date": "2023-07-19", "close": 8.67, "volume": 4994709.0}, {"date": "2023-07-20", "close": 8.12, "volume": 2168993.0}, {"date": "2023-07-21", "close": 7.91, "volume": 2452498.0}, {"date": "2023-07-24", "close": 8.52, "volume": 2384604.0}, {"date": "2023-07-25", "close": 8.43, "volume": 1809921.0}, {"date": "2023-07-26", "close": 7.95, "volume": 1700646.0}, {"date": "2023-07-27", "close": 6.19, "volume": 4212855.0}, {"date": "2023-07-28", "close": 6.71, "volume": 2306901.0}, {"date": "2023-07-31", "close": 6.75, "volume": 2408205.0}, {"date": "2023-08-01", "close": 7.03, "volume": 1747509.0}, {"date": "2023-08-02", "close": 7.39, "volume": 2224966.0}, {"date": "2023-08-03", "close": 6.59, "volume": 4461982.0}, {"date": "2023-08-04", "close": 11.01, "volume": 31770770.0}, {"date": "2023-08-07", "close": 12.38, "volume": 16940780.0}, {"date": "2023-08-08", "close": 12.19, "volume": 5693551.0}, {"date": "2023-08-09", "close": 12.16, "volume": 2767708.0}, {"date": "2023-08-10", "close": 14.44, "volume": 8934248.0}, {"date": "2023-08-11", "close": 12.39, "volume": 4778032.0}, {"date": "2023-08-14", "close": 14.84, "volume": 4503527.0}, {"date": "2023-08-15", "close": 14.79, "volume": 6348466.0}, {"date": "2023-08-16", "close": 13.03, "volume": 3755664.0}, {"date": "2023-08-17", "close": 12.93, "volume": 2930172.0}, {"date": "2023-08-18", "close": 12.8, "volume": 2924707.0}, {"date": "2023-08-21", "close": 15.44, "volume": 7897872.0}, {"date": "2023-08-22", "close": 15.48, "volume": 3934758.0}, {"date": "2023-08-23", "close": 15.33, "volume": 2518682.0}, {"date": "2023-08-24", "close": 14.09, "volume": 2771030.0}, {"date": "2023-08-25", "close": 12.99, "volume": 2317663.0}, {"date": "2023-08-28", "close": 12.97, "volume": 2677344.0}, {"date": "2023-08-29", "close": 14.1, "volume": 3659973.0}, {"date": "2023-08-30", "close": 15.22, "volume": 2827886.0}, {"date": "2023-08-31", "close": 13.77, "volume": 3029481.0}, {"date": "2023-09-01", "close": 13.94, "volume": 1410609.0}, {"date": "2023-09-05", "close": 12.95, "volume": 1894442.0}, {"date": "2023-09-06", "close": 12.45, "volume": 2108593.0}, {"date": "2023-09-07", "close": 12.32, "volume": 1759765.0}, {"date": "2023-09-08", "close": 11.8, "volume": 2273599.0}, {"date": "2023-09-11", "close": 11.65, "volume": 1532914.0}, {"date": "2023-09-12", "close": 11.36, "volume": 1814521.0}, {"date": "2023-09-13", "close": 9.12, "volume": 6637367.0}, {"date": "2023-09-14", "close": 9.755, "volume": 3323009.0}, {"date": "2023-09-15", "close": 9.84, "volume": 2205699.0}, {"date": "2023-09-18", "close": 9.88, "volume": 3166152.0}, {"date": "2023-09-19", "close": 9.64, "volume": 2452663.0}, {"date": "2023-09-20", "close": 9.84, "volume": 1847942.0}, {"date": "2023-09-21", "close": 9.31, "volume": 2283607.0}, {"date": "2023-09-22", "close": 9.58, "volume": 1539137.0}, {"date": "2023-09-25", "close": 9.39, "volume": 994153.0}, {"date": "2023-09-26", "close": 9.75, "volume": 1151014.0}, {"date": "2023-09-27", "close": 10.28, "volume": 1951286.0}, {"date": "2023-09-28", "close": 11.02, "volume": 2229392.0}, {"date": "2023-09-29", "close": 10.97, "volume": 1899150.0}, {"date": "2023-10-02", "close": 11.27, "volume": 2936994.0}, {"date": "2023-10-03", "close": 10.32, "volume": 2155852.0}, {"date": "2023-10-04", "close": 8.91, "volume": 3012436.0}, {"date": "2023-10-05", "close": 9.12, "volume": 1841668.0}, {"date": "2023-10-06", "close": 9.08, "volume": 1073355.0}, {"date": "2023-10-09", "close": 7.585, "volume": 3246601.0}, {"date": "2023-10-10", "close": 7.46, "volume": 2257685.0}, {"date": "2023-10-11", "close": 7.79, "volume": 1413908.0}, {"date": "2023-10-12", "close": 7.95, "volume": 1913583.0}, {"date": "2023-10-13", "close": 7.55, "volume": 1939459.0}, {"date": "2023-10-16", "close": 7.65, "volume": 989231.0}, {"date": "2023-10-17", "close": 7.59, "volume": 1181101.0}, {"date": "2023-10-18", "close": 7.55, "volume": 1270189.0}, {"date": "2023-10-19", "close": 7.45, "volume": 1391493.0}, {"date": "2023-10-20", "close": 6.91, "volume": 1723478.0}, {"date": "2023-10-23", "close": 7.17, "volume": 1207182.0}, {"date": "2023-10-24", "close": 7.44, "volume": 1011264.0}, {"date": "2023-10-25", "close": 7.12, "volume": 728153.0}, {"date": "2023-10-26", "close": 6.87, "volume": 821453.0}, {"date": "2023-10-27", "close": 7.04, "volume": 897538.0}, {"date": "2023-10-30", "close": 7.08, "volume": 753962.0}, {"date": "2023-10-31", "close": 7.43, "volume": 724696.0}, {"date": "2023-11-01", "close": 7.72, "volume": 967441.0}, {"date": "2023-11-02", "close": 8.57, "volume": 1802347.0}, {"date": "2023-11-03", "close": 9.47, "volume": 2522874.0}, {"date": "2023-11-06", "close": 9.69, "volume": 1889848.0}, {"date": "2023-11-07", "close": 9.89, "volume": 1634299.0}, {"date": "2023-11-08", "close": 9.85, "volume": 868730.0}, {"date": "2023-11-09", "close": 9.76, "volume": 2102002.0}, {"date": "2023-11-10", "close": 9.365, "volume": 3479628.0}, {"date": "2023-11-13", "close": 11.0, "volume": 2839876.0}, {"date": "2023-11-14", "close": 12.28, "volume": 5085017.0}, {"date": "2023-11-15", "close": 12.71, "volume": 3727075.0}, {"date": "2023-11-16", "close": 12.83, "volume": 1737635.0}, {"date": "2023-11-17", "close": 12.75, "volume": 2096015.0}, {"date": "2023-11-20", "close": 14.46, "volume": 4646146.0}, {"date": "2023-11-21", "close": 13.33, "volume": 1900054.0}, {"date": "2023-11-22", "close": 13.21, "volume": 1484086.0}, {"date": "2023-11-24", "close": 13.04, "volume": 906475.0}, {"date": "2023-11-27", "close": 14.4, "volume": 3073253.0}, {"date": "2023-11-28", "close": 14.61, "volume": 2960456.0}, {"date": "2023-11-29", "close": 14.9, "volume": 3232229.0}, {"date": "2023-11-30", "close": 13.25, "volume": 9549337.0}, {"date": "2023-12-01", "close": 16.45, "volume": 5624683.0}, {"date": "2023-12-04", "close": 16.68, "volume": 3204924.0}, {"date": "2023-12-05", "close": 16.13, "volume": 1636316.0}, {"date": "2023-12-06", "close": 17.22, "volume": 5105983.0}, {"date": "2023-12-07", "close": 17.66, "volume": 2460416.0}, {"date": "2023-12-08", "close": 19.76, "volume": 4883770.0}, {"date": "2023-12-11", "close": 18.56, "volume": 2813442.0}, {"date": "2023-12-12", "close": 18.58, "volume": 2362145.0}, {"date": "2023-12-13", "close": 21.62, "volume": 5601125.0}, {"date": "2023-12-14", "close": 23.19, "volume": 3953829.0}, {"date": "2023-12-15", "close": 21.725, "volume": 4570977.0}, {"date": "2023-12-18", "close": 22.5, "volume": 2612520.0}, {"date": "2023-12-19", "close": 23.01, "volume": 2993417.0}, {"date": "2023-12-20", "close": 20.62, "volume": 2869440.0}, {"date": "2023-12-21", "close": 20.74, "volume": 3627204.0}, {"date": "2023-12-22", "close": 20.9, "volume": 2219133.0}, {"date": "2023-12-26", "close": 22.82, "volume": 3015525.0}, {"date": "2023-12-27", "close": 22.52, "volume": 1974077.0}, {"date": "2023-12-28", "close": 21.9, "volume": 1662066.0}, {"date": "2023-12-29", "close": 19.32, "volume": 7568936.0}, {"date": "2024-01-02", "close": 18.69, "volume": 2874880.0}, {"date": "2024-01-03", "close": 17.46, "volume": 1941322.0}, {"date": "2024-01-04", "close": 18.53, "volume": 2066262.0}, {"date": "2024-01-05", "close": 20.15, "volume": 2950811.0}, {"date": "2024-01-08", "close": 20.18, "volume": 2624288.0}, {"date": "2024-01-09", "close": 21.77, "volume": 2682611.0}, {"date": "2024-01-10", "close": 21.6, "volume": 2227454.0}, {"date": "2024-01-11", "close": 18.34, "volume": 8288150.0}, {"date": "2024-01-12", "close": 17.41, "volume": 1902364.0}, {"date": "2024-01-16", "close": 17.29, "volume": 2419356.0}, {"date": "2024-01-17", "close": 16.86, "volume": 1902722.0}, {"date": "2024-01-18", "close": 16.62, "volume": 2807256.0}, {"date": "2024-01-19", "close": 15.81, "volume": 3512888.0}, {"date": "2024-01-22", "close": 17.1, "volume": 2396428.0}, {"date": "2024-01-23", "close": 18.13, "volume": 2990641.0}, {"date": "2024-01-24", "close": 16.59, "volume": 1948679.0}, {"date": "2024-01-25", "close": 16.34, "volume": 1694060.0}, {"date": "2024-01-26", "close": 14.99, "volume": 2258311.0}, {"date": "2024-01-29", "close": 15.965, "volume": 2724590.0}, {"date": "2024-01-30", "close": 16.69, "volume": 4371576.0}, {"date": "2024-01-31", "close": 15.73, "volume": 2262640.0}, {"date": "2024-02-01", "close": 16.52, "volume": 1939716.0}, {"date": "2024-02-02", "close": 18.83, "volume": 4200842.0}, {"date": "2024-02-05", "close": 19.74, "volume": 4514205.0}, {"date": "2024-02-06", "close": 19.36, "volume": 3801417.0}, {"date": "2024-02-07", "close": 19.13, "volume": 2039868.0}, {"date": "2024-02-08", "close": 18.89, "volume": 3370549.0}, {"date": "2024-02-09", "close": 20.03, "volume": 3470277.0}, {"date": "2024-02-12", "close": 21.01, "volume": 3766781.0}, {"date": "2024-02-13", "close": 18.77, "volume": 4354367.0}, {"date": "2024-02-14", "close": 20.88, "volume": 3156592.0}, {"date": "2024-02-15", "close": 22.41, "volume": 3720222.0}, {"date": "2024-02-16", "close": 21.34, "volume": 5203278.0}, {"date": "2024-02-20", "close": 19.83, "volume": 2849307.0}, {"date": "2024-02-21", "close": 19.19, "volume": 2534547.0}, {"date": "2024-02-22", "close": 20.35, "volume": 7040783.0}, {"date": "2024-02-23", "close": 14.15, "volume": 19663320.0}, {"date": "2024-02-26", "close": 14.73, "volume": 6341174.0}, {"date": "2024-02-27", "close": 15.42, "volume": 3206566.0}, {"date": "2024-02-28", "close": 14.08, "volume": 2906586.0}, {"date": "2024-02-29", "close": 15.98, "volume": 5229587.0}, {"date": "2024-03-01", "close": 15.41, "volume": 3475631.0}, {"date": "2024-03-04", "close": 14.96, "volume": 2622178.0}, {"date": "2024-03-05", "close": 14.74, "volume": 2330590.0}, {"date": "2024-03-06", "close": 14.9, "volume": 3216329.0}, {"date": "2024-03-07", "close": 14.84, "volume": 1989277.0}, {"date": "2024-03-08", "close": 14.76, "volume": 2787243.0}, {"date": "2024-03-11", "close": 14.31, "volume": 1891001.0}, {"date": "2024-03-12", "close": 14.26, "volume": 1275852.0}, {"date": "2024-03-13", "close": 13.98, "volume": 1795024.0}, {"date": "2024-03-14", "close": 12.92, "volume": 2240765.0}, {"date": "2024-03-15", "close": 12.7, "volume": 1532971.0}, {"date": "2024-03-18", "close": 12.98, "volume": 1939999.0}, {"date": "2024-03-19", "close": 13.6, "volume": 2263919.0}, {"date": "2024-03-20", "close": 14.47, "volume": 1758338.0}, {"date": "2024-03-21", "close": 14.92, "volume": 2139486.0}, {"date": "2024-03-22", "close": 14.68, "volume": 997699.0}, {"date": "2024-03-25", "close": 14.5, "volume": 1166592.0}, {"date": "2024-03-26", "close": 14.44, "volume": 1150967.0}, {"date": "2024-03-27", "close": 13.96, "volume": 1376807.0}, {"date": "2024-03-28", "close": 13.86, "volume": 2449442.0}, {"date": "2024-04-01", "close": 13.92, "volume": 1331587.0}, {"date": "2024-04-02", "close": 13.39, "volume": 1478613.0}, {"date": "2024-04-03", "close": 13.75, "volume": 1203668.0}, {"date": "2024-04-04", "close": 13.0, "volume": 1416598.0}, {"date": "2024-04-05", "close": 12.52, "volume": 1699113.0}, {"date": "2024-04-08", "close": 12.37, "volume": 1827334.0}, {"date": "2024-04-09", "close": 12.1, "volume": 1959238.0}, {"date": "2024-04-10", "close": 11.75, "volume": 1128671.0}, {"date": "2024-04-11", "close": 11.91, "volume": 1002431.0}, {"date": "2024-04-12", "close": 11.23, "volume": 1091546.0}, {"date": "2024-04-15", "close": 11.16, "volume": 1301680.0}, {"date": "2024-04-16", "close": 11.99, "volume": 1891973.0}, {"date": "2024-04-17", "close": 11.98, "volume": 2541214.0}, {"date": "2024-04-18", "close": 11.66, "volume": 2350291.0}, {"date": "2024-04-19", "close": 12.12, "volume": 2104909.0}, {"date": "2024-04-22", "close": 11.13, "volume": 2482917.0}, {"date": "2024-04-23", "close": 11.26, "volume": 1095921.0}, {"date": "2024-04-24", "close": 10.85, "volume": 1347547.0}, {"date": "2024-04-25", "close": 10.66, "volume": 1316128.0}, {"date": "2024-04-26", "close": 10.85, "volume": 1510834.0}, {"date": "2024-04-29", "close": 10.22, "volume": 2033813.0}, {"date": "2024-04-30", "close": 9.85, "volume": 2608890.0}, {"date": "2024-05-01", "close": 9.9, "volume": 1604887.0}, {"date": "2024-05-02", "close": 10.35, "volume": 892548.0}, {"date": "2024-05-03", "close": 11.07, "volume": 1829730.0}, {"date": "2024-05-06", "close": 11.95, "volume": 2963868.0}, {"date": "2024-05-07", "close": 11.66, "volume": 2720004.0}, {"date": "2024-05-08", "close": 10.83, "volume": 1991894.0}, {"date": "2024-05-09", "close": 10.54, "volume": 3191650.0}, {"date": "2024-05-10", "close": 10.22, "volume": 6361180.0}, {"date": "2024-05-13", "close": 10.0, "volume": 2263758.0}, {"date": "2024-05-14", "close": 11.16, "volume": 2368838.0}, {"date": "2024-05-15", "close": 11.01, "volume": 1983670.0}, {"date": "2024-05-16", "close": 11.23, "volume": 2272186.0}, {"date": "2024-05-17", "close": 11.725, "volume": 1799296.0}, {"date": "2024-05-20", "close": 12.4, "volume": 1946220.0}, {"date": "2024-05-21", "close": 12.0, "volume": 1485474.0}, {"date": "2024-05-22", "close": 11.98, "volume": 1051824.0}, {"date": "2024-05-23", "close": 11.9, "volume": 1937360.0}, {"date": "2024-05-24", "close": 12.54, "volume": 2027481.0}, {"date": "2024-05-28", "close": 12.38, "volume": 1505820.0}, {"date": "2024-05-29", "close": 11.98, "volume": 1053294.0}, {"date": "2024-05-30", "close": 11.59, "volume": 1223157.0}, {"date": "2024-05-31", "close": 10.49, "volume": 2245253.0}, {"date": "2024-06-03", "close": 10.73, "volume": 1304087.0}, {"date": "2024-06-04", "close": 10.05, "volume": 2232691.0}, {"date": "2024-06-05", "close": 10.58, "volume": 1505371.0}, {"date": "2024-06-06", "close": 10.38, "volume": 1111887.0}, {"date": "2024-06-07", "close": 10.55, "volume": 1156967.0}, {"date": "2024-06-10", "close": 10.17, "volume": 1176503.0}, {"date": "2024-06-11", "close": 10.17, "volume": 1957299.0}, {"date": "2024-06-12", "close": 10.44, "volume": 1381740.0}, {"date": "2024-06-13", "close": 10.09, "volume": 1172356.0}, {"date": "2024-06-14", "close": 10.08, "volume": 1182827.0}, {"date": "2024-06-17", "close": 10.17, "volume": 1385780.0}, {"date": "2024-06-18", "close": 10.04, "volume": 927838.0}, {"date": "2024-06-20", "close": 8.87, "volume": 1992235.0}, {"date": "2024-06-21", "close": 9.1, "volume": 2069087.0}, {"date": "2024-06-24", "close": 8.67, "volume": 1550785.0}, {"date": "2024-06-25", "close": 8.59, "volume": 1169356.0}, {"date": "2024-06-26", "close": 8.51, "volume": 1386506.0}, {"date": "2024-06-27", "close": 8.52, "volume": 1765055.0}, {"date": "2024-06-28", "close": 8.29, "volume": 7214999.0}, {"date": "2024-07-01", "close": 8.08, "volume": 1778545.0}, {"date": "2024-07-02", "close": 7.9, "volume": 2393533.0}, {"date": "2024-07-03", "close": 8.17, "volume": 763338.0}, {"date": "2024-07-05", "close": 7.67, "volume": 1580528.0}, {"date": "2024-07-08", "close": 8.54, "volume": 2454027.0}, {"date": "2024-07-09", "close": 8.49, "volume": 2005441.0}, {"date": "2024-07-10", "close": 9.01, "volume": 1654206.0}, {"date": "2024-07-11", "close": 9.23, "volume": 1554195.0}, {"date": "2024-07-12", "close": 9.38, "volume": 1190956.0}, {"date": "2024-07-15", "close": 10.2, "volume": 2831856.0}, {"date": "2024-07-16", "close": 11.89, "volume": 4290969.0}, {"date": "2024-07-17", "close": 10.955, "volume": 2681228.0}, {"date": "2024-07-18", "close": 10.4, "volume": 2820619.0}, {"date": "2024-07-19", "close": 9.675, "volume": 2011785.0}, {"date": "2024-07-22", "close": 9.65, "volume": 2109221.0}, {"date": "2024-07-23", "close": 9.85, "volume": 1299632.0}, {"date": "2024-07-24", "close": 8.96, "volume": 1988848.0}, {"date": "2024-07-25", "close": 8.61, "volume": 2101523.0}, {"date": "2024-07-26", "close": 8.67, "volume": 1351238.0}, {"date": "2024-07-29", "close": 8.22, "volume": 1317682.0}, {"date": "2024-07-30", "close": 8.12, "volume": 2311582.0}, {"date": "2024-07-31", "close": 9.55, "volume": 3619818.0}, {"date": "2024-08-01", "close": 8.4, "volume": 3055798.0}, {"date": "2024-08-02", "close": 7.65, "volume": 3095164.0}, {"date": "2024-08-05", "close": 6.97, "volume": 1953680.0}, {"date": "2024-08-06", "close": 7.29, "volume": 3421634.0}, {"date": "2024-08-07", "close": 6.87, "volume": 4188402.0}, {"date": "2024-08-08", "close": 8.57, "volume": 2652571.0}, {"date": "2024-08-09", "close": 7.74, "volume": 2343523.0}, {"date": "2024-08-12", "close": 7.85, "volume": 1350584.0}, {"date": "2024-08-13", "close": 8.02, "volume": 1334248.0}, {"date": "2024-08-14", "close": 8.14, "volume": 1546272.0}, {"date": "2024-08-15", "close": 8.53, "volume": 1404493.0}, {"date": "2024-08-16", "close": 8.28, "volume": 1214097.0}, {"date": "2024-08-19", "close": 8.6, "volume": 1563181.0}, {"date": "2024-08-20", "close": 8.78, "volume": 1539126.0}, {"date": "2024-08-21", "close": 8.92, "volume": 1502911.0}, {"date": "2024-08-22", "close": 9.03, "volume": 3012595.0}, {"date": "2024-08-23", "close": 9.71, "volume": 2349064.0}, {"date": "2024-08-26", "close": 9.62, "volume": 1400552.0}, {"date": "2024-08-27", "close": 9.18, "volume": 1108957.0}, {"date": "2024-08-28", "close": 9.12, "volume": 1686846.0}, {"date": "2024-08-29", "close": 10.3, "volume": 3669830.0}, {"date": "2024-08-30", "close": 11.35, "volume": 4196325.0}, {"date": "2024-09-03", "close": 12.26, "volume": 6184985.0}, {"date": "2024-09-04", "close": 13.0, "volume": 4302124.0}, {"date": "2024-09-05", "close": 12.24, "volume": 2977273.0}, {"date": "2024-09-06", "close": 11.81, "volume": 1807863.0}, {"date": "2024-09-09", "close": 13.02, "volume": 2827930.0}, {"date": "2024-09-10", "close": 12.515, "volume": 1764054.0}, {"date": "2024-09-11", "close": 13.03, "volume": 2511900.0}, {"date": "2024-09-12", "close": 14.52, "volume": 4594548.0}, {"date": "2024-09-13", "close": 14.61, "volume": 1832270.0}, {"date": "2024-09-16", "close": 13.19, "volume": 2942106.0}, {"date": "2024-09-17", "close": 13.58, "volume": 1342471.0}, {"date": "2024-09-18", "close": 13.28, "volume": 1351985.0}, {"date": "2024-09-19", "close": 14.2, "volume": 1799965.0}, {"date": "2024-09-20", "close": 13.83, "volume": 1552700.0}, {"date": "2024-09-23", "close": 14.06, "volume": 1768648.0}, {"date": "2024-09-24", "close": 15.98, "volume": 5535558.0}, {"date": "2024-09-25", "close": 15.38, "volume": 2120325.0}, {"date": "2024-09-26", "close": 14.81, "volume": 2467814.0}, {"date": "2024-09-27", "close": 13.735, "volume": 2721158.0}, {"date": "2024-09-30", "close": 14.31, "volume": 3395249.0}, {"date": "2024-10-01", "close": 13.32, "volume": 1922399.0}, {"date": "2024-10-02", "close": 13.75, "volume": 2092071.0}, {"date": "2024-10-03", "close": 14.195, "volume": 1328607.0}, {"date": "2024-10-04", "close": 15.36, "volume": 2490006.0}, {"date": "2024-10-07", "close": 14.94, "volume": 1877568.0}, {"date": "2024-10-08", "close": 16.45, "volume": 4281312.0}, {"date": "2024-10-09", "close": 16.17, "volume": 2082361.0}, {"date": "2024-10-10", "close": 16.66, "volume": 1452211.0}, {"date": "2024-10-11", "close": 17.86, "volume": 2331804.0}, {"date": "2024-10-14", "close": 18.42, "volume": 3954022.0}, {"date": "2024-10-15", "close": 17.4, "volume": 3277976.0}, {"date": "2024-10-16", "close": 18.97, "volume": 3669780.0}, {"date": "2024-10-17", "close": 19.0, "volume": 2489919.0}, {"date": "2024-10-18", "close": 18.57, "volume": 2813050.0}, {"date": "2024-10-21", "close": 18.51, "volume": 1878620.0}, {"date": "2024-10-22", "close": 17.63, "volume": 1896230.0}, {"date": "2024-10-23", "close": 17.01, "volume": 2126732.0}, {"date": "2024-10-24", "close": 17.45, "volume": 1642854.0}, {"date": "2024-10-25", "close": 17.44, "volume": 1661156.0}, {"date": "2024-10-28", "close": 16.6, "volume": 2582168.0}, {"date": "2024-10-29", "close": 15.67, "volume": 4009092.0}, {"date": "2024-10-30", "close": 16.35, "volume": 2297112.0}, {"date": "2024-10-31", "close": 15.62, "volume": 1742047.0}, {"date": "2024-11-01", "close": 16.84, "volume": 2367350.0}, {"date": "2024-11-04", "close": 16.4, "volume": 1912132.0}, {"date": "2024-11-05", "close": 16.54, "volume": 2078202.0}, {"date": "2024-11-06", "close": 16.21, "volume": 4279874.0}, {"date": "2024-11-07", "close": 17.9, "volume": 7538015.0}, {"date": "2024-11-08", "close": 27.76, "volume": 19430460.0}, {"date": "2024-11-11", "close": 28.29, "volume": 7278577.0}, {"date": "2024-11-12", "close": 28.54, "volume": 3771344.0}, {"date": "2024-11-13", "close": 27.26, "volume": 2815972.0}, {"date": "2024-11-14", "close": 28.15, "volume": 4176101.0}, {"date": "2024-11-15", "close": 26.8, "volume": 3451010.0}, {"date": "2024-11-18", "close": 27.32, "volume": 3339203.0}, {"date": "2024-11-19", "close": 28.55, "volume": 2065953.0}, {"date": "2024-11-20", "close": 34.07, "volume": 6781268.0}, {"date": "2024-11-21", "close": 35.5, "volume": 6408349.0}, {"date": "2024-11-22", "close": 37.99, "volume": 4942241.0}, {"date": "2024-11-25", "close": 37.91, "volume": 3574949.0}, {"date": "2024-11-26", "close": 37.02, "volume": 2906606.0}, {"date": "2024-11-27", "close": 36.42, "volume": 2928267.0}, {"date": "2024-11-29", "close": 41.22, "volume": 3853479.0}, {"date": "2024-12-02", "close": 40.74, "volume": 4014227.0}, {"date": "2024-12-03", "close": 41.74, "volume": 3244517.0}, {"date": "2024-12-04", "close": 44.03, "volume": 4414010.0}, {"date": "2024-12-05", "close": 34.48, "volume": 8724017.0}, {"date": "2024-12-06", "close": 38.88, "volume": 6082531.0}, {"date": "2024-12-09", "close": 36.16, "volume": 3660807.0}, {"date": "2024-12-10", "close": 33.09, "volume": 5844929.0}, {"date": "2024-12-11", "close": 33.675, "volume": 3922983.0}, {"date": "2024-12-12", "close": 33.0, "volume": 2692461.0}, {"date": "2024-12-13", "close": 36.43, "volume": 4420083.0}, {"date": "2024-12-16", "close": 35.09, "volume": 2257244.0}, {"date": "2024-12-17", "close": 32.11, "volume": 3136455.0}, {"date": "2024-12-18", "close": 33.97, "volume": 5197478.0}, {"date": "2024-12-19", "close": 32.39, "volume": 3725433.0}, {"date": "2024-12-20", "close": 37.82, "volume": 5217255.0}, {"date": "2024-12-23", "close": 36.72, "volume": 2286686.0}, {"date": "2024-12-24", "close": 39.82, "volume": 1817033.0}, {"date": "2024-12-26", "close": 40.94, "volume": 1987799.0}, {"date": "2024-12-27", "close": 37.74, "volume": 2475601.0}, {"date": "2024-12-30", "close": 36.24, "volume": 2056321.0}, {"date": "2024-12-31", "close": 36.86, "volume": 2304748.0}, {"date": "2025-01-02", "close": 35.6, "volume": 3488187.0}, {"date": "2025-01-03", "close": 37.9, "volume": 2406000.0}, {"date": "2025-01-06", "close": 33.93, "volume": 4706902.0}, {"date": "2025-01-07", "close": 32.98, "volume": 1974747.0}, {"date": "2025-01-08", "close": 32.37, "volume": 2644561.0}, {"date": "2025-01-10", "close": 31.6, "volume": 1718104.0}, {"date": "2025-01-13", "close": 28.99, "volume": 2206251.0}, {"date": "2025-01-14", "close": 27.79, "volume": 2625809.0}, {"date": "2025-01-15", "close": 31.18, "volume": 2657243.0}, {"date": "2025-01-16", "close": 30.88, "volume": 1928668.0}, {"date": "2025-01-17", "close": 31.03, "volume": 2358727.0}, {"date": "2025-01-21", "close": 30.15, "volume": 6208463.0}, {"date": "2025-01-22", "close": 33.3, "volume": 4503486.0}, {"date": "2025-01-23", "close": 32.5, "volume": 1827566.0}, {"date": "2025-01-24", "close": 30.69, "volume": 1914886.0}, {"date": "2025-01-27", "close": 24.54, "volume": 6410993.0}, {"date": "2025-01-28", "close": 26.67, "volume": 3500464.0}, {"date": "2025-01-29", "close": 26.53, "volume": 1998458.0}, {"date": "2025-01-30", "close": 28.07, "volume": 2273348.0}, {"date": "2025-01-31", "close": 27.92, "volume": 2120751.0}, {"date": "2025-02-03", "close": 25.83, "volume": 3201461.0}, {"date": "2025-02-04", "close": 27.115, "volume": 4614601.0}, {"date": "2025-02-05", "close": 28.16, "volume": 2671187.0}, {"date": "2025-02-06", "close": 30.38, "volume": 2516836.0}, {"date": "2025-02-07", "close": 29.61, "volume": 1513513.0}, {"date": "2025-02-10", "close": 30.52, "volume": 2915979.0}, {"date": "2025-02-11", "close": 27.85, "volume": 2690763.0}, {"date": "2025-02-12", "close": 25.03, "volume": 2738825.0}, {"date": "2025-02-13", "close": 27.04, "volume": 2315397.0}, {"date": "2025-02-14", "close": 25.9, "volume": 2250183.0}, {"date": "2025-02-18", "close": 26.43, "volume": 3247242.0}, {"date": "2025-02-19", "close": 27.33, "volume": 6111514.0}, {"date": "2025-02-20", "close": 27.5, "volume": 3754810.0}, {"date": "2025-02-21", "close": 27.04, "volume": 7237774.0}, {"date": "2025-02-24", "close": 27.32, "volume": 5812217.0}, {"date": "2025-02-25", "close": 23.34, "volume": 8281243.0}, {"date": "2025-02-26", "close": 25.19, "volume": 6023472.0}, {"date": "2025-02-27", "close": 24.04, "volume": 7224286.0}, {"date": "2025-02-28", "close": 21.86, "volume": 5822465.0}, {"date": "2025-03-03", "close": 17.72, "volume": 7997374.0}, {"date": "2025-03-04", "close": 18.14, "volume": 7260508.0}, {"date": "2025-03-05", "close": 18.08, "volume": 3228667.0}, {"date": "2025-03-06", "close": 15.55, "volume": 4727565.0}, {"date": "2025-03-07", "close": 15.82, "volume": 3589405.0}, {"date": "2025-03-10", "close": 14.15, "volume": 3505081.0}, {"date": "2025-03-11", "close": 15.07, "volume": 3020379.0}, {"date": "2025-03-12", "close": 17.3, "volume": 7324374.0}, {"date": "2025-03-13", "close": 15.87, "volume": 6709825.0}, {"date": "2025-03-14", "close": 22.11, "volume": 17009460.0}, {"date": "2025-03-17", "close": 20.98, "volume": 6452863.0}, {"date": "2025-03-18", "close": 20.2, "volume": 5000785.0}, {"date": "2025-03-19", "close": 21.13, "volume": 3257568.0}, {"date": "2025-03-20", "close": 21.08, "volume": 2948857.0}, {"date": "2025-03-21", "close": 20.43, "volume": 3263818.0}, {"date": "2025-03-24", "close": 22.28, "volume": 4139081.0}, {"date": "2025-03-25", "close": 21.77, "volume": 2575651.0}, {"date": "2025-03-26", "close": 19.49, "volume": 2968531.0}, {"date": "2025-03-27", "close": 17.78, "volume": 3100446.0}, {"date": "2025-03-28", "close": 16.38, "volume": 3534256.0}, {"date": "2025-03-31", "close": 15.35, "volume": 2859526.0}, {"date": "2025-04-01", "close": 15.09, "volume": 2814360.0}, {"date": "2025-04-02", "close": 15.96, "volume": 3221236.0}, {"date": "2025-04-03", "close": 12.83, "volume": 6047956.0}, {"date": "2025-04-04", "close": 10.8, "volume": 6541597.0}, {"date": "2025-04-07", "close": 11.23, "volume": 6701656.0}, {"date": "2025-04-08", "close": 10.7, "volume": 6351976.0}, {"date": "2025-04-09", "close": 13.87, "volume": 7021403.0}, {"date": "2025-04-10", "close": 11.72, "volume": 4232624.0}, {"date": "2025-04-11", "close": 11.28, "volume": 2817067.0}, {"date": "2025-04-14", "close": 11.25, "volume": 3356995.0}, {"date": "2025-04-15", "close": 11.45, "volume": 2305036.0}, {"date": "2025-04-16", "close": 10.43, "volume": 3254817.0}, {"date": "2025-04-17", "close": 10.66, "volume": 2060702.0}, {"date": "2025-04-21", "close": 10.05, "volume": 2346410.0}, {"date": "2025-04-22", "close": 10.95, "volume": 2736021.0}, {"date": "2025-04-23", "close": 11.66, "volume": 4696278.0}, {"date": "2025-04-24", "close": 12.79, "volume": 3134221.0}, {"date": "2025-04-25", "close": 12.56, "volume": 1857660.0}, {"date": "2025-04-28", "close": 13.07, "volume": 3003064.0}, {"date": "2025-04-29", "close": 12.82, "volume": 1823368.0}, {"date": "2025-04-30", "close": 12.79, "volume": 1968227.0}, {"date": "2025-05-01", "close": 14.71, "volume": 5076216.0}, {"date": "2025-05-02", "close": 14.96, "volume": 4196304.0}, {"date": "2025-05-05", "close": 14.44, "volume": 1966493.0}, {"date": "2025-05-06", "close": 13.94, "volume": 2544560.0}, {"date": "2025-05-07", "close": 13.98, "volume": 2033878.0}, {"date": "2025-05-08", "close": 14.76, "volume": 4567250.0}, {"date": "2025-05-09", "close": 14.67, "volume": 7922776.0}, {"date": "2025-05-12", "close": 18.24, "volume": 7280002.0}, {"date": "2025-05-13", "close": 20.29, "volume": 6945569.0}, {"date": "2025-05-14", "close": 19.11, "volume": 5753939.0}, {"date": "2025-05-15", "close": 18.87, "volume": 5189553.0}, {"date": "2025-05-16", "close": 18.69, "volume": 3100285.0}, {"date": "2025-05-19", "close": 19.04, "volume": 2548653.0}, {"date": "2025-05-20", "close": 18.96, "volume": 2077679.0}, {"date": "2025-05-21", "close": 17.07, "volume": 3621949.0}, {"date": "2025-05-22", "close": 17.61, "volume": 1972562.0}, {"date": "2025-05-23", "close": 17.88, "volume": 2237534.0}, {"date": "2025-05-27", "close": 18.56, "volume": 2739325.0}, {"date": "2025-05-28", "close": 17.65, "volume": 2913771.0}, {"date": "2025-05-29", "close": 16.93, "volume": 2615740.0}, {"date": "2025-05-30", "close": 15.42, "volume": 5025624.0}, {"date": "2025-06-02", "close": 15.515, "volume": 1896388.0}, {"date": "2025-06-03", "close": 16.76, "volume": 3519229.0}, {"date": "2025-06-04", "close": 17.11, "volume": 2137088.0}, {"date": "2025-06-05", "close": 16.26, "volume": 3059929.0}, {"date": "2025-06-06", "close": 16.83, "volume": 2508464.0}, {"date": "2025-06-09", "close": 16.87, "volume": 2281786.0}, {"date": "2025-06-10", "close": 16.44, "volume": 2797061.0}, {"date": "2025-06-11", "close": 16.32, "volume": 3877544.0}, {"date": "2025-06-12", "close": 16.92, "volume": 18448710.0}, {"date": "2025-06-13", "close": 15.47, "volume": 4967077.0}, {"date": "2025-06-16", "close": 17.09, "volume": 5576810.0}, {"date": "2025-06-17", "close": 16.78, "volume": 4194832.0}, {"date": "2025-06-18", "close": 19.77, "volume": 10371080.0}, {"date": "2025-06-20", "close": 23.45, "volume": 13947050.0}, {"date": "2025-06-23", "close": 22.57, "volume": 6023587.0}, {"date": "2025-06-24", "close": 23.29, "volume": 5190840.0}, {"date": "2025-06-25", "close": 26.23, "volume": 8489887.0}, {"date": "2025-06-26", "close": 27.77, "volume": 5632824.0}, {"date": "2025-06-27", "close": 26.22, "volume": 8123843.0}, {"date": "2025-06-30", "close": 25.69, "volume": 3408209.0}, {"date": "2025-07-01", "close": 25.35, "volume": 4575492.0}, {"date": "2025-07-02", "close": 26.69, "volume": 4578602.0}, {"date": "2025-07-03", "close": 28.66, "volume": 6962095.0}, {"date": "2025-07-07", "close": 26.44, "volume": 6762162.0}, {"date": "2025-07-08", "close": 26.88, "volume": 4359494.0}, {"date": "2025-07-09", "close": 27.92, "volume": 5507010.0}, {"date": "2025-07-10", "close": 28.25, "volume": 3410453.0}, {"date": "2025-07-11", "close": 28.4, "volume": 3152059.0}, {"date": "2025-07-14", "close": 29.495, "volume": 4312412.0}, {"date": "2025-07-15", "close": 29.24, "volume": 4551903.0}, {"date": "2025-07-16", "close": 28.985, "volume": 4855330.0}, {"date": "2025-07-17", "close": 29.42, "volume": 3816171.0}, {"date": "2025-07-18", "close": 28.63, "volume": 3935997.0}, {"date": "2025-07-21", "close": 28.23, "volume": 3092370.0}, {"date": "2025-07-22", "close": 26.35, "volume": 5039409.0}, {"date": "2025-07-23", "close": 26.305, "volume": 3038743.0}, {"date": "2025-07-24", "close": 25.84, "volume": 3064231.0}, {"date": "2025-07-25", "close": 27.13, "volume": 4194173.0}, {"date": "2025-07-28", "close": 25.22, "volume": 5495001.0}, {"date": "2025-07-29", "close": 24.11, "volume": 4077056.0}, {"date": "2025-07-30", "close": 23.06, "volume": 5050994.0}, {"date": "2025-07-31", "close": 22.87, "volume": 5361532.0}, {"date": "2025-08-01", "close": 21.53, "volume": 5885907.0}, {"date": "2025-08-04", "close": 22.19, "volume": 3617413.0}, {"date": "2025-08-05", "close": 21.415, "volume": 4020382.0}, {"date": "2025-08-06", "close": 23.23, "volume": 5727556.0}, {"date": "2025-08-07", "close": 22.33, "volume": 6412023.0}, {"date": "2025-08-08", "close": 21.59, "volume": 12222900.0}, {"date": "2025-08-11", "close": 20.86, "volume": 5699699.0}, {"date": "2025-08-12", "close": 22.79, "volume": 5558993.0}, {"date": "2025-08-13", "close": 23.02, "volume": 4930741.0}, {"date": "2025-08-14", "close": 21.01, "volume": 4933253.0}, {"date": "2025-08-15", "close": 22.365, "volume": 4211058.0}, {"date": "2025-08-18", "close": 26.13, "volume": 8720260.0}, {"date": "2025-08-19", "close": 22.77, "volume": 6877937.0}, {"date": "2025-08-20", "close": 21.93, "volume": 4400340.0}, {"date": "2025-08-21", "close": 23.7, "volume": 4430630.0}, {"date": "2025-08-22", "close": 24.79, "volume": 5150343.0}, {"date": "2025-08-25", "close": 24.34, "volume": 5866378.0}, {"date": "2025-08-26", "close": 25.07, "volume": 5071895.0}, {"date": "2025-08-27", "close": 24.05, "volume": 4676163.0}, {"date": "2025-08-28", "close": 25.49, "volume": 5717256.0}, {"date": "2025-08-29", "close": 24.2, "volume": 3700268.0}, {"date": "2025-09-02", "close": 23.35, "volume": 4528715.0}, {"date": "2025-09-03", "close": 23.02, "volume": 4953398.0}, {"date": "2025-09-04", "close": 23.32, "volume": 4102155.0}, {"date": "2025-09-05", "close": 23.99, "volume": 3867467.0}, {"date": "2025-09-08", "close": 23.63, "volume": 3254745.0}, {"date": "2025-09-09", "close": 23.72, "volume": 2923504.0}, {"date": "2025-09-10", "close": 27.72, "volume": 10593040.0}, {"date": "2025-09-11", "close": 26.85, "volume": 5414232.0}, {"date": "2025-09-12", "close": 27.07, "volume": 3793462.0}, {"date": "2025-09-15", "close": 29.56, "volume": 8128902.0}, {"date": "2025-09-16", "close": 28.93, "volume": 6601938.0}, {"date": "2025-09-17", "close": 29.47, "volume": 5373236.0}, {"date": "2025-09-18", "close": 29.04, "volume": 4777129.0}, {"date": "2025-09-19", "close": 28.99, "volume": 4323359.0}, {"date": "2025-09-22", "close": 30.54, "volume": 4741817.0}, {"date": "2025-09-23", "close": 28.06, "volume": 6163036.0}, {"date": "2025-09-24", "close": 26.69, "volume": 4704984.0}, {"date": "2025-09-25", "close": 26.34, "volume": 4339284.0}, {"date": "2025-09-26", "close": 25.77, "volume": 2730658.0}, {"date": "2025-09-29", "close": 25.94, "volume": 3107426.0}, {"date": "2025-09-30", "close": 25.93, "volume": 3542994.0}, {"date": "2025-10-01", "close": 28.42, "volume": 3735940.0}, {"date": "2025-10-02", "close": 27.98, "volume": 3673704.0}, {"date": "2025-10-03", "close": 27.93, "volume": 3937586.0}, {"date": "2025-10-06", "close": 33.79, "volume": 10810260.0}, {"date": "2025-10-07", "close": 31.335, "volume": 7945755.0}, {"date": "2025-10-08", "close": 32.22, "volume": 3170365.0}, {"date": "2025-10-09", "close": 32.37, "volume": 5021899.0}, {"date": "2025-10-10", "close": 27.15, "volume": 8797018.0}, {"date": "2025-10-13", "close": 29.1, "volume": 4528310.0}, {"date": "2025-10-14", "close": 28.48, "volume": 4114251.0}, {"date": "2025-10-15", "close": 32.95, "volume": 6786277.0}, {"date": "2025-10-16", "close": 31.14, "volume": 3988667.0}, {"date": "2025-10-17", "close": 31.92, "volume": 4668742.0}, {"date": "2025-10-20", "close": 34.14, "volume": 6475281.0}, {"date": "2025-10-21", "close": 33.4, "volume": 4134324.0}, {"date": "2025-10-22", "close": 29.975, "volume": 5268996.0}, {"date": "2025-10-23", "close": 31.4, "volume": 3943218.0}, {"date": "2025-10-24", "close": 34.01, "volume": 4461778.0}, {"date": "2025-10-27", "close": 37.22, "volume": 5328418.0}, {"date": "2025-10-28", "close": 36.87, "volume": 5313032.0}, {"date": "2025-10-29", "close": 35.48, "volume": 7001426.0}, {"date": "2025-10-30", "close": 35.07, "volume": 3590419.0}, {"date": "2025-10-31", "close": 35.56, "volume": 3960386.0}, {"date": "2025-11-03", "close": 33.04, "volume": 4695057.0}, {"date": "2025-11-04", "close": 29.5, "volume": 7716614.0}, {"date": "2025-11-05", "close": 31.51, "volume": 4930458.0}, {"date": "2025-11-06", "close": 29.1, "volume": 7338802.0}, {"date": "2025-11-07", "close": 28.57, "volume": 10118550.0}, {"date": "2025-11-10", "close": 25.42, "volume": 9309040.0}, {"date": "2025-11-11", "close": 23.75, "volume": 6066838.0}, {"date": "2025-11-12", "close": 23.94, "volume": 4482900.0}, {"date": "2025-11-13", "close": 20.91, "volume": 7722093.0}, {"date": "2025-11-14", "close": 21.465, "volume": 6607524.0}, {"date": "2025-11-17", "close": 21.63, "volume": 4845494.0}, {"date": "2025-11-18", "close": 20.89, "volume": 3114912.0}, {"date": "2025-11-19", "close": 20.87, "volume": 3414523.0}, {"date": "2025-11-20", "close": 19.49, "volume": 6354153.0}, {"date": "2025-11-21", "close": 20.58, "volume": 5955139.0}, {"date": "2025-11-24", "close": 22.47, "volume": 4393009.0}, {"date": "2025-11-25", "close": 22.73, "volume": 2357058.0}, {"date": "2025-11-26", "close": 25.57, "volume": 7543924.0}, {"date": "2025-11-28", "close": 26.78, "volume": 3588353.0}, {"date": "2025-12-01", "close": 26.53, "volume": 3694433.0}, {"date": "2025-12-02", "close": 26.02, "volume": 3471943.0}, {"date": "2025-12-03", "close": 25.65, "volume": 2817132.0}, {"date": "2025-12-04", "close": 26.24, "volume": 3491957.0}, {"date": "2025-12-05", "close": 26.59, "volume": 2879062.0}, {"date": "2025-12-08", "close": 27.84, "volume": 4119220.0}, {"date": "2025-12-09", "close": 30.38, "volume": 5809978.0}, {"date": "2025-12-10", "close": 34.98, "volume": 9850331.0}, {"date": "2025-12-11", "close": 36.32, "volume": 11948580.0}, {"date": "2025-12-12", "close": 32.06, "volume": 5436467.0}, {"date": "2025-12-15", "close": 29.9, "volume": 4421854.0}, {"date": "2025-12-16", "close": 28.96, "volume": 4068229.0}, {"date": "2025-12-17", "close": 27.14, "volume": 3400764.0}, {"date": "2025-12-18", "close": 29.25, "volume": 4536861.0}, {"date": "2025-12-19", "close": 31.32, "volume": 5123936.0}, {"date": "2025-12-22", "close": 39.095, "volume": 9773210.0}, {"date": "2025-12-23", "close": 40.64, "volume": 9343166.0}, {"date": "2025-12-24", "close": 41.0, "volume": 2369979.0}, {"date": "2025-12-26", "close": 37.17, "volume": 3825354.0}, {"date": "2025-12-29", "close": 36.75, "volume": 3743731.0}, {"date": "2025-12-30", "close": 36.02, "volume": 2312479.0}, {"date": "2025-12-31", "close": 34.86, "volume": 2744157.0}, {"date": "2026-01-02", "close": 39.6, "volume": 4857558.0}, {"date": "2026-01-05", "close": 34.99, "volume": 6609602.0}, {"date": "2026-01-06", "close": 38.61, "volume": 5061814.0}, {"date": "2026-01-07", "close": 38.055, "volume": 3814381.0}, {"date": "2026-01-08", "close": 33.01, "volume": 8578819.0}, {"date": "2026-01-09", "close": 34.04, "volume": 5546323.0}, {"date": "2026-01-12", "close": 33.72, "volume": 3848739.0}, {"date": "2026-01-13", "close": 34.18, "volume": 3169010.0}, {"date": "2026-01-14", "close": 34.47, "volume": 2088032.0}, {"date": "2026-01-15", "close": 37.0, "volume": 5691194.0}, {"date": "2026-01-16", "close": 37.04, "volume": 4257869.0}, {"date": "2026-01-20", "close": 39.26, "volume": 4089720.0}, {"date": "2026-01-21", "close": 38.38, "volume": 3450340.0}, {"date": "2026-01-22", "close": 38.15, "volume": 4269073.0}, {"date": "2026-01-23", "close": 35.72, "volume": 2976162.0}, {"date": "2026-01-26", "close": 34.89, "volume": 3242980.0}, {"date": "2026-01-27", "close": 37.39, "volume": 3133991.0}, {"date": "2026-01-28", "close": 45.23, "volume": 11717720.0}, {"date": "2026-01-29", "close": 39.57, "volume": 8572103.0}, {"date": "2026-01-30", "close": 43.61, "volume": 12000990.0}, {"date": "2026-02-02", "close": 44.16, "volume": 8889389.0}, {"date": "2026-02-03", "close": 46.12, "volume": 5659411.0}, {"date": "2026-02-04", "close": 39.9, "volume": 7206197.0}, {"date": "2026-02-05", "close": 38.13, "volume": 3848667.0}, {"date": "2026-02-06", "close": 44.3, "volume": 5410388.0}, {"date": "2026-02-09", "close": 47.91, "volume": 5961891.0}, {"date": "2026-02-10", "close": 48.49, "volume": 4352321.0}, {"date": "2026-02-11", "close": 48.4, "volume": 3537914.0}, {"date": "2026-02-12", "close": 43.99, "volume": 4200121.0}, {"date": "2026-02-13", "close": 44.46, "volume": 2745300.0}, {"date": "2026-02-17", "close": 43.91, "volume": 3326930.0}, {"date": "2026-02-18", "close": 43.44, "volume": 1858639.0}, {"date": "2026-02-19", "close": 46.98, "volume": 3208438.0}, {"date": "2026-02-20", "close": 51.68, "volume": 7979689.0}, {"date": "2026-02-23", "close": 53.96, "volume": 6239108.0}, {"date": "2026-02-24", "close": 56.27, "volume": 4197545.0}, {"date": "2026-02-25", "close": 58.12, "volume": 3648960.0}, {"date": "2026-02-26", "close": 53.69, "volume": 5508372.0}, {"date": "2026-02-27", "close": 84.23, "volume": 24886250.0}, {"date": "2026-03-02", "close": 102.51, "volume": 27112830.0}, {"date": "2026-03-03", "close": 95.34, "volume": 16983250.0}, {"date": "2026-03-04", "close": 99.71, "volume": 10474470.0}, {"date": "2026-03-05", "close": 101.14, "volume": 10217740.0}, {"date": "2026-03-06", "close": 95.58, "volume": 15240660.0}, {"date": "2026-03-09", "close": 110.62, "volume": 13837950.0}, {"date": "2026-03-10", "close": 120.49, "volume": 13617300.0}, {"date": "2026-03-11", "close": 127.01, "volume": 10310450.0}, {"date": "2026-03-12", "close": 106.19, "volume": 15398430.0}, {"date": "2026-03-13", "close": 96.81, "volume": 14962140.0}, {"date": "2026-03-16", "close": 94.07, "volume": 10815610.0}, {"date": "2026-03-17", "close": 86.33, "volume": 16650030.0}, {"date": "2026-03-18", "close": 92.63, "volume": 15330930.0}, {"date": "2026-03-19", "close": 101.92, "volume": 11294010.0}, {"date": "2026-03-20", "close": 87.54, "volume": 12205170.0}, {"date": "2026-03-23", "close": 95.76, "volume": 10729830.0}, {"date": "2026-03-24", "close": 113.9, "volume": 16895720.0}, {"date": "2026-03-25", "close": 114.41, "volume": 11313000.0}, {"date": "2026-03-26", "close": 97.42, "volume": 9617264.0}, {"date": "2026-03-27", "close": 98.21, "volume": 7600872.0}, {"date": "2026-03-30", "close": 85.19, "volume": 13584820.0}, {"date": "2026-03-31", "close": 84.59, "volume": 13094270.0}, {"date": "2026-04-01", "close": 86.35, "volume": 12788810.0}, {"date": "2026-04-02", "close": 103.91, "volume": 20043590.0}, {"date": "2026-04-06", "close": 107.45, "volume": 16994200.0}, {"date": "2026-04-07", "close": 117.64, "volume": 12271390.0}, {"date": "2026-04-08", "close": 132.7, "volume": 15028900.0}, {"date": "2026-04-09", "close": 133.3, "volume": 16929460.0}, {"date": "2026-04-10", "close": 150.6, "volume": 21901680.0}, {"date": "2026-04-13", "close": 153.19, "volume": 11023250.0}, {"date": "2026-04-14", "close": 146.39, "volume": 10767330.0}, {"date": "2026-04-15", "close": 142.55, "volume": 9638320.0}, {"date": "2026-04-16", "close": 157.32, "volume": 10688870.0}, {"date": "2026-04-17", "close": 159.42, "volume": 8713142.0}, {"date": "2026-04-20", "close": 163.47, "volume": 6711383.0}, {"date": "2026-04-21", "close": 150.57, "volume": 10314930.0}, {"date": "2026-04-22", "close": 149.42, "volume": 9839509.0}, {"date": "2026-04-23", "close": 137.73, "volume": 8143643.0}, {"date": "2026-04-24", "close": 162.17, "volume": 13924390.0}, {"date": "2026-04-27", "close": 145.78, "volume": 9442577.0}, {"date": "2026-04-28", "close": 137.26, "volume": 7158059.0}, {"date": "2026-04-29", "close": 152.83, "volume": 9604082.0}, {"date": "2026-04-30", "close": 164.36, "volume": 8837966.0}, {"date": "2026-05-01", "close": 183.51, "volume": 13196740.0}, {"date": "2026-05-04", "close": 172.98, "volume": 10179870.0}, {"date": "2026-05-05", "close": 180.57, "volume": 7983961.0}, {"date": "2026-05-06", "close": 178.54, "volume": 9107476.0}, {"date": "2026-05-07", "close": 157.55, "volume": 14494590.0}, {"date": "2026-05-08", "close": 148.94, "volume": 20778600.0}, {"date": "2026-05-11", "close": 184.9, "volume": 16660050.0}, {"date": "2026-05-12", "close": 188.28, "volume": 16391240.0}, {"date": "2026-05-13", "close": 223.1, "volume": 18450380.0}, {"date": "2026-05-14", "close": 203.57, "volume": 12104030.0}, {"date": "2026-05-15", "close": 190.36, "volume": 8467743.0}, {"date": "2026-05-18", "close": 173.26, "volume": 13219110.0}, {"date": "2026-05-19", "close": 171.33, "volume": 8979991.0}, {"date": "2026-05-20", "close": 165.26, "volume": 9784553.0}, {"date": "2026-05-21", "close": 176.81, "volume": 9868914.0}, {"date": "2026-05-22", "close": 181.49, "volume": 10301820.0}, {"date": "2026-05-26", "close": 177.62, "volume": 11319170.0}, {"date": "2026-05-27", "close": 179.83, "volume": 10258820.0}, {"date": "2026-05-28", "close": 169.02, "volume": 10018400.0}, {"date": "2026-05-29", "close": 158.41, "volume": 11922020.0}, {"date": "2026-06-01", "close": 185.67, "volume": 16045870.0}, {"date": "2026-06-02", "close": 202.37, "volume": 12724300.0}, {"date": "2026-06-03", "close": 184.07, "volume": 9948700.0}, {"date": "2026-06-04", "close": 202.89, "volume": 14528770.0}, {"date": "2026-06-05", "close": 177.0, "volume": 19828160.0}, {"date": "2026-06-08", "close": 196.64, "volume": 14905710.0}, {"date": "2026-06-09", "close": 162.88, "volume": 26968740.0}, {"date": "2026-06-10", "close": 175.13, "volume": 17040950.0}, {"date": "2026-06-11", "close": 172.78, "volume": 14448540.0}, {"date": "2026-06-12", "close": 169.05, "volume": 12730850.0}, {"date": "2026-06-15", "close": 191.55, "volume": 14611900.0}, {"date": "2026-06-16", "close": 170.81, "volume": 13109800.0}, {"date": "2026-06-17", "close": 167.34, "volume": 10005540.0}, {"date": "2026-06-18", "close": 161.85, "volume": 16726240.0}, {"date": "2026-06-22", "close": 171.23, "volume": 14536940.0}, {"date": "2026-06-23", "close": 147.44, "volume": 13591940.0}, {"date": "2026-06-24", "close": 146.97, "volume": 10609900.0}, {"date": "2026-06-25", "close": 138.54, "volume": 13301890.0}, {"date": "2026-06-26", "close": 135.69, "volume": 20188210.0}, {"date": "2026-06-29", "close": 150.1, "volume": 10321870.0}, {"date": "2026-06-30", "close": 148.16, "volume": 7492797.0}, {"date": "2026-07-01", "close": 139.0, "volume": 6477831.0}, {"date": "2026-07-02", "close": 120.95, "volume": 16036580.0}, {"date": "2026-07-06", "close": 123.36, "volume": 8120971.0}, {"date": "2026-07-07", "close": 114.41, "volume": 9265770.0}, {"date": "2026-07-08", "close": 114.44, "volume": 6289006.0}, {"date": "2026-07-09", "close": 122.21, "volume": 9211754.0}, {"date": "2026-07-10", "close": 119.92, "volume": 6738017.0}, {"date": "2026-07-13", "close": 111.88, "volume": 6599209.0}, {"date": "2026-07-14", "close": 125.45, "volume": 9987001.0}, {"date": "2026-07-15", "close": 109.09, "volume": 10324200.0}, {"date": "2026-07-16", "close": 100.24, "volume": 9966557.0}, {"date": "2026-07-17", "close": 102.41, "volume": 9637835.0}, {"date": "2026-07-20", "close": 103.02, "volume": 5163516.0}, {"date": "2026-07-21", "close": 119.26, "volume": 10284720.0}, {"date": "2026-07-22", "close": 110.52, "volume": 8072997.0}, {"date": "2026-07-23", "close": 112.02, "volume": 6288557.0}, {"date": "2026-07-24", "close": 100.15, "volume": 7103569.0}, {"date": "2026-07-27", "close": 97.82, "volume": 6662393.0}, {"date": "2026-07-28", "close": 88.14, "volume": 10840290.0}, {"date": "2026-07-29", "close": 76.52, "volume": 12204270.0}, {"date": "2026-07-30", "close": 90.11, "volume": 10949180.0}, {"date": "2026-07-31", "close": 94.32, "volume": 9739870.0}, {"date": "2026-08-03", "close": 110.21, "volume": 12055510.0}, {"date": "2026-08-04", "close": 131.63, "volume": 21013710.0}, {"date": "2026-08-05", "close": 128.56, "volume": 12480210.0}, {"date": "2026-08-06", "close": 124.22, "volume": 15377240.0}, {"date": "2026-08-07", "close": 135.63, "volume": 24102430.0}], "refreshing": true}