{"ticker": "ACMR", "overview": {"cik": "1680062", "ticker": "ACMR", "name": "ACM Research, Inc.", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036191", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009251", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009171", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059251", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034528", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034527", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034526", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034070", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001140361-26-033892", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008442", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008306", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054832", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054581", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000871", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001140361-26-027691", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044506", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042833", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024322", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024280", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005692", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005621", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005620", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005549", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023310", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037552", "price_sensitive": true}]}, "description": "ACM Research, Inc. trades as ACMR on the NASDAQ and is registered in the United States, classified under Special Industry Machinery, NEC (SIC 3559). Privy Trades holds 159 insider filings for the company, from August 2021 to September 2026. Across those, 13 insiders disclosed 92 sales totalling $189.88M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 92, "sell_sum": 189881469.4362, "net": -189881469.4362, "insiders": 13, "first_date": "2021-08-13", "last_date": "2026-09-09"}, "metrics": {"ticker": "ACMR", "has_prices": true, "as_of": "2026-08-07", "last": 83.8, "prev_close": 78.98, "change": 4.819999999999993, "change_pct": 0.061028108381868736, "session_volume": 1427256.0, "vwap_5": 81.01962108731814, "vwap_20": 82.09388684040091, "vwap_60": 88.83532262190113, "vwap_250": 54.99493149896071, "high_52w": 126.89, "low_52w": 29.67, "avg_volume_20": 1030950.1, "sessions": 400, "market_cap": {"value": 1188006622.0, "shares": 14176690.0, "as_of": "2019-03-08", "form": "10-K", "stale": true}}, "trades": [{"id": "0001140361-26-036191", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10630010.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Boardroom sells $10.6M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1721580/000114036126036191/0001140361-26-036191-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001140361-26-034070", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Mark McKechnie", "who_key": "McKechnie Mark", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4264970.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "An insider takes $4.3M off the table in ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1775007/000114036126034070/0001140361-26-034070-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001140361-26-033892", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Haiping Dun", "who_key": "Dun Haiping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 405670.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $406K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1721581/000114036126033892/0001140361-26-033892-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001140361-26-034526", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Haiping Dun", "who_key": "Dun Haiping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721581/000114036126034526/0001140361-26-034526-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001140361-26-034527", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Tracy Liu", "who_key": "Liu Tracy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721299/000114036126034527/0001140361-26-034527-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001140361-26-034528", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Charles C. Pappis", "who_key": "Pappis Charles C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126034528/0001140361-26-034528-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0002100121-26-000871", "src": "13DG", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "ACM Research, Inc.", "who_key": "ACM Research, 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "ACM Research, Inc. takes a 5.31% passive stake in ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/0002100121-26-000871-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001140361-26-024322", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Sotheara Cheav", "who_key": "Cheav Sotheara", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1585923.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider offloads $1.6M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126024322/0001140361-26-024322-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001140361-26-024280", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8835388.379999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $8.8M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126024280/0001140361-26-024280-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001140361-26-022458", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Haiping Dun", "who_key": "Dun Haiping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 331110.93, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $331K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126022458/0001140361-26-022458-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001140361-26-027691", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126027691/0001140361-26-027691-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001140361-26-015915", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Charles C. Pappis", "who_key": "Pappis Charles C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 260000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $260K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126015915/0001140361-26-015915-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287445}, {"id": "13DG-0000102909-26-000498", "src": "13DG", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "ACM Research, Inc.", "who_key": "ACM Research, 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "ACM Research, Inc. adjusts its stake in ACMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/0000102909-26-000498-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "0001140361-26-009401", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5154404.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $5.2M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126009401/0001140361-26-009401-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001140361-26-009456", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Mark McKechnie", "who_key": "McKechnie Mark", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4491951.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $4.5M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126009456/0001140361-26-009456-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001140361-26-009239", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Tracy Liu", "who_key": "Liu Tracy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2850781.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $2.9M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126009239/0001140361-26-009239-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0001140361-26-009039", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Haiping Dun", "who_key": "Dun Haiping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 217363.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $217K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126009039/0001140361-26-009039-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0001140361-26-008479", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Lisa Feng", "who_key": "Feng Lisa", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1441290.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $1.4M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126008479/0001140361-26-008479-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0001140361-26-008480", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Charles C. Pappis", "who_key": "Pappis Charles C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 250450.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $250K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126008480/0001140361-26-008480-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}, {"id": "0001140361-26-004200", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126004200/0001140361-26-004200-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391125}, {"id": "0001140361-25-044909", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Mark McKechnie", "who_key": "McKechnie Mark", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1091506.9600000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $1.1M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125044909/0001140361-25-044909-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0001140361-25-044559", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4361476.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $4.4M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125044559/0001140361-25-044559-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480405}, {"id": "0001140361-25-044360", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Fuping Chen", "who_key": "Chen Fuping", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3981156.0000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider offloads $4M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125044360/0001140361-25-044360-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481845}, {"id": "0001140361-25-042345", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Lisa Feng", "who_key": "Feng Lisa", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 997950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider offloads $998K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125042345/0001140361-25-042345-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510645}, {"id": "0001140361-25-042348", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Haiping Dun", "who_key": "Dun Haiping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125042348/0001140361-25-042348-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001140361-25-039758", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125039758/0001140361-25-039758-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535125}, {"id": "0001140361-25-035583", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Sotheara Cheav", "who_key": "Cheav Sotheara", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 350000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $350K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125035583/0001140361-25-035583-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591285}, {"id": "0001140361-25-035581", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Jian Wang", "who_key": "Wang Jian", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1050000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $1.1M of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125035581/0001140361-25-035581-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591285}, {"id": "0001140361-25-035582", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "Tracy Liu", "who_key": "Liu Tracy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 495000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $495K of ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125035582/0001140361-25-035582-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592725}, {"id": "0001140361-25-036835", "src": "INSIDERS", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 130000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125036835/0001140361-25-036835-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605685}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000871", "src": "13DG", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "ACM Research, Inc.", "who_key": "ACM Research, 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "ACM Research, Inc. takes a 5.31% passive stake in ACMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/0002100121-26-000871-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000102909-26-000498", "src": "13DG", "ticker": "ACMR", "cik": "1680062", "company": "ACM Research, Inc.", "company_raw": "ACM Research, Inc.", "who": "ACM Research, Inc.", "who_key": "ACM Research, 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "ACM Research, Inc. adjusts its stake in ACMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/0000102909-26-000498-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "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": "ACM Research, Inc. - Class A Common Stock", "new_value": "ACM Research, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680062", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680062", "applied": 1, "detected_at": "2026-09-10T03:13:21.509619"}]}, "key_people": [{"who": "David H. Wang", "who_key": "Wang David H", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 57368446.88, "net": -57368446.88, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10630010.48, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721580/000114036126036191/0001140361-26-036191-index.htm"}, {"action": "SELL", "amount": 8835388.379999999, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126024280/0001140361-26-024280-index.htm"}, {"action": "SELL", "amount": 5154404.79, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126009401/0001140361-26-009401-index.htm"}, {"action": "SELL", "amount": 4361476.7, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125044559/0001140361-25-044559-index.htm"}, {"action": "SELL", "amount": 3459786.9400000004, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125034208/0001140361-25-034208-index.htm"}, {"action": "SELL", "amount": 3009803.5200000005, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125020348/0001140361-25-020348-index.htm"}, {"action": "SELL", "amount": 3546554.3400000003, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125008688/0001140361-25-008688-index.htm"}, {"action": "SELL", "amount": 981000.0000000001, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124048306/0001140361-24-048306-index.htm"}, {"action": "SELL", "amount": 1006086.8400000001, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124048076/0001140361-24-048076-index.htm"}, {"action": "SELL", "amount": 1073250.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124047887/0001140361-24-047887-index.htm"}, {"action": "SELL", "amount": 1947355.8, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124028376/0001140361-24-028376-index.htm"}, {"action": "SELL", "amount": 2052900.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124027456/0001140361-24-027456-index.htm"}, {"action": "SELL", "amount": 2405049.9600000004, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124013647/0001140361-24-013647-index.htm"}, {"action": "SELL", "amount": 2731950.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124012895/0001140361-24-012895-index.htm"}, {"action": "SELL", "amount": 1452662.88, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123055757/0001140361-23-055757-index.htm"}, {"action": "SELL", "amount": 1590750.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123054706/0001140361-23-054706-index.htm"}, {"action": "SELL", "amount": 3130016.25, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123043978/0001140361-23-043978-index.htm"}], "latest": {"action": "SELL", "amount": 10630010.48, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721580/000114036126036191/0001140361-26-036191-index.htm"}}, {"who": "Yinan Xiang", "who_key": "Xiang Yinan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31347766.9462, "net": -31347766.9462, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24484453.9454, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036121029285/0001140361-21-029285-index.htm"}, {"action": "SELL", "amount": 2265302.8608, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036121029058/0001140361-21-029058-index.htm"}, {"action": "SELL", "amount": 4598010.140000001, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036121028330/0001140361-21-028330-index.htm"}], "latest": {"action": "SELL", "amount": 24484453.9454, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036121029285/0001140361-21-029285-index.htm"}}, {"who": "Shanghai Science & Technology Venture Capital (Group) Co., Ltd.", "who_key": "Shanghai Science & Technology Venture Capital (Group) Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 24213580.800000004, "net": -24213580.800000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23519660.040000003, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000119380524001228/0001193805-24-001228-index.htm"}, {"action": "SELL", "amount": 693920.76, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000119380524001214/0001193805-24-001214-index.htm"}], "latest": {"action": "SELL", "amount": 23519660.040000003, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000119380524001228/0001193805-24-001228-index.htm"}}, {"who": "Xiao Xing", "who_key": "Xing Xiao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24210481.330000002, "net": -24210481.330000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23516560.57, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124043180/0001140361-24-043180-index.htm"}, {"action": "SELL", "amount": 693920.76, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124042756/0001140361-24-042756-index.htm"}], "latest": {"action": "SELL", "amount": 23516560.57, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124043180/0001140361-24-043180-index.htm"}}, {"who": "Mark McKechnie", "who_key": "McKechnie Mark", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13976405.99, "net": -13976405.99, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4264970.76, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775007/000114036126034070/0001140361-26-034070-index.htm"}, {"action": "SELL", "amount": 4491951.58, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126009456/0001140361-26-009456-index.htm"}, {"action": "SELL", "amount": 1091506.9600000002, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125044909/0001140361-25-044909-index.htm"}, {"action": "SELL", "amount": 378300.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125019485/0001140361-25-019485-index.htm"}, {"action": "SELL", "amount": 411300.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125008876/0001140361-25-008876-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125003748/0001140361-25-003748-index.htm"}, {"action": "SELL", "amount": 363352.0, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124043156/0001140361-24-043156-index.htm"}, {"action": "SELL", "amount": 458400.0, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124029351/0001140361-24-029351-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124002341/0001140361-24-002341-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123048184/0001140361-23-048184-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123042794/0001140361-23-042794-index.htm"}, {"action": "SELL", "amount": 320976.07, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036122009174/0001140361-22-009174-index.htm"}, {"action": "SELL", "amount": 470266.04, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036121038928/0001140361-21-038928-index.htm"}, {"action": "SELL", "amount": 410382.57999999996, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036121029025/0001140361-21-029025-index.htm"}], "latest": {"action": "SELL", "amount": 4264970.76, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1775007/000114036126034070/0001140361-26-034070-index.htm"}}, {"who": "Haiping Dun", "who_key": "Dun Haiping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8962190.62, "net": -8962190.62, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405670.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721581/000114036126033892/0001140361-26-033892-index.htm"}, {"action": "SELL", "amount": 331110.93, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126022458/0001140361-26-022458-index.htm"}, {"action": "SELL", "amount": 217363.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036126009039/0001140361-26-009039-index.htm"}, {"action": "SELL", "amount": 275976.18, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125009327/0001140361-25-009327-index.htm"}, {"action": "SELL", "amount": 398126.54, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125008444/0001140361-25-008444-index.htm"}, {"action": "SELL", "amount": 332180.94, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124048310/0001140361-24-048310-index.htm"}, {"action": "SELL", "amount": 286800.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124047888/0001140361-24-047888-index.htm"}, {"action": "SELL", "amount": 345273.75999999995, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124039942/0001140361-24-039942-index.htm"}, {"action": "SELL", "amount": 297750.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124038571/0001140361-24-038571-index.htm"}, {"action": "SELL", "amount": 435378.57, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124028379/0001140361-24-028379-index.htm"}, {"action": "SELL", "amount": 343200.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124027457/0001140361-24-027457-index.htm"}, {"action": "SELL", "amount": 538375.5, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124013646/0001140361-24-013646-index.htm"}, {"action": "SELL", "amount": 455400.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124012896/0001140361-24-012896-index.htm"}, {"action": "SELL", "amount": 327474.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123055758/0001140361-23-055758-index.htm"}, {"action": "SELL", "amount": 264900.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123054704/0001140361-23-054704-index.htm"}, {"action": "SELL", "amount": 444557.3, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123041193/0001140361-23-041193-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123028430/0001140361-23-028430-index.htm"}, {"action": "SELL", "amount": 452250.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123012644/0001140361-23-012644-index.htm"}, {"action": "SELL", "amount": 297806.61, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036122044287/0001140361-22-044287-index.htm"}, {"action": "SELL", "amount": 588245.7000000001, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036122030802/0001140361-22-030802-index.htm"}, {"action": "SELL", "amount": 542250.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036122021397/0001140361-22-021397-index.htm"}, {"action": "SELL", "amount": 1007101.59, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036122009176/0001140361-22-009176-index.htm"}], "latest": {"action": "SELL", "amount": 405670.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721581/000114036126033892/0001140361-26-033892-index.htm"}}, {"who": "Jian Wang", "who_key": "Wang Jian", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5612376.0, "net": -5612376.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1050000.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125035581/0001140361-25-035581-index.htm"}, {"action": "SELL", "amount": 1860000.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125032732/0001140361-25-032732-index.htm"}, {"action": "SELL", "amount": 1352676.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124029892/0001140361-24-029892-index.htm"}, {"action": "SELL", "amount": 1349700.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036124029352/0001140361-24-029352-index.htm"}], "latest": {"action": "SELL", "amount": 1050000.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125035581/0001140361-25-035581-index.htm"}}, {"who": "Fuping Chen", "who_key": "Chen Fuping", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5556156.0, "net": -5556156.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3981156.0000000005, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125044360/0001140361-25-044360-index.htm"}, {"action": "SELL", "amount": 1575000.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036123041326/0001140361-23-041326-index.htm"}], "latest": {"action": "SELL", "amount": 3981156.0000000005, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680062/000114036125044360/0001140361-25-044360-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -405670.0}, {"date": "2026-08-20", "net": -4264970.76}, {"date": "2026-09-09", "net": -10630010.48}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036191", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009251", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009171", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059251", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034528", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034527", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034526", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034070", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001140361-26-033892", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008442", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008306", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054832", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054581", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000871", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001140361-26-027691", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044506", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042833", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024322", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024280", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005692", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005621", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005620", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005549", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023310", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037552", "price_sensitive": true}], "performance": {"ticker": "ACMR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-03", "close": 2.0167, "volume": 1570554.0}, {"date": "2017-11-06", "close": 1.8667, "volume": 211653.0}, {"date": "2017-11-07", "close": 1.8667, "volume": 97701.0}, {"date": "2017-11-08", "close": 1.8667, "volume": 355389.0}, {"date": "2017-11-09", "close": 1.867, "volume": 104052.0}, {"date": "2017-11-10", "close": 1.9067, "volume": 29532.0}, {"date": "2017-11-13", "close": 1.99, "volume": 65547.0}, {"date": "2017-11-14", "close": 1.99, "volume": 181305.0}, {"date": "2017-11-15", "close": 2.08, "volume": 110355.0}, {"date": "2017-11-16", "close": 2.1733, "volume": 100902.0}, {"date": "2017-11-17", "close": 2.2967, "volume": 94290.0}, {"date": "2017-11-20", "close": 2.4467, "volume": 168153.0}, {"date": "2017-11-21", "close": 2.4733, "volume": 120201.0}, {"date": "2017-11-22", "close": 2.3167, "volume": 69483.0}, {"date": "2017-11-24", "close": 2.29, "volume": 76422.0}, {"date": "2017-11-27", "close": 2.3, "volume": 71355.0}, {"date": "2017-11-28", "close": 2.2667, "volume": 18945.0}, {"date": "2017-11-29", "close": 2.26, "volume": 76488.0}, {"date": "2017-11-30", "close": 2.25, "volume": 8706.0}, {"date": "2017-12-01", "close": 2.2633, "volume": 41064.0}, {"date": "2017-12-04", "close": 2.1533, "volume": 68349.0}, {"date": "2017-12-05", "close": 1.9933, "volume": 65361.0}, {"date": "2017-12-06", "close": 1.9633, "volume": 54063.0}, {"date": "2017-12-07", "close": 1.9667, "volume": 21345.0}, {"date": "2017-12-08", "close": 2.0167, "volume": 7422.0}, {"date": "2017-12-11", "close": 1.9867, "volume": 56373.0}, {"date": "2017-12-12", "close": 1.9467, "volume": 58818.0}, {"date": "2017-12-13", "close": 1.8433, "volume": 61146.0}, {"date": "2017-12-14", "close": 1.8467, "volume": 46179.0}, {"date": "2017-12-15", "close": 1.6667, "volume": 162153.0}, {"date": "2017-12-18", "close": 1.7133, "volume": 122193.0}, {"date": "2017-12-19", "close": 1.6733, "volume": 81189.0}, {"date": "2017-12-20", "close": 1.6067, "volume": 79326.0}, {"date": "2017-12-21", "close": 1.72, "volume": 44043.0}, {"date": "2017-12-22", "close": 1.65, "volume": 48276.0}, {"date": "2017-12-26", "close": 1.67, "volume": 31221.0}, {"date": "2017-12-27", "close": 1.64, "volume": 185178.0}, {"date": "2017-12-28", "close": 1.6833, "volume": 17136.0}, {"date": "2017-12-29", "close": 1.75, "volume": 20439.0}, {"date": "2018-01-02", "close": 1.8733, "volume": 14655.0}, {"date": "2018-01-03", "close": 1.7667, "volume": 28815.0}, {"date": "2018-01-04", "close": 1.7717, "volume": 9264.0}, {"date": "2018-01-05", "close": 1.8367, "volume": 8442.0}, {"date": "2018-01-08", "close": 1.7467, "volume": 79023.0}, {"date": "2018-01-09", "close": 1.7467, "volume": 33657.0}, {"date": "2018-01-10", "close": 1.73, "volume": 46851.0}, {"date": "2018-01-11", "close": 1.7467, "volume": 6741.0}, {"date": "2018-01-12", "close": 1.7233, "volume": 38532.0}, {"date": "2018-01-16", "close": 1.6467, "volume": 96495.0}, {"date": "2018-01-17", "close": 1.6667, "volume": 50046.0}, {"date": "2018-01-18", "close": 1.6533, "volume": 9801.0}, {"date": "2018-01-19", "close": 1.6633, "volume": 90900.0}, {"date": "2018-01-22", "close": 1.5833, "volume": 100866.0}, {"date": "2018-01-23", "close": 1.8867, "volume": 913857.0}, {"date": "2018-01-24", "close": 1.81, "volume": 506541.0}, {"date": "2018-01-25", "close": 1.77, "volume": 312549.0}, {"date": "2018-01-26", "close": 1.7667, "volume": 125991.0}, {"date": "2018-01-29", "close": 1.8133, "volume": 55038.0}, {"date": "2018-01-30", "close": 1.7033, "volume": 99837.0}, {"date": "2018-01-31", "close": 1.79, "volume": 200574.0}, {"date": "2018-02-01", "close": 2.0, "volume": 467298.0}, {"date": "2018-02-02", "close": 2.0367, "volume": 110013.0}, {"date": "2018-02-05", "close": 2.25, "volume": 194433.0}, {"date": "2018-02-06", "close": 2.2767, "volume": 136134.0}, {"date": "2018-02-07", "close": 2.26, "volume": 25764.0}, {"date": "2018-02-08", "close": 2.1467, "volume": 44028.0}, {"date": "2018-02-09", "close": 2.1667, "volume": 154518.0}, {"date": "2018-02-12", "close": 2.1934, "volume": 14670.0}, {"date": "2018-02-13", "close": 2.1733, "volume": 51888.0}, {"date": "2018-02-14", "close": 2.08, "volume": 69711.0}, {"date": "2018-02-15", "close": 2.1367, "volume": 177720.0}, {"date": "2018-02-16", "close": 2.16, "volume": 73239.0}, {"date": "2018-02-20", "close": 2.1867, "volume": 8121.0}, {"date": "2018-02-21", "close": 2.2833, "volume": 106362.0}, {"date": "2018-02-22", "close": 2.3367, "volume": 24477.0}, {"date": "2018-02-23", "close": 2.3867, "volume": 108705.0}, {"date": "2018-02-26", "close": 2.33, "volume": 46140.0}, {"date": "2018-02-27", "close": 2.3633, "volume": 109758.0}, {"date": "2018-02-28", "close": 2.2667, "volume": 83502.0}, {"date": "2018-03-01", "close": 2.24, "volume": 13095.0}, {"date": "2018-03-02", "close": 2.4133, "volume": 108741.0}, {"date": "2018-03-05", "close": 2.6183, "volume": 497835.0}, {"date": "2018-03-06", "close": 3.6667, "volume": 3628872.0}, {"date": "2018-03-07", "close": 3.9967, "volume": 880350.0}, {"date": "2018-03-08", "close": 4.4867, "volume": 751278.0}, {"date": "2018-03-09", "close": 4.3767, "volume": 481077.0}, {"date": "2018-03-12", "close": 4.5667, "volume": 311271.0}, {"date": "2018-03-13", "close": 4.7467, "volume": 151422.0}, {"date": "2018-03-14", "close": 4.98, "volume": 229236.0}, {"date": "2018-03-15", "close": 4.6767, "volume": 212952.0}, {"date": "2018-03-16", "close": 4.1467, "volume": 617850.0}, {"date": "2018-03-19", "close": 3.81, "volume": 815529.0}, {"date": "2018-03-20", "close": 4.39, "volume": 210810.0}, {"date": "2018-03-21", "close": 4.0833, "volume": 124632.0}, {"date": "2018-03-22", "close": 4.1667, "volume": 96372.0}, {"date": "2018-03-23", "close": 4.3033, "volume": 220404.0}, {"date": "2018-03-26", "close": 4.26, "volume": 114618.0}, {"date": "2018-03-27", "close": 4.2967, "volume": 107448.0}, {"date": "2018-03-28", "close": 4.1267, "volume": 77865.0}, {"date": "2018-03-29", "close": 4.1, "volume": 46854.0}, {"date": "2018-04-02", "close": 4.1033, "volume": 105768.0}, {"date": "2018-04-03", "close": 4.1033, "volume": 55785.0}, {"date": "2018-04-04", "close": 4.1, "volume": 98352.0}, {"date": "2018-04-05", "close": 4.0, "volume": 122127.0}, {"date": "2018-04-06", "close": 3.9333, "volume": 35523.0}, {"date": "2018-04-09", "close": 4.0, "volume": 54213.0}, {"date": "2018-04-10", "close": 4.17, "volume": 120786.0}, {"date": "2018-04-11", "close": 4.2467, "volume": 128928.0}, {"date": "2018-04-12", "close": 4.6333, "volume": 202884.0}, {"date": "2018-04-13", "close": 4.53, "volume": 107916.0}, {"date": "2018-04-16", "close": 4.2333, "volume": 148221.0}, {"date": "2018-04-17", "close": 4.1033, "volume": 105600.0}, {"date": "2018-04-18", "close": 4.0133, "volume": 105372.0}, {"date": "2018-04-19", "close": 3.9967, "volume": 179847.0}, {"date": "2018-04-20", "close": 3.9467, "volume": 69606.0}, {"date": "2018-04-23", "close": 3.8, "volume": 101061.0}, {"date": "2018-04-24", "close": 3.5033, "volume": 207084.0}, {"date": "2018-04-25", "close": 3.5367, "volume": 74748.0}, {"date": "2018-04-26", "close": 3.4233, "volume": 43656.0}, {"date": "2018-04-27", "close": 3.3633, "volume": 109278.0}, {"date": "2018-04-30", "close": 3.3667, "volume": 28110.0}, {"date": "2018-05-01", "close": 3.3733, "volume": 22821.0}, {"date": "2018-05-02", "close": 3.3867, "volume": 19914.0}, {"date": "2018-05-03", "close": 3.4333, "volume": 72213.0}, {"date": "2018-05-04", "close": 3.6033, "volume": 73596.0}, {"date": "2018-05-07", "close": 4.17, "volume": 107484.0}, {"date": "2018-05-08", "close": 3.8467, "volume": 235170.0}, {"date": "2018-05-09", "close": 3.9167, "volume": 80748.0}, {"date": "2018-05-10", "close": 4.0133, "volume": 268332.0}, {"date": "2018-05-11", "close": 4.03, "volume": 127383.0}, {"date": "2018-05-14", "close": 3.9633, "volume": 60021.0}, {"date": "2018-05-15", "close": 3.9633, "volume": 88821.0}, {"date": "2018-05-16", "close": 3.9167, "volume": 48153.0}, {"date": "2018-05-17", "close": 3.8, "volume": 110958.0}, {"date": "2018-05-18", "close": 3.77, "volume": 68940.0}, {"date": "2018-05-21", "close": 3.7433, "volume": 36915.0}, {"date": "2018-05-22", "close": 3.75, "volume": 192066.0}, {"date": "2018-05-23", "close": 3.6733, "volume": 38193.0}, {"date": "2018-05-24", "close": 3.9067, "volume": 203496.0}, {"date": "2018-05-25", "close": 3.7433, "volume": 75858.0}, {"date": "2018-05-29", "close": 3.8467, "volume": 174480.0}, {"date": "2018-05-30", "close": 4.1767, "volume": 509382.0}, {"date": "2018-05-31", "close": 4.2367, "volume": 338304.0}, {"date": "2018-06-01", "close": 4.6867, "volume": 904956.0}, {"date": "2018-06-04", "close": 4.4933, "volume": 311748.0}, {"date": "2018-06-05", "close": 4.1967, "volume": 159744.0}, {"date": "2018-06-06", "close": 4.21, "volume": 71244.0}, {"date": "2018-06-07", "close": 4.0733, "volume": 93678.0}, {"date": "2018-06-08", "close": 4.0233, "volume": 130566.0}, {"date": "2018-06-11", "close": 4.2533, "volume": 275451.0}, {"date": "2018-06-12", "close": 4.48, "volume": 273393.0}, {"date": "2018-06-13", "close": 4.4533, "volume": 297810.0}, {"date": "2018-06-14", "close": 4.47, "volume": 280767.0}, {"date": "2018-06-15", "close": 4.66, "volume": 485040.0}, {"date": "2018-06-18", "close": 4.5267, "volume": 504060.0}, {"date": "2018-06-19", "close": 4.2367, "volume": 436524.0}, {"date": "2018-06-20", "close": 4.32, "volume": 247440.0}, {"date": "2018-06-21", "close": 3.98, "volume": 474714.0}, {"date": "2018-06-22", "close": 4.18, "volume": 2744643.0}, {"date": "2018-06-25", "close": 3.9867, "volume": 299118.0}, {"date": "2018-06-26", "close": 3.9767, "volume": 345240.0}, {"date": "2018-06-27", "close": 3.6833, "volume": 323670.0}, {"date": "2018-06-28", "close": 3.63, "volume": 164574.0}, {"date": "2018-06-29", "close": 3.5933, "volume": 215271.0}, {"date": "2018-07-02", "close": 3.34, "volume": 298383.0}, {"date": "2018-07-03", "close": 3.6633, "volume": 130344.0}, {"date": "2018-07-05", "close": 3.54, "volume": 300537.0}, {"date": "2018-07-06", "close": 3.6167, "volume": 133134.0}, {"date": "2018-07-09", "close": 3.7533, "volume": 107214.0}, {"date": "2018-07-10", "close": 3.7933, "volume": 91428.0}, {"date": "2018-07-11", "close": 3.63, "volume": 221640.0}, {"date": "2018-07-12", "close": 4.1467, "volume": 572682.0}, {"date": "2018-07-13", "close": 4.21, "volume": 335397.0}, {"date": "2018-07-16", "close": 4.1133, "volume": 390522.0}, {"date": "2018-07-17", "close": 4.14, "volume": 140811.0}, {"date": "2018-07-18", "close": 4.12, "volume": 88512.0}, {"date": "2018-07-19", "close": 4.15, "volume": 58287.0}, {"date": "2018-07-20", "close": 4.2267, "volume": 101202.0}, {"date": "2018-07-23", "close": 4.4767, "volume": 481194.0}, {"date": "2018-07-24", "close": 4.54, "volume": 150000.0}, {"date": "2018-07-25", "close": 4.49, "volume": 79344.0}, {"date": "2018-07-26", "close": 4.5533, "volume": 118800.0}, {"date": "2018-07-27", "close": 4.4133, "volume": 166911.0}, {"date": "2018-07-30", "close": 4.26, "volume": 105426.0}, {"date": "2018-07-31", "close": 4.32, "volume": 153438.0}, {"date": "2018-08-01", "close": 4.6167, "volume": 236115.0}, {"date": "2018-08-02", "close": 4.7633, "volume": 328050.0}, {"date": "2018-08-03", "close": 4.9133, "volume": 337458.0}, {"date": "2018-08-06", "close": 4.89, "volume": 222180.0}, {"date": "2018-08-07", "close": 4.58, "volume": 766263.0}, {"date": "2018-08-08", "close": 4.8467, "volume": 244347.0}, {"date": "2018-08-09", "close": 4.8767, "volume": 309708.0}, {"date": "2018-08-10", "close": 4.9167, "volume": 164913.0}, {"date": "2018-08-13", "close": 4.5833, "volume": 359826.0}, {"date": "2018-08-14", "close": 4.4533, "volume": 157518.0}, {"date": "2018-08-15", "close": 4.2733, "volume": 222498.0}, {"date": "2018-08-16", "close": 4.3233, "volume": 91647.0}, {"date": "2018-08-17", "close": 4.25, "volume": 54504.0}, {"date": "2018-08-20", "close": 4.28, "volume": 84222.0}, {"date": "2018-08-21", "close": 4.5, "volume": 138879.0}, {"date": "2018-08-22", "close": 4.3633, "volume": 90798.0}, {"date": "2018-08-23", "close": 4.3733, "volume": 57213.0}, {"date": "2018-08-24", "close": 4.5, "volume": 85689.0}, {"date": "2018-08-27", "close": 4.5833, "volume": 117015.0}, {"date": "2018-08-28", "close": 4.6533, "volume": 310560.0}, {"date": "2018-08-29", "close": 4.6133, "volume": 267717.0}, {"date": "2018-08-30", "close": 4.67, "volume": 50550.0}, {"date": "2018-08-31", "close": 4.7033, "volume": 96774.0}, {"date": "2018-09-04", "close": 4.5567, "volume": 85887.0}, {"date": "2018-09-05", "close": 4.5467, "volume": 105609.0}, {"date": "2018-09-06", "close": 4.4333, "volume": 49182.0}, {"date": "2018-09-07", "close": 4.49, "volume": 48396.0}, {"date": "2018-09-10", "close": 4.2467, "volume": 145947.0}, {"date": "2018-09-11", "close": 4.17, "volume": 87936.0}, {"date": "2018-09-12", "close": 3.7833, "volume": 315873.0}, {"date": "2018-09-13", "close": 4.045, "volume": 74820.0}, {"date": "2018-09-14", "close": 3.8967, "volume": 96954.0}, {"date": "2018-09-17", "close": 4.0067, "volume": 59979.0}, {"date": "2018-09-18", "close": 3.9633, "volume": 81324.0}, {"date": "2018-09-19", "close": 3.9033, "volume": 77067.0}, {"date": "2018-09-20", "close": 4.0867, "volume": 43209.0}, {"date": "2018-09-21", "close": 3.97, "volume": 101379.0}, {"date": "2018-09-24", "close": 3.88, "volume": 33618.0}, {"date": "2018-09-25", "close": 3.7633, "volume": 92859.0}, {"date": "2018-09-26", "close": 3.6967, "volume": 81417.0}, {"date": "2018-09-27", "close": 3.6167, "volume": 110979.0}, {"date": "2018-09-28", "close": 3.69, "volume": 93357.0}, {"date": "2018-10-01", "close": 3.7733, "volume": 66759.0}, {"date": "2018-10-02", "close": 3.6767, "volume": 46173.0}, {"date": "2018-10-03", "close": 3.7233, "volume": 62706.0}, {"date": "2018-10-04", "close": 3.6433, "volume": 43764.0}, {"date": "2018-10-05", "close": 3.45, "volume": 261819.0}, {"date": "2018-10-08", "close": 3.57, "volume": 53637.0}, {"date": "2018-10-09", "close": 3.7, "volume": 60582.0}, {"date": "2018-10-10", "close": 3.4367, "volume": 92628.0}, {"date": "2018-10-11", "close": 3.32, "volume": 233715.0}, {"date": "2018-10-12", "close": 3.4233, "volume": 81276.0}, {"date": "2018-10-15", "close": 3.5633, "volume": 65985.0}, {"date": "2018-10-16", "close": 3.45, "volume": 77295.0}, {"date": "2018-10-17", "close": 3.4267, "volume": 18945.0}, {"date": "2018-10-18", "close": 3.3567, "volume": 154434.0}, {"date": "2018-10-19", "close": 3.4133, "volume": 62541.0}, {"date": "2018-10-22", "close": 3.3567, "volume": 44991.0}, {"date": "2018-10-23", "close": 3.2733, "volume": 161448.0}, {"date": "2018-10-24", "close": 3.2033, "volume": 61536.0}, {"date": "2018-10-25", "close": 3.2167, "volume": 92172.0}, {"date": "2018-10-26", "close": 3.15, "volume": 75579.0}, {"date": "2018-10-29", "close": 3.1567, "volume": 58527.0}, {"date": "2018-10-30", "close": 3.1567, "volume": 64467.0}, {"date": "2018-10-31", "close": 3.1833, "volume": 52128.0}, {"date": "2018-11-01", "close": 3.3333, "volume": 23574.0}, {"date": "2018-11-02", "close": 3.34, "volume": 78879.0}, {"date": "2018-11-05", "close": 3.33, "volume": 37932.0}, {"date": "2018-11-06", "close": 3.3333, "volume": 26202.0}, {"date": "2018-11-07", "close": 3.4333, "volume": 107982.0}, {"date": "2018-11-08", "close": 4.0, "volume": 460080.0}, {"date": "2018-11-09", "close": 3.91, "volume": 98298.0}, {"date": "2018-11-12", "close": 3.7667, "volume": 91686.0}, {"date": "2018-11-13", "close": 3.82, "volume": 85434.0}, {"date": "2018-11-14", "close": 3.7833, "volume": 61047.0}, {"date": "2018-11-15", "close": 3.84, "volume": 52245.0}, {"date": "2018-11-16", "close": 3.7433, "volume": 92910.0}, {"date": "2018-11-19", "close": 3.6467, "volume": 47250.0}, {"date": "2018-11-20", "close": 3.48, "volume": 78744.0}, {"date": "2018-11-21", "close": 3.6633, "volume": 51405.0}, {"date": "2018-11-23", "close": 3.6167, "volume": 27957.0}, {"date": "2018-11-26", "close": 3.7067, "volume": 38913.0}, {"date": "2018-11-27", "close": 3.5867, "volume": 67023.0}, {"date": "2018-11-28", "close": 3.6767, "volume": 118059.0}, {"date": "2018-11-29", "close": 3.6667, "volume": 40425.0}, {"date": "2018-11-30", "close": 3.7167, "volume": 63048.0}, {"date": "2018-12-03", "close": 3.6783, "volume": 35832.0}, {"date": "2018-12-04", "close": 3.49, "volume": 87690.0}, {"date": "2018-12-06", "close": 3.5933, "volume": 47376.0}, {"date": "2018-12-07", "close": 3.49, "volume": 76527.0}, {"date": "2018-12-10", "close": 3.46, "volume": 36309.0}, {"date": "2018-12-11", "close": 3.5467, "volume": 3879.0}, {"date": "2018-12-12", "close": 3.5933, "volume": 37287.0}, {"date": "2018-12-13", "close": 3.54, "volume": 23412.0}, {"date": "2018-12-14", "close": 3.47, "volume": 10854.0}, {"date": "2018-12-17", "close": 3.4233, "volume": 87933.0}, {"date": "2018-12-18", "close": 3.4067, "volume": 36651.0}, {"date": "2018-12-19", "close": 3.3833, "volume": 52416.0}, {"date": "2018-12-20", "close": 3.42, "volume": 84213.0}, {"date": "2018-12-21", "close": 3.42, "volume": 140277.0}, {"date": "2018-12-24", "close": 3.3533, "volume": 44433.0}, {"date": "2018-12-26", "close": 3.4733, "volume": 82623.0}, {"date": "2018-12-27", "close": 3.4867, "volume": 98352.0}, {"date": "2018-12-28", "close": 3.49, "volume": 84372.0}, {"date": "2018-12-31", "close": 3.6267, "volume": 59388.0}, {"date": "2019-01-02", "close": 3.6233, "volume": 78837.0}, {"date": "2019-01-03", "close": 3.4567, "volume": 63816.0}, {"date": "2019-01-04", "close": 3.5667, "volume": 67986.0}, {"date": "2019-01-07", "close": 3.5833, "volume": 83490.0}, {"date": "2019-01-08", "close": 3.5767, "volume": 37143.0}, {"date": "2019-01-09", "close": 3.5267, "volume": 51693.0}, {"date": "2019-01-10", "close": 3.5, "volume": 21810.0}, {"date": "2019-01-11", "close": 3.5033, "volume": 28338.0}, {"date": "2019-01-14", "close": 3.42, "volume": 33069.0}, {"date": "2019-01-15", "close": 3.4767, "volume": 13413.0}, {"date": "2019-01-16", "close": 3.4833, "volume": 31974.0}, {"date": "2019-01-17", "close": 3.4267, "volume": 39093.0}, {"date": "2019-01-18", "close": 3.2567, "volume": 86154.0}, {"date": "2019-01-22", "close": 3.1167, "volume": 99438.0}, {"date": "2019-01-23", "close": 3.09, "volume": 86421.0}, {"date": "2019-01-24", "close": 3.25, "volume": 79587.0}, {"date": "2019-01-25", "close": 3.34, "volume": 71679.0}, {"date": "2019-01-28", "close": 3.24, "volume": 53715.0}, {"date": "2019-01-29", "close": 3.2033, "volume": 27384.0}, {"date": "2019-01-30", "close": 3.1633, "volume": 56748.0}, {"date": "2019-01-31", "close": 3.1033, "volume": 136854.0}, {"date": "2019-02-01", "close": 3.0967, "volume": 84084.0}, {"date": "2019-02-04", "close": 3.1067, "volume": 65598.0}, {"date": "2019-02-05", "close": 3.14, "volume": 53739.0}, {"date": "2019-02-06", "close": 3.13, "volume": 34401.0}, {"date": "2019-02-07", "close": 3.0867, "volume": 68964.0}, {"date": "2019-02-08", "close": 3.1033, "volume": 71001.0}, {"date": "2019-02-11", "close": 3.1067, "volume": 93879.0}, {"date": "2019-02-12", "close": 3.16, "volume": 135366.0}, {"date": "2019-02-13", "close": 3.1133, "volume": 120483.0}, {"date": "2019-02-14", "close": 3.1433, "volume": 215361.0}, {"date": "2019-02-15", "close": 3.1667, "volume": 100956.0}, {"date": "2019-02-19", "close": 3.3233, "volume": 237111.0}, {"date": "2019-02-20", "close": 3.8333, "volume": 575757.0}, {"date": "2019-02-21", "close": 3.7133, "volume": 174336.0}, {"date": "2019-02-22", "close": 3.8633, "volume": 381435.0}, {"date": "2019-02-25", "close": 3.9167, "volume": 202416.0}, {"date": "2019-02-26", "close": 3.8167, "volume": 27855.0}, {"date": "2019-02-27", "close": 3.7933, "volume": 34311.0}, {"date": "2019-02-28", "close": 3.7833, "volume": 62322.0}, {"date": "2019-03-01", "close": 3.8667, "volume": 40341.0}, {"date": "2019-03-04", "close": 4.1433, "volume": 311226.0}, {"date": "2019-03-05", "close": 4.45, "volume": 462552.0}, {"date": "2019-03-06", "close": 4.2267, "volume": 372978.0}, {"date": "2019-03-07", "close": 3.6967, "volume": 597378.0}, {"date": "2019-03-08", "close": 3.8833, "volume": 152793.0}, {"date": "2019-03-11", "close": 3.9533, "volume": 155277.0}, {"date": "2019-03-12", "close": 3.9633, "volume": 152604.0}, {"date": "2019-03-13", "close": 4.22, "volume": 301746.0}, {"date": "2019-03-14", "close": 4.6, "volume": 1022289.0}, {"date": "2019-03-15", "close": 4.55, "volume": 453930.0}, {"date": "2019-03-18", "close": 4.9567, "volume": 1216914.0}, {"date": "2019-03-19", "close": 5.3167, "volume": 2156988.0}, {"date": "2019-03-20", "close": 5.31, "volume": 922905.0}, {"date": "2019-03-21", "close": 5.48, "volume": 326676.0}, {"date": "2019-03-22", "close": 4.8267, "volume": 477372.0}, {"date": "2019-03-25", "close": 5.0533, "volume": 330267.0}, {"date": "2019-03-26", "close": 5.2667, "volume": 483258.0}, {"date": "2019-03-27", "close": 5.0267, "volume": 226698.0}, {"date": "2019-03-28", "close": 5.05, "volume": 167802.0}, {"date": "2019-03-29", "close": 5.1433, "volume": 208146.0}, {"date": "2019-04-01", "close": 5.1533, "volume": 291276.0}, {"date": "2019-04-02", "close": 5.0933, "volume": 147627.0}, {"date": "2019-04-03", "close": 5.23, "volume": 246537.0}, {"date": "2019-04-04", "close": 5.28, "volume": 218829.0}, {"date": "2019-04-05", "close": 5.2667, "volume": 158790.0}, {"date": "2019-04-08", "close": 5.18, "volume": 99048.0}, {"date": "2019-04-09", "close": 5.05, "volume": 115641.0}, {"date": "2019-04-10", "close": 5.1167, "volume": 245343.0}, {"date": "2019-04-11", "close": 5.13, "volume": 54336.0}, {"date": "2019-04-12", "close": 5.1867, "volume": 281100.0}, {"date": "2019-04-15", "close": 5.1467, "volume": 74472.0}, {"date": "2019-04-16", "close": 5.4667, "volume": 662058.0}, {"date": "2019-04-17", "close": 5.8367, "volume": 981540.0}, {"date": "2019-04-18", "close": 6.1267, "volume": 644301.0}, {"date": "2019-04-22", "close": 5.4533, "volume": 1060920.0}, {"date": "2019-04-23", "close": 5.6033, "volume": 380478.0}, {"date": "2019-04-24", "close": 5.5833, "volume": 165954.0}, {"date": "2019-04-25", "close": 5.33, "volume": 318894.0}, {"date": "2019-04-26", "close": 5.4233, "volume": 154629.0}, {"date": "2019-04-29", "close": 5.7333, "volume": 268020.0}, {"date": "2019-04-30", "close": 5.7433, "volume": 219588.0}, {"date": "2019-05-01", "close": 5.7967, "volume": 126054.0}, {"date": "2019-05-02", "close": 5.9833, "volume": 262362.0}, {"date": "2019-05-03", "close": 6.1, "volume": 177177.0}, {"date": "2019-05-06", "close": 6.1067, "volume": 464817.0}, {"date": "2019-05-07", "close": 6.25, "volume": 336438.0}, {"date": "2019-05-08", "close": 6.14, "volume": 478164.0}, {"date": "2019-05-09", "close": 6.17, "volume": 350736.0}, {"date": "2019-05-10", "close": 6.34, "volume": 232767.0}, {"date": "2019-05-13", "close": 6.24, "volume": 398097.0}, {"date": "2019-05-14", "close": 6.6133, "volume": 499146.0}, {"date": "2019-05-15", "close": 7.1167, "volume": 626919.0}, {"date": "2019-05-16", "close": 6.3133, "volume": 611043.0}, {"date": "2019-05-17", "close": 6.4133, "volume": 275334.0}, {"date": "2019-05-20", "close": 5.91, "volume": 378024.0}, {"date": "2019-05-21", "close": 6.08, "volume": 256566.0}, {"date": "2019-05-22", "close": 5.8267, "volume": 328569.0}, {"date": "2019-05-23", "close": 5.88, "volume": 390768.0}, {"date": "2019-05-24", "close": 6.03, "volume": 104562.0}, {"date": "2019-05-28", "close": 6.22, "volume": 204567.0}, {"date": "2019-05-29", "close": 6.3367, "volume": 168033.0}, {"date": "2019-05-30", "close": 6.3167, "volume": 192579.0}, {"date": "2019-05-31", "close": 6.42, "volume": 176814.0}, {"date": "2019-06-03", "close": 6.1533, "volume": 353031.0}, {"date": "2019-06-04", "close": 6.2333, "volume": 389610.0}, {"date": "2019-06-05", "close": 6.05, "volume": 338658.0}, {"date": "2019-06-06", "close": 6.1867, "volume": 298938.0}, {"date": "2019-06-07", "close": 6.1533, "volume": 188742.0}, {"date": "2019-06-10", "close": 6.3, "volume": 256533.0}, {"date": "2019-06-11", "close": 6.0967, "volume": 395520.0}, {"date": "2019-06-12", "close": 6.07, "volume": 230403.0}, {"date": "2019-06-13", "close": 5.83, "volume": 392928.0}, {"date": "2019-06-14", "close": 5.7467, "volume": 276057.0}, {"date": "2019-06-17", "close": 5.5767, "volume": 491484.0}, {"date": "2019-06-18", "close": 5.91, "volume": 628080.0}, {"date": "2019-06-19", "close": 5.8267, "volume": 398283.0}, {"date": "2019-06-20", "close": 5.6433, "volume": 277665.0}, {"date": "2019-06-21", "close": 5.3967, "volume": 448887.0}, {"date": "2019-06-24", "close": 5.4233, "volume": 268830.0}, {"date": "2019-06-25", "close": 5.1467, "volume": 364995.0}, {"date": "2019-06-26", "close": 5.2133, "volume": 280140.0}, {"date": "2019-06-27", "close": 5.1467, "volume": 450072.0}, {"date": "2019-06-28", "close": 5.2033, "volume": 3162942.0}, {"date": "2019-07-01", "close": 5.9267, "volume": 638571.0}, {"date": "2019-07-02", "close": 5.79, "volume": 278679.0}, {"date": "2019-07-03", "close": 5.76, "volume": 174054.0}, {"date": "2019-07-05", "close": 5.4933, "volume": 365964.0}, {"date": "2019-07-08", "close": 5.6267, "volume": 223908.0}, {"date": "2019-07-09", "close": 5.6167, "volume": 139560.0}, {"date": "2019-07-10", "close": 5.6067, "volume": 181587.0}, {"date": "2019-07-11", "close": 5.5033, "volume": 123546.0}, {"date": "2019-07-12", "close": 5.5033, "volume": 228459.0}, {"date": "2019-07-15", "close": 5.5067, "volume": 158646.0}, {"date": "2019-07-16", "close": 5.6067, "volume": 179169.0}, {"date": "2019-07-17", "close": 5.7733, "volume": 287502.0}, {"date": "2019-07-18", "close": 6.3433, "volume": 1122630.0}, {"date": "2019-07-19", "close": 6.0867, "volume": 675858.0}, {"date": "2019-07-22", "close": 6.1067, "volume": 218523.0}, {"date": "2019-07-23", "close": 6.0567, "volume": 164271.0}, {"date": "2019-07-24", "close": 6.0833, "volume": 186597.0}, {"date": "2019-07-25", "close": 5.8933, "volume": 104187.0}, {"date": "2019-07-26", "close": 5.93, "volume": 132465.0}, {"date": "2019-07-29", "close": 6.02, "volume": 144597.0}, {"date": "2019-07-30", "close": 5.83, "volume": 136119.0}, {"date": "2019-07-31", "close": 5.81, "volume": 174852.0}, {"date": "2019-08-01", "close": 5.3333, "volume": 770334.0}, {"date": "2019-08-02", "close": 5.3333, "volume": 286149.0}, {"date": "2019-08-05", "close": 5.24, "volume": 223098.0}, {"date": "2019-08-06", "close": 5.28, "volume": 259689.0}, {"date": "2019-08-07", "close": 5.3667, "volume": 189882.0}, {"date": "2019-08-08", "close": 5.94, "volume": 765903.0}, {"date": "2019-08-09", "close": 5.7267, "volume": 229236.0}, {"date": "2019-08-12", "close": 5.9333, "volume": 519732.0}, {"date": "2019-08-13", "close": 6.1033, "volume": 469230.0}, {"date": "2019-08-14", "close": 4.8367, "volume": 1532295.0}, {"date": "2019-08-15", "close": 4.66, "volume": 3330783.0}, {"date": "2019-08-16", "close": 4.66, "volume": 1270518.0}, {"date": "2019-08-19", "close": 4.6867, "volume": 795462.0}, {"date": "2019-08-20", "close": 4.7433, "volume": 604848.0}, {"date": "2019-08-21", "close": 4.75, "volume": 326547.0}, {"date": "2019-08-22", "close": 4.9067, "volume": 461370.0}, {"date": "2019-08-23", "close": 4.6967, "volume": 538500.0}, {"date": "2019-08-26", "close": 4.6467, "volume": 465039.0}, {"date": "2019-08-27", "close": 4.62, "volume": 382539.0}, {"date": "2019-08-28", "close": 4.6367, "volume": 227811.0}, {"date": "2019-08-29", "close": 4.7533, "volume": 292263.0}, {"date": "2019-08-30", "close": 4.7667, "volume": 143754.0}, {"date": "2019-09-03", "close": 4.9033, "volume": 448311.0}, {"date": "2019-09-04", "close": 5.2333, "volume": 928407.0}, {"date": "2019-09-05", "close": 5.0, "volume": 617901.0}, {"date": "2019-09-06", "close": 4.78, "volume": 679467.0}, {"date": "2019-09-09", "close": 4.7767, "volume": 413997.0}, {"date": "2019-09-10", "close": 4.86, "volume": 284307.0}, {"date": "2019-09-11", "close": 4.77, "volume": 572436.0}, {"date": "2019-09-12", "close": 4.7567, "volume": 164256.0}, {"date": "2019-09-13", "close": 4.9, "volume": 330534.0}, {"date": "2019-09-16", "close": 4.8833, "volume": 228588.0}, {"date": "2019-09-17", "close": 4.8467, "volume": 221193.0}, {"date": "2019-09-18", "close": 4.8933, "volume": 170523.0}, {"date": "2019-09-19", "close": 4.7533, "volume": 215463.0}, {"date": "2019-09-20", "close": 4.7967, "volume": 275562.0}, {"date": "2019-09-23", "close": 4.9533, "volume": 270894.0}, {"date": "2019-09-24", "close": 4.73, "volume": 385788.0}, {"date": "2019-09-25", "close": 4.86, "volume": 129972.0}, {"date": "2019-09-26", "close": 4.7, "volume": 89853.0}, {"date": "2019-09-27", "close": 4.59, "volume": 480885.0}, {"date": "2019-09-30", "close": 4.62, "volume": 184737.0}, {"date": "2019-10-01", "close": 4.51, "volume": 232056.0}, {"date": "2019-10-02", "close": 4.6067, "volume": 188337.0}, {"date": "2019-10-03", "close": 4.65, "volume": 112464.0}, {"date": "2019-10-04", "close": 4.6333, "volume": 158439.0}, {"date": "2019-10-07", "close": 4.4967, "volume": 193083.0}, {"date": "2019-10-08", "close": 4.37, "volume": 300711.0}, {"date": "2019-10-09", "close": 4.45, "volume": 207612.0}, {"date": "2019-10-10", "close": 4.4133, "volume": 131838.0}, {"date": "2019-10-11", "close": 4.41, "volume": 126081.0}, {"date": "2019-10-14", "close": 4.27, "volume": 239340.0}, {"date": "2019-10-15", "close": 4.3967, "volume": 143541.0}, {"date": "2019-10-16", "close": 4.28, "volume": 162579.0}, {"date": "2019-10-17", "close": 4.4133, "volume": 83550.0}, {"date": "2019-10-18", "close": 4.22, "volume": 139773.0}, {"date": "2019-10-21", "close": 4.3833, "volume": 135492.0}, {"date": "2019-10-22", "close": 4.3733, "volume": 95409.0}, {"date": "2019-10-23", "close": 4.27, "volume": 233718.0}, {"date": "2019-10-24", "close": 4.5, "volume": 393264.0}, {"date": "2019-10-25", "close": 4.4667, "volume": 299247.0}, {"date": "2019-10-28", "close": 4.5167, "volume": 386352.0}, {"date": "2019-10-29", "close": 4.3233, "volume": 290064.0}, {"date": "2019-10-30", "close": 4.3333, "volume": 255345.0}, {"date": "2019-10-31", "close": 4.1967, "volume": 204108.0}, {"date": "2019-11-01", "close": 4.2767, "volume": 213375.0}, {"date": "2019-11-04", "close": 4.5467, "volume": 342837.0}, {"date": "2019-11-05", "close": 4.7533, "volume": 331947.0}, {"date": "2019-11-06", "close": 4.8, "volume": 591738.0}, {"date": "2019-11-07", "close": 5.2167, "volume": 900501.0}, {"date": "2019-11-08", "close": 4.8067, "volume": 465831.0}, {"date": "2019-11-11", "close": 4.7967, "volume": 524628.0}, {"date": "2019-11-12", "close": 4.9833, "volume": 355527.0}, {"date": "2019-11-13", "close": 4.84, "volume": 272412.0}, {"date": "2019-11-14", "close": 4.7867, "volume": 331932.0}, {"date": "2019-11-15", "close": 4.8067, "volume": 224997.0}, {"date": "2019-11-18", "close": 4.7167, "volume": 227238.0}, {"date": "2019-11-19", "close": 4.66, "volume": 303216.0}, {"date": "2019-11-20", "close": 4.8767, "volume": 761886.0}, {"date": "2019-11-21", "close": 4.7667, "volume": 441834.0}, {"date": "2019-11-22", "close": 4.6233, "volume": 384777.0}, {"date": "2019-11-25", "close": 4.77, "volume": 285930.0}, {"date": "2019-11-26", "close": 4.7, "volume": 165705.0}, {"date": "2019-11-27", "close": 4.5967, "volume": 560097.0}, {"date": "2019-11-29", "close": 4.6033, "volume": 256269.0}, {"date": "2019-12-02", "close": 4.6367, "volume": 238119.0}, {"date": "2019-12-03", "close": 4.6633, "volume": 261852.0}, {"date": "2019-12-04", "close": 4.7033, "volume": 247107.0}, {"date": "2019-12-05", "close": 4.89, "volume": 278841.0}, {"date": "2019-12-06", "close": 5.14, "volume": 463989.0}, {"date": "2019-12-09", "close": 4.89, "volume": 224703.0}, {"date": "2019-12-10", "close": 5.0267, "volume": 156546.0}, {"date": "2019-12-11", "close": 5.2433, "volume": 379407.0}, {"date": "2019-12-12", "close": 5.3, "volume": 137388.0}, {"date": "2019-12-13", "close": 5.63, "volume": 456501.0}, {"date": "2019-12-16", "close": 6.0633, "volume": 757137.0}, {"date": "2019-12-17", "close": 6.23, "volume": 591288.0}, {"date": "2019-12-18", "close": 6.1433, "volume": 425667.0}, {"date": "2019-12-19", "close": 6.09, "volume": 471696.0}, {"date": "2019-12-20", "close": 6.1567, "volume": 298503.0}, {"date": "2019-12-23", "close": 6.54, "volume": 797556.0}, {"date": "2019-12-24", "close": 6.4433, "volume": 450156.0}, {"date": "2019-12-26", "close": 6.3367, "volume": 510171.0}, {"date": "2019-12-27", "close": 6.1333, "volume": 539211.0}, {"date": "2019-12-30", "close": 6.0483, "volume": 569013.0}, {"date": "2019-12-31", "close": 6.15, "volume": 334182.0}, {"date": "2020-01-02", "close": 6.31, "volume": 481248.0}, {"date": "2020-01-03", "close": 6.3667, "volume": 346020.0}, {"date": "2020-01-06", "close": 7.0, "volume": 1856280.0}, {"date": "2020-01-07", "close": 8.1667, "volume": 2801193.0}, {"date": "2020-01-08", "close": 8.26, "volume": 2669097.0}, {"date": "2020-01-09", "close": 7.8267, "volume": 1559649.0}, {"date": "2020-01-10", "close": 7.8767, "volume": 588993.0}, {"date": "2020-01-13", "close": 8.76, "volume": 1917129.0}, {"date": "2020-01-14", "close": 10.53, "volume": 3761733.0}, {"date": "2020-01-15", "close": 11.7167, "volume": 6698575.0}, {"date": "2020-01-16", "close": 12.1033, "volume": 3612324.0}, {"date": "2020-01-17", "close": 12.03, "volume": 2610573.0}, {"date": "2020-01-21", "close": 14.2233, "volume": 4022907.0}, {"date": "2020-01-22", "close": 16.17, "volume": 8322139.0}, {"date": "2020-01-23", "close": 13.42, "volume": 5315110.0}, {"date": "2020-01-24", "close": 11.9033, "volume": 5363944.0}, {"date": "2020-01-27", "close": 12.5233, "volume": 4103667.0}, {"date": "2020-01-28", "close": 12.69, "volume": 2814948.0}, {"date": "2020-01-29", "close": 12.3467, "volume": 1344702.0}, {"date": "2020-01-30", "close": 12.0133, "volume": 1820121.0}, {"date": "2020-01-31", "close": 11.58, "volume": 1424346.0}, {"date": "2020-02-03", "close": 11.8433, "volume": 2009826.0}, {"date": "2020-02-04", "close": 12.7833, "volume": 1791552.0}, {"date": "2020-02-05", "close": 11.7833, "volume": 1638753.0}, {"date": "2020-02-06", "close": 12.3333, "volume": 1566321.0}, {"date": "2020-02-07", "close": 12.01, "volume": 1668255.0}, {"date": "2020-02-10", "close": 13.8633, "volume": 3295314.0}, {"date": "2020-02-11", "close": 13.1033, "volume": 4423098.0}, {"date": "2020-02-12", "close": 13.5867, "volume": 1680540.0}, {"date": "2020-02-13", "close": 12.9, "volume": 1416651.0}, {"date": "2020-02-14", "close": 13.0333, "volume": 826794.0}, {"date": "2020-02-18", "close": 13.9433, "volume": 3774879.0}, {"date": "2020-02-19", "close": 13.3067, "volume": 4156548.0}, {"date": "2020-02-20", "close": 14.2167, "volume": 2117589.0}, {"date": "2020-02-21", "close": 12.9067, "volume": 1880808.0}, {"date": "2020-02-24", "close": 12.7533, "volume": 1983873.0}, {"date": "2020-02-25", "close": 12.5, "volume": 1582731.0}, {"date": "2020-02-26", "close": 12.4533, "volume": 867168.0}, {"date": "2020-02-27", "close": 11.7033, "volume": 1916100.0}, {"date": "2020-02-28", "close": 11.65, "volume": 1712025.0}, {"date": "2020-03-02", "close": 12.2233, "volume": 958965.0}, {"date": "2020-03-03", "close": 11.8533, "volume": 1571991.0}, {"date": "2020-03-04", "close": 11.9, "volume": 776610.0}, {"date": "2020-03-05", "close": 11.7633, "volume": 807669.0}, {"date": "2020-03-06", "close": 10.6767, "volume": 1582053.0}, {"date": "2020-03-09", "close": 9.0033, "volume": 1696857.0}, {"date": "2020-03-10", "close": 8.93, "volume": 2834103.0}, {"date": "2020-03-11", "close": 8.5333, "volume": 1927791.0}, {"date": "2020-03-12", "close": 7.81, "volume": 1792791.0}, {"date": "2020-03-13", "close": 7.6233, "volume": 1746531.0}, {"date": "2020-03-16", "close": 7.0033, "volume": 1562091.0}, {"date": "2020-03-17", "close": 8.0067, "volume": 1724427.0}, {"date": "2020-03-18", "close": 5.75, "volume": 2515320.0}, {"date": "2020-03-19", "close": 6.8333, "volume": 3808161.0}, {"date": "2020-03-20", "close": 7.3567, "volume": 2702325.0}, {"date": "2020-03-23", "close": 8.74, "volume": 2925897.0}, {"date": "2020-03-24", "close": 9.4133, "volume": 3089541.0}, {"date": "2020-03-25", "close": 9.2333, "volume": 1719810.0}, {"date": "2020-03-26", "close": 9.9667, "volume": 1802667.0}, {"date": "2020-03-27", "close": 9.46, "volume": 1011282.0}, {"date": "2020-03-30", "close": 9.9967, "volume": 1137033.0}, {"date": "2020-03-31", "close": 9.87, "volume": 1567842.0}, {"date": "2020-04-01", "close": 9.1133, "volume": 1084296.0}, {"date": "2020-04-02", "close": 9.1733, "volume": 776262.0}, {"date": "2020-04-03", "close": 9.0667, "volume": 721659.0}, {"date": "2020-04-06", "close": 10.85, "volume": 2129490.0}, {"date": "2020-04-07", "close": 11.0833, "volume": 1769034.0}, {"date": "2020-04-08", "close": 11.6267, "volume": 1619793.0}, {"date": "2020-04-09", "close": 11.0267, "volume": 1128690.0}, {"date": "2020-04-13", "close": 11.0933, "volume": 918912.0}, {"date": "2020-04-14", "close": 11.53, "volume": 1429620.0}, {"date": "2020-04-15", "close": 11.16, "volume": 817608.0}, {"date": "2020-04-16", "close": 11.91, "volume": 982392.0}, {"date": "2020-04-17", "close": 12.0233, "volume": 956745.0}, {"date": "2020-04-20", "close": 12.01, "volume": 634434.0}, {"date": "2020-04-21", "close": 11.11, "volume": 1031085.0}, {"date": "2020-04-22", "close": 12.3633, "volume": 896940.0}, {"date": "2020-04-23", "close": 11.9433, "volume": 865917.0}, {"date": "2020-04-24", "close": 12.1667, "volume": 996168.0}, {"date": "2020-04-27", "close": 12.6733, "volume": 1850985.0}, {"date": "2020-04-28", "close": 12.7533, "volume": 991128.0}, {"date": "2020-04-29", "close": 13.8133, "volume": 1139286.0}, {"date": "2020-04-30", "close": 13.31, "volume": 651183.0}, {"date": "2020-05-01", "close": 11.8933, "volume": 1474302.0}, {"date": "2020-05-04", "close": 11.93, "volume": 824286.0}, {"date": "2020-05-05", "close": 12.56, "volume": 859221.0}, {"date": "2020-05-06", "close": 13.1, "volume": 1395378.0}, {"date": "2020-05-07", "close": 14.73, "volume": 2169990.0}, {"date": "2020-05-08", "close": 15.5533, "volume": 2123658.0}, {"date": "2020-05-11", "close": 17.9467, "volume": 2533902.0}, {"date": "2020-05-12", "close": 18.6833, "volume": 3437352.0}, {"date": "2020-05-13", "close": 16.76, "volume": 2366106.0}, {"date": "2020-05-14", "close": 20.01, "volume": 3845820.0}, {"date": "2020-05-15", "close": 19.57, "volume": 1750689.0}, {"date": "2020-05-18", "close": 21.2033, "volume": 1716276.0}, {"date": "2020-05-19", "close": 21.8967, "volume": 2085606.0}, {"date": "2020-05-20", "close": 18.36, "volume": 4079799.0}, {"date": "2020-05-21", "close": 18.1667, "volume": 2470974.0}, {"date": "2020-05-22", "close": 17.6233, "volume": 1356522.0}, {"date": "2020-05-26", "close": 19.7333, "volume": 2913987.0}, {"date": "2020-05-27", "close": 19.72, "volume": 1854990.0}, {"date": "2020-05-28", "close": 19.55, "volume": 918186.0}, {"date": "2020-05-29", "close": 19.93, "volume": 1364661.0}, {"date": "2020-06-01", "close": 21.3, "volume": 1787337.0}, {"date": "2020-06-02", "close": 20.3033, "volume": 1453335.0}, {"date": "2020-06-03", "close": 21.6933, "volume": 1286559.0}, {"date": "2020-06-04", "close": 21.7, "volume": 732123.0}, {"date": "2020-06-05", "close": 20.8133, "volume": 1371564.0}, {"date": "2020-06-08", "close": 18.94, "volume": 2597436.0}, {"date": "2020-06-09", "close": 19.1533, "volume": 1137759.0}, {"date": "2020-06-10", "close": 19.4533, "volume": 1289553.0}, {"date": "2020-06-11", "close": 18.45, "volume": 1449939.0}, {"date": "2020-06-12", "close": 18.7833, "volume": 1093995.0}, {"date": "2020-06-15", "close": 19.5, "volume": 1376028.0}, {"date": "2020-06-16", "close": 19.7767, "volume": 922587.0}, {"date": "2020-06-17", "close": 20.46, "volume": 1352664.0}, {"date": "2020-06-18", "close": 20.3867, "volume": 899478.0}, {"date": "2020-06-19", "close": 20.1433, "volume": 920700.0}, {"date": "2020-06-22", "close": 19.2, "volume": 1282332.0}, {"date": "2020-06-23", "close": 20.6133, "volume": 1656756.0}, {"date": "2020-06-24", "close": 21.1867, "volume": 1099743.0}, {"date": "2020-06-25", "close": 21.0667, "volume": 771765.0}, {"date": "2020-06-26", "close": 20.2233, "volume": 680616.0}, {"date": "2020-06-29", "close": 19.3333, "volume": 1129632.0}, {"date": "2020-06-30", "close": 20.7867, "volume": 1322049.0}, {"date": "2020-07-01", "close": 20.2167, "volume": 1238652.0}, {"date": "2020-07-02", "close": 21.9633, "volume": 2438853.0}, {"date": "2020-07-06", "close": 26.9467, "volume": 4420527.0}, {"date": "2020-07-07", "close": 24.52, "volume": 2291352.0}, {"date": "2020-07-08", "close": 27.3333, "volume": 1578720.0}, {"date": "2020-07-09", "close": 28.7, "volume": 1930026.0}, {"date": "2020-07-10", "close": 27.21, "volume": 2532273.0}, {"date": "2020-07-13", "close": 27.84, "volume": 2403576.0}, {"date": "2020-07-14", "close": 30.2533, "volume": 2369943.0}, {"date": "2020-07-15", "close": 27.9633, "volume": 3170943.0}, {"date": "2020-07-16", "close": 25.5367, "volume": 2427867.0}, {"date": "2020-07-17", "close": 26.3367, "volume": 1197867.0}, {"date": "2020-07-20", "close": 28.77, "volume": 1315458.0}, {"date": "2020-07-21", "close": 29.2467, "volume": 1042194.0}, {"date": "2020-07-22", "close": 29.64, "volume": 811149.0}, {"date": "2020-07-23", "close": 29.2467, "volume": 1262502.0}, {"date": "2020-07-24", "close": 28.34, "volume": 1325397.0}, {"date": "2020-07-27", "close": 28.0967, "volume": 1624110.0}, {"date": "2020-07-28", "close": 28.4233, "volume": 521325.0}, {"date": "2020-07-29", "close": 29.76, "volume": 678240.0}, {"date": "2020-07-30", "close": 30.76, "volume": 577614.0}, {"date": "2020-07-31", "close": 31.98, "volume": 1240104.0}, {"date": "2020-08-03", "close": 35.85, "volume": 1654938.0}, {"date": "2020-08-04", "close": 35.8833, "volume": 1901454.0}, {"date": "2020-08-05", "close": 35.98, "volume": 1393389.0}, {"date": "2020-08-06", "close": 37.43, "volume": 1314132.0}, {"date": "2020-08-07", "close": 33.9733, "volume": 1847538.0}, {"date": "2020-08-10", "close": 33.3967, "volume": 1117521.0}, {"date": "2020-08-11", "close": 32.7567, "volume": 937809.0}, {"date": "2020-08-12", "close": 35.1333, "volume": 910701.0}, {"date": "2020-08-13", "close": 34.9233, "volume": 467640.0}, {"date": "2020-08-14", "close": 34.87, "volume": 519423.0}, {"date": "2020-08-17", "close": 35.5467, "volume": 848232.0}, {"date": "2020-08-18", "close": 34.9467, "volume": 734409.0}, {"date": "2020-08-19", "close": 33.1967, "volume": 1247010.0}, {"date": "2020-08-20", "close": 32.4567, "volume": 917805.0}, {"date": "2020-08-21", "close": 32.0567, "volume": 719376.0}, {"date": "2020-08-24", "close": 31.7833, "volume": 676326.0}, {"date": "2020-08-25", "close": 32.6367, "volume": 623679.0}, {"date": "2020-08-26", "close": 32.0167, "volume": 536622.0}, {"date": "2020-08-27", "close": 30.28, "volume": 1090962.0}, {"date": "2020-08-28", "close": 30.6633, "volume": 754143.0}, {"date": "2020-08-31", "close": 29.6033, "volume": 805917.0}, {"date": "2020-09-01", "close": 30.1633, "volume": 665748.0}, {"date": "2020-09-02", "close": 31.7433, "volume": 881406.0}, {"date": "2020-09-03", "close": 28.0033, "volume": 1443033.0}, {"date": "2020-09-04", "close": 27.3567, "volume": 1313673.0}, {"date": "2020-09-08", "close": 19.6567, "volume": 4992849.0}, {"date": "2020-09-09", "close": 20.0267, "volume": 2723385.0}, {"date": "2020-09-10", "close": 20.22, "volume": 1669629.0}, {"date": "2020-09-11", "close": 22.12, "volume": 2983590.0}, {"date": "2020-09-14", "close": 23.5867, "volume": 1534815.0}, {"date": "2020-09-15", "close": 23.79, "volume": 820644.0}, {"date": "2020-09-16", "close": 23.7067, "volume": 707847.0}, {"date": "2020-09-17", "close": 23.45, "volume": 1363926.0}, {"date": "2020-09-18", "close": 24.28, "volume": 1126740.0}, {"date": "2020-09-21", "close": 24.06, "volume": 861009.0}, {"date": "2020-09-22", "close": 23.2933, "volume": 627633.0}, {"date": "2020-09-23", "close": 22.6167, "volume": 875004.0}, {"date": "2020-09-24", "close": 22.9967, "volume": 787026.0}, {"date": "2020-09-25", "close": 23.2867, "volume": 505503.0}, {"date": "2020-09-28", "close": 22.7733, "volume": 798168.0}, {"date": "2020-09-29", "close": 23.3133, "volume": 549540.0}, {"date": "2020-09-30", "close": 23.0333, "volume": 702234.0}, {"date": "2020-10-01", "close": 25.1267, "volume": 1118334.0}, {"date": "2020-10-02", "close": 24.3333, "volume": 889038.0}, {"date": "2020-10-05", "close": 25.3067, "volume": 976098.0}, {"date": "2020-10-06", "close": 23.4067, "volume": 1397313.0}, {"date": "2020-10-07", "close": 23.96, "volume": 1062039.0}, {"date": "2020-10-08", "close": 23.5967, "volume": 1645731.0}, {"date": "2020-10-09", "close": 25.15, "volume": 1037790.0}, {"date": "2020-10-12", "close": 25.93, "volume": 1892184.0}, {"date": "2020-10-13", "close": 25.9933, "volume": 716718.0}, {"date": "2020-10-14", "close": 24.71, "volume": 1115115.0}, {"date": "2020-10-15", "close": 25.1467, "volume": 774831.0}, {"date": "2020-10-16", "close": 25.2, "volume": 530190.0}, {"date": "2020-10-19", "close": 24.0433, "volume": 624699.0}, {"date": "2020-10-20", "close": 24.44, "volume": 449643.0}, {"date": "2020-10-21", "close": 23.2633, "volume": 416499.0}, {"date": "2020-10-22", "close": 22.3133, "volume": 1017714.0}, {"date": "2020-10-23", "close": 22.6567, "volume": 378990.0}, {"date": "2020-10-26", "close": 22.87, "volume": 419151.0}, {"date": "2020-10-27", "close": 23.0967, "volume": 601626.0}, {"date": "2020-10-28", "close": 24.2733, "volume": 963810.0}, {"date": "2020-10-29", "close": 25.1633, "volume": 654000.0}, {"date": "2020-10-30", "close": 23.4567, "volume": 1046877.0}, {"date": "2020-11-02", "close": 25.04, "volume": 611379.0}, {"date": "2020-11-03", "close": 26.6533, "volume": 985359.0}, {"date": "2020-11-04", "close": 30.3333, "volume": 1679610.0}, {"date": "2020-11-05", "close": 31.3333, "volume": 1637220.0}, {"date": "2020-11-06", "close": 30.4533, "volume": 1152072.0}, {"date": "2020-11-09", "close": 30.5667, "volume": 1071567.0}, {"date": "2020-11-10", "close": 27.8367, "volume": 855621.0}, {"date": "2020-11-11", "close": 30.16, "volume": 584757.0}, {"date": "2020-11-12", "close": 28.9, "volume": 558471.0}, {"date": "2020-11-13", "close": 28.1333, "volume": 652539.0}, {"date": "2020-11-16", "close": 27.2733, "volume": 605679.0}, {"date": "2020-11-17", "close": 25.93, "volume": 1043451.0}, {"date": "2020-11-18", "close": 24.92, "volume": 906813.0}, {"date": "2020-11-19", "close": 25.3167, "volume": 695886.0}, {"date": "2020-11-20", "close": 25.0767, "volume": 562794.0}, {"date": "2020-11-23", "close": 24.87, "volume": 340239.0}, {"date": "2020-11-24", "close": 24.5867, "volume": 369324.0}, {"date": "2020-11-25", "close": 25.6833, "volume": 754839.0}, {"date": "2020-11-27", "close": 27.9067, "volume": 837396.0}, {"date": "2020-11-30", "close": 27.54, "volume": 698742.0}, {"date": "2020-12-01", "close": 27.9567, "volume": 584805.0}, {"date": "2020-12-02", "close": 27.18, "volume": 472134.0}, {"date": "2020-12-03", "close": 27.0333, "volume": 583218.0}, {"date": "2020-12-04", "close": 25.91, "volume": 967143.0}, {"date": "2020-12-07", "close": 28.0433, "volume": 805701.0}, {"date": "2020-12-08", "close": 27.1233, "volume": 631221.0}, {"date": "2020-12-09", "close": 24.5767, "volume": 688341.0}, {"date": "2020-12-10", "close": 24.4, "volume": 657759.0}, {"date": "2020-12-11", "close": 23.9933, "volume": 445641.0}, {"date": "2020-12-14", "close": 24.5867, "volume": 526719.0}, {"date": "2020-12-15", "close": 25.0433, "volume": 634590.0}, {"date": "2020-12-16", "close": 24.8333, "volume": 383982.0}, {"date": "2020-12-17", "close": 24.79, "volume": 386418.0}, {"date": "2020-12-18", "close": 24.8233, "volume": 1239456.0}, {"date": "2020-12-21", "close": 24.9967, "volume": 842982.0}, {"date": "2020-12-22", "close": 24.36, "volume": 389451.0}, {"date": "2020-12-23", "close": 23.31, "volume": 1366584.0}, {"date": "2020-12-24", "close": 23.2233, "volume": 362949.0}, {"date": "2020-12-28", "close": 22.8433, "volume": 760545.0}, {"date": "2020-12-29", "close": 22.39, "volume": 533268.0}, {"date": "2020-12-30", "close": 26.9333, "volume": 2874267.0}, {"date": "2020-12-31", "close": 27.0833, "volume": 860664.0}, {"date": "2021-01-04", "close": 29.8433, "volume": 1781427.0}, {"date": "2021-01-05", "close": 29.9933, "volume": 951003.0}, {"date": "2021-01-06", "close": 33.4067, "volume": 2561817.0}, {"date": "2021-01-07", "close": 33.4167, "volume": 2130294.0}, {"date": "2021-01-08", "close": 34.5867, "volume": 1468563.0}, {"date": "2021-01-11", "close": 34.2767, "volume": 600003.0}, {"date": "2021-01-12", "close": 33.33, "volume": 579465.0}, {"date": "2021-01-13", "close": 32.29, "volume": 488010.0}, {"date": "2021-01-14", "close": 33.9067, "volume": 771087.0}, {"date": "2021-01-15", "close": 31.5333, "volume": 1062150.0}, {"date": "2021-01-19", "close": 34.9067, "volume": 2322666.0}, {"date": "2021-01-20", "close": 34.8367, "volume": 832878.0}, {"date": "2021-01-21", "close": 33.0867, "volume": 1067964.0}, {"date": "2021-01-22", "close": 32.5333, "volume": 434313.0}, {"date": "2021-01-25", "close": 33.4867, "volume": 717657.0}, {"date": "2021-01-26", "close": 31.35, "volume": 636882.0}, {"date": "2021-01-27", "close": 30.4033, "volume": 958683.0}, {"date": "2021-01-28", "close": 30.5767, "volume": 495966.0}, {"date": "2021-01-29", "close": 30.0, "volume": 635730.0}, {"date": "2021-02-01", "close": 31.9333, "volume": 790029.0}, {"date": "2021-02-02", "close": 32.94, "volume": 797007.0}, {"date": "2021-02-03", "close": 32.9, "volume": 351693.0}, {"date": "2021-02-04", "close": 33.0067, "volume": 609663.0}, {"date": "2021-02-05", "close": 32.7433, "volume": 659934.0}, {"date": "2021-02-08", "close": 35.4167, "volume": 1363887.0}, {"date": "2021-02-09", "close": 36.0667, "volume": 1192473.0}, {"date": "2021-02-10", "close": 36.4033, "volume": 987738.0}, {"date": "2021-02-11", "close": 39.8133, "volume": 1272789.0}, {"date": "2021-02-12", "close": 45.0767, "volume": 2805057.0}, {"date": "2021-02-16", "close": 46.66, "volume": 1150020.0}, {"date": "2021-02-17", "close": 45.49, "volume": 965877.0}, {"date": "2021-02-18", "close": 39.6767, "volume": 1503198.0}, {"date": "2021-02-19", "close": 41.1867, "volume": 733761.0}, {"date": "2021-02-22", "close": 37.3267, "volume": 849015.0}, {"date": "2021-02-23", "close": 35.84, "volume": 1112646.0}, {"date": "2021-02-24", "close": 42.7367, "volume": 1353663.0}, {"date": "2021-02-25", "close": 36.4167, "volume": 1205880.0}, {"date": "2021-02-26", "close": 32.3867, "volume": 1260525.0}, {"date": "2021-03-01", "close": 35.8967, "volume": 1220502.0}, {"date": "2021-03-02", "close": 31.6067, "volume": 2245731.0}, {"date": "2021-03-03", "close": 30.8767, "volume": 939474.0}, {"date": "2021-03-04", "close": 28.9, "volume": 1593693.0}, {"date": "2021-03-05", "close": 29.3667, "volume": 1072989.0}, {"date": "2021-03-08", "close": 27.0733, "volume": 1342971.0}, {"date": "2021-03-09", "close": 30.1133, "volume": 1009794.0}, {"date": "2021-03-10", "close": 29.0967, "volume": 928626.0}, {"date": "2021-03-11", "close": 32.35, "volume": 1329990.0}, {"date": "2021-03-12", "close": 30.54, "volume": 976050.0}, {"date": "2021-03-15", "close": 31.4033, "volume": 458916.0}, {"date": "2021-03-16", "close": 31.0533, "volume": 455301.0}, {"date": "2021-03-17", "close": 31.84, "volume": 607629.0}, {"date": "2021-03-18", "close": 29.8467, "volume": 1050867.0}, {"date": "2021-03-19", "close": 30.2433, "volume": 1174887.0}, {"date": "2021-03-22", "close": 31.1633, "volume": 597207.0}, {"date": "2021-03-23", "close": 30.1667, "volume": 852336.0}, {"date": "2021-03-24", "close": 27.9, "volume": 976527.0}, {"date": "2021-03-25", "close": 28.0, "volume": 1045482.0}, {"date": "2021-03-26", "close": 27.7867, "volume": 691917.0}, {"date": "2021-03-29", "close": 26.1033, "volume": 1473723.0}, {"date": "2021-03-30", "close": 26.37, "volume": 568716.0}, {"date": "2021-03-31", "close": 26.93, "volume": 862212.0}, {"date": "2021-04-01", "close": 30.0267, "volume": 1441542.0}, {"date": "2021-04-05", "close": 29.8767, "volume": 565335.0}, {"date": "2021-04-06", "close": 29.6667, "volume": 572478.0}, {"date": "2021-04-07", "close": 29.38, "volume": 467739.0}, {"date": "2021-04-08", "close": 29.65, "volume": 424218.0}, {"date": "2021-04-09", "close": 29.2867, "volume": 449877.0}, {"date": "2021-04-12", "close": 27.14, "volume": 938619.0}, {"date": "2021-04-13", "close": 26.86, "volume": 635712.0}, {"date": "2021-04-14", "close": 27.24, "volume": 533526.0}, {"date": "2021-04-15", "close": 27.1833, "volume": 434277.0}, {"date": "2021-04-16", "close": 26.06, "volume": 694065.0}, {"date": "2021-04-19", "close": 25.0333, "volume": 773634.0}, {"date": "2021-04-20", "close": 24.5033, "volume": 881829.0}, {"date": "2021-04-21", "close": 26.4, "volume": 831915.0}, {"date": "2021-04-22", "close": 27.5267, "volume": 1503993.0}, {"date": "2021-04-23", "close": 27.4633, "volume": 436047.0}, {"date": "2021-04-26", "close": 28.3067, "volume": 608502.0}, {"date": "2021-04-27", "close": 28.3567, "volume": 775278.0}, {"date": "2021-04-28", "close": 28.0467, "volume": 419748.0}, {"date": "2021-04-29", "close": 26.6667, "volume": 552492.0}, {"date": "2021-04-30", "close": 26.3167, "volume": 614910.0}, {"date": "2021-05-03", "close": 25.99, "volume": 393345.0}, {"date": "2021-05-04", "close": 24.86, "volume": 863571.0}, {"date": "2021-05-05", "close": 24.9033, "volume": 1117035.0}, {"date": "2021-05-06", "close": 25.1033, "volume": 950715.0}, {"date": "2021-05-07", "close": 25.3567, "volume": 755307.0}, {"date": "2021-05-10", "close": 22.3933, "volume": 1870035.0}, {"date": "2021-05-11", "close": 22.2333, "volume": 1947360.0}, {"date": "2021-05-12", "close": 21.4233, "volume": 1533609.0}, {"date": "2021-05-13", "close": 21.5167, "volume": 768846.0}, {"date": "2021-05-14", "close": 21.6133, "volume": 753261.0}, {"date": "2021-05-17", "close": 21.45, "volume": 598728.0}, {"date": "2021-05-18", "close": 21.52, "volume": 691206.0}, {"date": "2021-05-19", "close": 21.41, "volume": 1557720.0}, {"date": "2021-05-20", "close": 22.6533, "volume": 737832.0}, {"date": "2021-05-21", "close": 22.0633, "volume": 491262.0}, {"date": "2021-05-24", "close": 22.87, "volume": 592152.0}, {"date": "2021-05-25", "close": 22.6567, "volume": 373101.0}, {"date": "2021-05-26", "close": 23.1467, "volume": 825618.0}, {"date": "2021-05-27", "close": 25.7167, "volume": 1343127.0}, {"date": "2021-05-28", "close": 25.3267, "volume": 639699.0}, {"date": "2021-06-01", "close": 26.1933, "volume": 962463.0}, {"date": "2021-06-02", "close": 26.5, "volume": 680985.0}, {"date": "2021-06-03", "close": 25.9267, "volume": 778143.0}, {"date": "2021-06-04", "close": 27.9833, "volume": 1020990.0}, {"date": "2021-06-07", "close": 26.9867, "volume": 729633.0}, {"date": "2021-06-08", "close": 26.93, "volume": 483624.0}, {"date": "2021-06-09", "close": 26.98, "volume": 553395.0}, {"date": "2021-06-10", "close": 28.08, "volume": 705213.0}, {"date": "2021-06-11", "close": 29.59, "volume": 1273413.0}, {"date": "2021-06-14", "close": 32.1333, "volume": 1486293.0}, {"date": "2021-06-15", "close": 32.1433, "volume": 1400256.0}, {"date": "2021-06-16", "close": 31.3867, "volume": 679734.0}, {"date": "2021-06-17", "close": 35.58, "volume": 2141676.0}, {"date": "2021-06-18", "close": 33.9167, "volume": 1155402.0}, {"date": "2021-06-21", "close": 32.34, "volume": 1081851.0}, {"date": "2021-06-22", "close": 34.1867, "volume": 870594.0}, {"date": "2021-06-23", "close": 34.8733, "volume": 1375254.0}, {"date": "2021-06-24", "close": 34.0567, "volume": 539211.0}, {"date": "2021-06-25", "close": 34.5667, "volume": 573660.0}, {"date": "2021-06-28", "close": 35.54, "volume": 375576.0}, {"date": "2021-06-29", "close": 35.2533, "volume": 365778.0}, {"date": "2021-06-30", "close": 34.0733, "volume": 559950.0}, {"date": "2021-07-01", "close": 33.9633, "volume": 371808.0}, {"date": "2021-07-02", "close": 33.5367, "volume": 886575.0}, {"date": "2021-07-06", "close": 32.6067, "volume": 733863.0}, {"date": "2021-07-07", "close": 28.0767, "volume": 2213544.0}, {"date": "2021-07-08", "close": 26.4333, "volume": 2490108.0}, {"date": "2021-07-09", "close": 27.5833, "volume": 607974.0}, {"date": "2021-07-12", "close": 30.7, "volume": 3016986.0}, {"date": "2021-07-13", "close": 27.0567, "volume": 2338389.0}, {"date": "2021-07-14", "close": 26.1167, "volume": 838866.0}, {"date": "2021-07-15", "close": 25.9133, "volume": 844506.0}, {"date": "2021-07-16", "close": 25.0733, "volume": 701823.0}, {"date": "2021-07-19", "close": 25.7667, "volume": 640707.0}, {"date": "2021-07-20", "close": 25.4967, "volume": 607668.0}, {"date": "2021-07-21", "close": 28.51, "volume": 1428411.0}, {"date": "2021-07-22", "close": 29.5667, "volume": 1792500.0}, {"date": "2021-07-23", "close": 29.1633, "volume": 910809.0}, {"date": "2021-07-26", "close": 29.09, "volume": 918249.0}, {"date": "2021-07-27", "close": 27.0667, "volume": 2094096.0}, {"date": "2021-07-28", "close": 28.75, "volume": 906930.0}, {"date": "2021-07-29", "close": 29.5333, "volume": 567015.0}, {"date": "2021-07-30", "close": 30.9533, "volume": 735498.0}, {"date": "2021-08-02", "close": 30.97, "volume": 1487148.0}, {"date": "2021-08-03", "close": 30.34, "volume": 766752.0}, {"date": "2021-08-04", "close": 30.1067, "volume": 2733726.0}, {"date": "2021-08-05", "close": 30.7033, "volume": 2347518.0}, {"date": "2021-08-06", "close": 29.3867, "volume": 1045308.0}, {"date": "2021-08-09", "close": 30.56, "volume": 1830858.0}, {"date": "2021-08-10", "close": 30.0167, "volume": 634695.0}, {"date": "2021-08-11", "close": 28.66, "volume": 1207080.0}, {"date": "2021-08-12", "close": 28.2433, "volume": 978117.0}, {"date": "2021-08-13", "close": 27.7933, "volume": 747597.0}, {"date": "2021-08-16", "close": 27.7867, "volume": 1347348.0}, {"date": "2021-08-17", "close": 26.99, "volume": 1967538.0}, {"date": "2021-08-18", "close": 27.7233, "volume": 1209048.0}, {"date": "2021-08-19", "close": 27.97, "volume": 728685.0}, {"date": "2021-08-20", "close": 27.6233, "volume": 478038.0}, {"date": "2021-08-23", "close": 28.2733, "volume": 903087.0}, {"date": "2021-08-24", "close": 29.6533, "volume": 3117663.0}, {"date": "2021-08-25", "close": 30.0333, "volume": 2042445.0}, {"date": "2021-08-26", "close": 30.2667, "volume": 1354299.0}, {"date": "2021-08-27", "close": 29.2467, "volume": 633972.0}, {"date": "2021-08-30", "close": 29.3933, "volume": 474477.0}, {"date": "2021-08-31", "close": 29.7167, "volume": 1170705.0}, {"date": "2021-09-01", "close": 29.6767, "volume": 600159.0}, {"date": "2021-09-02", "close": 30.9967, "volume": 828222.0}, {"date": "2021-09-03", "close": 31.5267, "volume": 690936.0}, {"date": "2021-09-07", "close": 35.4333, "volume": 2791935.0}, {"date": "2021-09-08", "close": 35.2433, "volume": 2013672.0}, {"date": "2021-09-09", "close": 35.3933, "volume": 1193814.0}, {"date": "2021-09-10", "close": 35.71, "volume": 1149288.0}, {"date": "2021-09-13", "close": 34.6633, "volume": 1479687.0}, {"date": "2021-09-14", "close": 34.33, "volume": 578502.0}, {"date": "2021-09-15", "close": 33.6267, "volume": 1289664.0}, {"date": "2021-09-16", "close": 33.9033, "volume": 559839.0}, {"date": "2021-09-17", "close": 34.1333, "volume": 442428.0}, {"date": "2021-09-20", "close": 32.7567, "volume": 1089987.0}, {"date": "2021-09-21", "close": 33.2967, "volume": 661296.0}, {"date": "2021-09-22", "close": 34.0867, "volume": 426897.0}, {"date": "2021-09-23", "close": 35.0, "volume": 609360.0}, {"date": "2021-09-24", "close": 33.1, "volume": 934926.0}, {"date": "2021-09-27", "close": 36.2233, "volume": 1055493.0}, {"date": "2021-09-28", "close": 34.79, "volume": 772044.0}, {"date": "2021-09-29", "close": 34.5967, "volume": 1708371.0}, {"date": "2021-09-30", "close": 36.6667, "volume": 2026446.0}, {"date": "2021-10-01", "close": 35.83, "volume": 639837.0}, {"date": "2021-10-04", "close": 34.8333, "volume": 810768.0}, {"date": "2021-10-05", "close": 39.2333, "volume": 1677849.0}, {"date": "2021-10-06", "close": 38.3267, "volume": 633213.0}, {"date": "2021-10-07", "close": 38.2233, "volume": 1039665.0}, {"date": "2021-10-08", "close": 37.7267, "volume": 581898.0}, {"date": "2021-10-11", "close": 34.71, "volume": 1544556.0}, {"date": "2021-10-12", "close": 34.6667, "volume": 724746.0}, {"date": "2021-10-13", "close": 34.8567, "volume": 434283.0}, {"date": "2021-10-14", "close": 34.6967, "volume": 656982.0}, {"date": "2021-10-15", "close": 35.1067, "volume": 499164.0}, {"date": "2021-10-18", "close": 35.13, "volume": 522330.0}, {"date": "2021-10-19", "close": 37.4233, "volume": 768372.0}, {"date": "2021-10-20", "close": 35.5067, "volume": 1215207.0}, {"date": "2021-10-21", "close": 35.24, "volume": 865968.0}, {"date": "2021-10-22", "close": 35.4233, "volume": 760296.0}, {"date": "2021-10-25", "close": 35.6633, "volume": 761904.0}, {"date": "2021-10-26", "close": 35.49, "volume": 1222353.0}, {"date": "2021-10-27", "close": 33.4467, "volume": 1195374.0}, {"date": "2021-10-28", "close": 35.2833, "volume": 668835.0}, {"date": "2021-10-29", "close": 35.39, "volume": 292053.0}, {"date": "2021-11-01", "close": 37.0967, "volume": 707325.0}, {"date": "2021-11-02", "close": 36.29, "volume": 355434.0}, {"date": "2021-11-03", "close": 35.94, "volume": 487101.0}, {"date": "2021-11-04", "close": 36.2133, "volume": 438954.0}, {"date": "2021-11-05", "close": 34.23, "volume": 2465052.0}, {"date": "2021-11-08", "close": 35.4667, "volume": 822105.0}, {"date": "2021-11-09", "close": 35.5133, "volume": 775704.0}, {"date": "2021-11-10", "close": 33.8967, "volume": 780252.0}, {"date": "2021-11-11", "close": 35.04, "volume": 570642.0}, {"date": "2021-11-12", "close": 35.2133, "volume": 484419.0}, {"date": "2021-11-15", "close": 36.7633, "volume": 706014.0}, {"date": "2021-11-16", "close": 35.4833, "volume": 694770.0}, {"date": "2021-11-17", "close": 33.5867, "volume": 1109238.0}, {"date": "2021-11-18", "close": 31.9267, "volume": 1883856.0}, {"date": "2021-11-19", "close": 32.0667, "volume": 663042.0}, {"date": "2021-11-22", "close": 31.2867, "volume": 1614435.0}, {"date": "2021-11-23", "close": 29.65, "volume": 1596768.0}, {"date": "2021-11-24", "close": 29.61, "volume": 693912.0}, {"date": "2021-11-26", "close": 29.2333, "volume": 674073.0}, {"date": "2021-11-29", "close": 28.8567, "volume": 663507.0}, {"date": "2021-11-30", "close": 29.14, "volume": 981336.0}, {"date": "2021-12-01", "close": 28.1233, "volume": 719706.0}, {"date": "2021-12-02", "close": 27.19, "volume": 1854864.0}, {"date": "2021-12-03", "close": 26.23, "volume": 3283542.0}, {"date": "2021-12-06", "close": 25.5, "volume": 1289481.0}, {"date": "2021-12-07", "close": 26.04, "volume": 807435.0}, {"date": "2021-12-08", "close": 26.5867, "volume": 655467.0}, {"date": "2021-12-09", "close": 25.74, "volume": 566775.0}, {"date": "2021-12-10", "close": 25.6467, "volume": 494259.0}, {"date": "2021-12-13", "close": 24.7033, "volume": 455976.0}, {"date": "2021-12-14", "close": 24.26, "volume": 622293.0}, {"date": "2021-12-15", "close": 24.4133, "volume": 801948.0}, {"date": "2021-12-16", "close": 23.6733, "volume": 562239.0}, {"date": "2021-12-17", "close": 24.8067, "volume": 1547754.0}, {"date": "2021-12-20", "close": 23.45, "volume": 967356.0}, {"date": "2021-12-21", "close": 24.94, "volume": 458439.0}, {"date": "2021-12-22", "close": 25.2367, "volume": 355077.0}, {"date": "2021-12-23", "close": 25.8733, "volume": 359967.0}, {"date": "2021-12-27", "close": 26.4333, "volume": 434256.0}, {"date": "2021-12-28", "close": 26.1733, "volume": 755208.0}, {"date": "2021-12-29", "close": 26.87, "volume": 724224.0}, {"date": "2021-12-30", "close": 28.3867, "volume": 878478.0}, {"date": "2021-12-31", "close": 28.4233, "volume": 511878.0}, {"date": "2022-01-03", "close": 29.8267, "volume": 478377.0}, {"date": "2022-01-04", "close": 28.16, "volume": 706065.0}, {"date": "2022-01-05", "close": 26.65, "volume": 1324929.0}, {"date": "2022-01-06", "close": 27.9, "volume": 803337.0}, {"date": "2022-01-07", "close": 27.3333, "volume": 726669.0}, {"date": "2022-01-10", "close": 27.5767, "volume": 520707.0}, {"date": "2022-01-11", "close": 27.8667, "volume": 430029.0}, {"date": "2022-01-12", "close": 28.2533, "volume": 388044.0}, {"date": "2022-01-13", "close": 27.8567, "volume": 486705.0}, {"date": "2022-01-14", "close": 29.5567, "volume": 581289.0}, {"date": "2022-01-18", "close": 27.1633, "volume": 779790.0}, {"date": "2022-01-19", "close": 27.2433, "volume": 488145.0}, {"date": "2022-01-20", "close": 26.32, "volume": 1204002.0}, {"date": "2022-01-21", "close": 24.54, "volume": 885705.0}, {"date": "2022-01-24", "close": 24.8233, "volume": 785538.0}, {"date": "2022-01-25", "close": 24.13, "volume": 783489.0}, {"date": "2022-01-26", "close": 24.86, "volume": 531471.0}, {"date": "2022-01-27", "close": 23.6767, "volume": 486789.0}, {"date": "2022-01-28", "close": 24.7033, "volume": 687798.0}, {"date": "2022-01-31", "close": 26.55, "volume": 454317.0}, {"date": "2022-02-01", "close": 27.35, "volume": 406272.0}, {"date": "2022-02-02", "close": 26.88, "volume": 426057.0}, {"date": "2022-02-03", "close": 25.8067, "volume": 1591683.0}, {"date": "2022-02-04", "close": 26.65, "volume": 374358.0}, {"date": "2022-02-07", "close": 26.7367, "volume": 1939539.0}, {"date": "2022-02-08", "close": 27.24, "volume": 253584.0}, {"date": "2022-02-09", "close": 28.66, "volume": 519453.0}, {"date": "2022-02-10", "close": 28.0933, "volume": 873681.0}, {"date": "2022-02-11", "close": 26.8667, "volume": 635523.0}, {"date": "2022-02-14", "close": 26.76, "volume": 457875.0}, {"date": "2022-02-15", "close": 28.28, "volume": 1081404.0}, {"date": "2022-02-16", "close": 28.6233, "volume": 420333.0}, {"date": "2022-02-17", "close": 27.5033, "volume": 239583.0}, {"date": "2022-02-18", "close": 26.2933, "volume": 486462.0}, {"date": "2022-02-22", "close": 25.89, "volume": 1198599.0}, {"date": "2022-02-23", "close": 24.8533, "volume": 807843.0}, {"date": "2022-02-24", "close": 26.7433, "volume": 836919.0}, {"date": "2022-02-25", "close": 27.3533, "volume": 697284.0}, {"date": "2022-02-28", "close": 27.4733, "volume": 593088.0}, {"date": "2022-03-01", "close": 27.1533, "volume": 476223.0}, {"date": "2022-03-02", "close": 27.4767, "volume": 462138.0}, {"date": "2022-03-03", "close": 26.5867, "volume": 480627.0}, {"date": "2022-03-04", "close": 25.4467, "volume": 752427.0}, {"date": "2022-03-07", "close": 25.2933, "volume": 602880.0}, {"date": "2022-03-08", "close": 26.7867, "volume": 506541.0}, {"date": "2022-03-09", "close": 27.2833, "volume": 973224.0}, {"date": "2022-03-10", "close": 21.2667, "volume": 6601261.0}, {"date": "2022-03-11", "close": 18.7833, "volume": 3221397.0}, {"date": "2022-03-14", "close": 15.3567, "volume": 4831038.0}, {"date": "2022-03-15", "close": 15.7667, "volume": 3425031.0}, {"date": "2022-03-16", "close": 19.9, "volume": 3387042.0}, {"date": "2022-03-17", "close": 19.79, "volume": 818253.0}, {"date": "2022-03-18", "close": 20.6, "volume": 743937.0}, {"date": "2022-03-21", "close": 19.8833, "volume": 1265988.0}, {"date": "2022-03-22", "close": 21.68, "volume": 1747671.0}, {"date": "2022-03-23", "close": 22.0867, "volume": 1392270.0}, {"date": "2022-03-24", "close": 21.81, "volume": 816929.0}, {"date": "2022-03-25", "close": 21.75, "volume": 683952.0}, {"date": "2022-03-28", "close": 21.53, "volume": 543298.0}, {"date": "2022-03-29", "close": 23.02, "volume": 661290.0}, {"date": "2022-03-30", "close": 21.47, "volume": 503145.0}, {"date": "2022-03-31", "close": 20.69, "volume": 1389283.0}, {"date": "2022-04-01", "close": 20.78, "volume": 735264.0}, {"date": "2022-04-04", "close": 22.07, "volume": 708721.0}, {"date": "2022-04-05", "close": 20.55, "volume": 2339372.0}, {"date": "2022-04-06", "close": 20.25, "volume": 508447.0}, {"date": "2022-04-07", "close": 19.06, "volume": 1002274.0}, {"date": "2022-04-08", "close": 17.9, "volume": 1469153.0}, {"date": "2022-04-11", "close": 17.44, "volume": 2584999.0}, {"date": "2022-04-12", "close": 17.15, "volume": 517738.0}, {"date": "2022-04-13", "close": 17.14, "volume": 470025.0}, {"date": "2022-04-14", "close": 16.64, "volume": 1369673.0}, {"date": "2022-04-18", "close": 16.69, "volume": 1062691.0}, {"date": "2022-04-19", "close": 17.04, "volume": 449487.0}, {"date": "2022-04-20", "close": 16.78, "volume": 337222.0}, {"date": "2022-04-21", "close": 16.31, "volume": 405974.0}, {"date": "2022-04-22", "close": 15.76, "volume": 557194.0}, {"date": "2022-04-25", "close": 16.04, "volume": 981093.0}, {"date": "2022-04-26", "close": 15.05, "volume": 1211097.0}, {"date": "2022-04-27", "close": 14.71, "volume": 871768.0}, {"date": "2022-04-28", "close": 15.31, "volume": 489580.0}, {"date": "2022-04-29", "close": 15.11, "volume": 600218.0}, {"date": "2022-05-02", "close": 15.91, "volume": 444773.0}, {"date": "2022-05-03", "close": 16.18, "volume": 442711.0}, {"date": "2022-05-04", "close": 16.91, "volume": 937085.0}, {"date": "2022-05-05", "close": 16.03, "volume": 591628.0}, {"date": "2022-05-06", "close": 14.89, "volume": 556826.0}, {"date": "2022-05-09", "close": 12.9, "volume": 1041582.0}, {"date": "2022-05-10", "close": 12.39, "volume": 890029.0}, {"date": "2022-05-11", "close": 11.63, "volume": 891410.0}, {"date": "2022-05-12", "close": 12.44, "volume": 894003.0}, {"date": "2022-05-13", "close": 13.65, "volume": 524757.0}, {"date": "2022-05-16", "close": 13.25, "volume": 362070.0}, {"date": "2022-05-17", "close": 13.89, "volume": 426668.0}, {"date": "2022-05-18", "close": 13.3, "volume": 496155.0}, {"date": "2022-05-19", "close": 13.66, "volume": 676807.0}, {"date": "2022-05-20", "close": 13.83, "volume": 868255.0}, {"date": "2022-05-23", "close": 13.87, "volume": 424444.0}, {"date": "2022-05-24", "close": 12.69, "volume": 968678.0}, {"date": "2022-05-25", "close": 13.23, "volume": 448874.0}, {"date": "2022-05-26", "close": 14.22, "volume": 385185.0}, {"date": "2022-05-27", "close": 14.95, "volume": 493980.0}, {"date": "2022-05-31", "close": 15.16, "volume": 1072798.0}, {"date": "2022-06-01", "close": 14.59, "volume": 339558.0}, {"date": "2022-06-02", "close": 15.01, "volume": 556470.0}, {"date": "2022-06-03", "close": 14.52, "volume": 348280.0}, {"date": "2022-06-06", "close": 15.25, "volume": 1127562.0}, {"date": "2022-06-07", "close": 15.1, "volume": 730261.0}, {"date": "2022-06-08", "close": 15.23, "volume": 566203.0}, {"date": "2022-06-09", "close": 15.08, "volume": 683518.0}, {"date": "2022-06-10", "close": 14.85, "volume": 1370528.0}, {"date": "2022-06-13", "close": 13.41, "volume": 577582.0}, {"date": "2022-06-14", "close": 13.69, "volume": 523429.0}, {"date": "2022-06-15", "close": 14.45, "volume": 532274.0}, {"date": "2022-06-16", "close": 13.67, "volume": 565566.0}, {"date": "2022-06-17", "close": 13.92, "volume": 527860.0}, {"date": "2022-06-21", "close": 14.7, "volume": 894640.0}, {"date": "2022-06-22", "close": 14.65, "volume": 531579.0}, {"date": "2022-06-23", "close": 15.41, "volume": 572682.0}, {"date": "2022-06-24", "close": 15.4, "volume": 7617424.0}, {"date": "2022-06-27", "close": 16.07, "volume": 760580.0}, {"date": "2022-06-28", "close": 15.51, "volume": 681138.0}, {"date": "2022-06-29", "close": 15.0, "volume": 2161200.0}, {"date": "2022-06-30", "close": 16.83, "volume": 1641071.0}, {"date": "2022-07-01", "close": 15.54, "volume": 745289.0}, {"date": "2022-07-05", "close": 15.7, "volume": 977302.0}, {"date": "2022-07-06", "close": 16.26, "volume": 1419141.0}, {"date": "2022-07-07", "close": 16.46, "volume": 494707.0}, {"date": "2022-07-08", "close": 16.94, "volume": 582855.0}, {"date": "2022-07-11", "close": 15.89, "volume": 517393.0}, {"date": "2022-07-12", "close": 15.44, "volume": 870484.0}, {"date": "2022-07-13", "close": 15.59, "volume": 361265.0}, {"date": "2022-07-14", "close": 15.21, "volume": 433148.0}, {"date": "2022-07-15", "close": 15.7, "volume": 285284.0}, {"date": "2022-07-18", "close": 16.18, "volume": 648965.0}, {"date": "2022-07-19", "close": 16.57, "volume": 572250.0}, {"date": "2022-07-20", "close": 16.46, "volume": 777002.0}, {"date": "2022-07-21", "close": 16.93, "volume": 666288.0}, {"date": "2022-07-22", "close": 15.89, "volume": 306668.0}, {"date": "2022-07-25", "close": 15.41, "volume": 295243.0}, {"date": "2022-07-26", "close": 15.37, "volume": 364380.0}, {"date": "2022-07-27", "close": 15.87, "volume": 554456.0}, {"date": "2022-07-28", "close": 16.69, "volume": 565811.0}, {"date": "2022-07-29", "close": 16.88, "volume": 431504.0}, {"date": "2022-08-01", "close": 16.77, "volume": 5579552.0}, {"date": "2022-08-02", "close": 16.78, "volume": 597686.0}, {"date": "2022-08-03", "close": 17.3, "volume": 452025.0}, {"date": "2022-08-04", "close": 18.01, "volume": 621203.0}, {"date": "2022-08-05", "close": 19.13, "volume": 1312016.0}, {"date": "2022-08-08", "close": 18.88, "volume": 846360.0}, {"date": "2022-08-09", "close": 18.46, "volume": 614234.0}, {"date": "2022-08-10", "close": 19.62, "volume": 634087.0}, {"date": "2022-08-11", "close": 19.16, "volume": 846453.0}, {"date": "2022-08-12", "close": 19.49, "volume": 512013.0}, {"date": "2022-08-15", "close": 19.61, "volume": 701296.0}, {"date": "2022-08-16", "close": 18.81, "volume": 596799.0}, {"date": "2022-08-17", "close": 17.63, "volume": 616634.0}, {"date": "2022-08-18", "close": 17.62, "volume": 353263.0}, {"date": "2022-08-19", "close": 16.57, "volume": 737730.0}, {"date": "2022-08-22", "close": 16.05, "volume": 684908.0}, {"date": "2022-08-23", "close": 16.35, "volume": 303589.0}, {"date": "2022-08-24", "close": 16.77, "volume": 2649986.0}, {"date": "2022-08-25", "close": 17.98, "volume": 590980.0}, {"date": "2022-08-26", "close": 17.27, "volume": 1408767.0}, {"date": "2022-08-29", "close": 17.15, "volume": 382964.0}, {"date": "2022-08-30", "close": 16.8, "volume": 293066.0}, {"date": "2022-08-31", "close": 16.89, "volume": 2756542.0}, {"date": "2022-09-01", "close": 15.95, "volume": 546513.0}, {"date": "2022-09-02", "close": 15.97, "volume": 317513.0}, {"date": "2022-09-06", "close": 15.42, "volume": 569640.0}, {"date": "2022-09-07", "close": 15.63, "volume": 299394.0}, {"date": "2022-09-08", "close": 15.7, "volume": 209055.0}, {"date": "2022-09-09", "close": 16.73, "volume": 263803.0}, {"date": "2022-09-12", "close": 16.86, "volume": 454205.0}, {"date": "2022-09-13", "close": 16.04, "volume": 437067.0}, {"date": "2022-09-14", "close": 15.97, "volume": 434102.0}, {"date": "2022-09-15", "close": 15.68, "volume": 266767.0}, {"date": "2022-09-16", "close": 15.21, "volume": 480505.0}, {"date": "2022-09-19", "close": 15.09, "volume": 190839.0}, {"date": "2022-09-20", "close": 15.04, "volume": 399979.0}, {"date": "2022-09-21", "close": 14.81, "volume": 317580.0}, {"date": "2022-09-22", "close": 14.14, "volume": 230889.0}, {"date": "2022-09-23", "close": 13.79, "volume": 319132.0}, {"date": "2022-09-26", "close": 11.74, "volume": 1199352.0}, {"date": "2022-09-27", "close": 12.54, "volume": 559338.0}, {"date": "2022-09-28", "close": 13.03, "volume": 374031.0}, {"date": "2022-09-29", "close": 12.86, "volume": 340226.0}, {"date": "2022-09-30", "close": 12.46, "volume": 277893.0}, {"date": "2022-10-03", "close": 13.06, "volume": 520503.0}, {"date": "2022-10-04", "close": 13.4, "volume": 367325.0}, {"date": "2022-10-05", "close": 13.15, "volume": 365976.0}, {"date": "2022-10-06", "close": 13.24, "volume": 374580.0}, {"date": "2022-10-07", "close": 12.3, "volume": 695024.0}, {"date": "2022-10-10", "close": 9.04, "volume": 2167404.0}, {"date": "2022-10-11", "close": 7.97, "volume": 1902036.0}, {"date": "2022-10-12", "close": 8.1, "volume": 1294591.0}, {"date": "2022-10-13", "close": 9.48, "volume": 1579674.0}, {"date": "2022-10-14", "close": 7.98, "volume": 1212475.0}, {"date": "2022-10-17", "close": 8.13, "volume": 826323.0}, {"date": "2022-10-18", "close": 7.39, "volume": 1239443.0}, {"date": "2022-10-19", "close": 6.23, "volume": 2329127.0}, {"date": "2022-10-20", "close": 6.3, "volume": 1943794.0}, {"date": "2022-10-21", "close": 6.29, "volume": 2013956.0}, {"date": "2022-10-24", "close": 5.96, "volume": 1336255.0}, {"date": "2022-10-25", "close": 6.49, "volume": 1379507.0}, {"date": "2022-10-26", "close": 6.28, "volume": 1505574.0}, {"date": "2022-10-27", "close": 6.4, "volume": 2418112.0}, {"date": "2022-10-28", "close": 6.82, "volume": 1587670.0}, {"date": "2022-10-31", "close": 6.4, "volume": 1535591.0}, {"date": "2022-11-01", "close": 6.44, "volume": 2186708.0}, {"date": "2022-11-02", "close": 6.05, "volume": 1141490.0}, {"date": "2022-11-03", "close": 6.22, "volume": 808808.0}, {"date": "2022-11-04", "close": 6.61, "volume": 1585126.0}, {"date": "2022-11-07", "close": 8.44, "volume": 2754074.0}, {"date": "2022-11-08", "close": 8.44, "volume": 1582857.0}, {"date": "2022-11-09", "close": 8.5, "volume": 1917940.0}, {"date": "2022-11-10", "close": 9.03, "volume": 1030486.0}, {"date": "2022-11-11", "close": 9.52, "volume": 793313.0}, {"date": "2022-11-14", "close": 9.0, "volume": 865140.0}, {"date": "2022-11-15", "close": 9.7, "volume": 922729.0}, {"date": "2022-11-16", "close": 8.69, "volume": 816334.0}, {"date": "2022-11-17", "close": 8.94, "volume": 731910.0}, {"date": "2022-11-18", "close": 9.11, "volume": 627522.0}, {"date": "2022-11-21", "close": 8.63, "volume": 1043840.0}, {"date": "2022-11-22", "close": 8.74, "volume": 354066.0}, {"date": "2022-11-23", "close": 8.67, "volume": 382969.0}, {"date": "2022-11-25", "close": 8.63, "volume": 142487.0}, {"date": "2022-11-28", "close": 8.25, "volume": 343018.0}, {"date": "2022-11-29", "close": 8.47, "volume": 469797.0}, {"date": "2022-11-30", "close": 9.06, "volume": 973818.0}, {"date": "2022-12-01", "close": 8.75, "volume": 508021.0}, {"date": "2022-12-02", "close": 8.99, "volume": 439924.0}, {"date": "2022-12-05", "close": 9.16, "volume": 846216.0}, {"date": "2022-12-06", "close": 8.66, "volume": 710110.0}, {"date": "2022-12-07", "close": 8.58, "volume": 221479.0}, {"date": "2022-12-08", "close": 9.0, "volume": 391915.0}, {"date": "2022-12-09", "close": 8.75, "volume": 491693.0}, {"date": "2022-12-12", "close": 8.72, "volume": 583085.0}, {"date": "2022-12-13", "close": 10.01, "volume": 2828948.0}, {"date": "2022-12-14", "close": 9.58, "volume": 742525.0}, {"date": "2022-12-15", "close": 9.14, "volume": 530918.0}, {"date": "2022-12-16", "close": 8.95, "volume": 767758.0}, {"date": "2022-12-19", "close": 8.57, "volume": 512017.0}, {"date": "2022-12-20", "close": 8.32, "volume": 379016.0}, {"date": "2022-12-21", "close": 8.51, "volume": 464733.0}, {"date": "2022-12-22", "close": 7.58, "volume": 1080576.0}, {"date": "2022-12-23", "close": 7.52, "volume": 453036.0}, {"date": "2022-12-27", "close": 7.2, "volume": 512960.0}, {"date": "2022-12-28", "close": 7.08, "volume": 638917.0}, {"date": "2022-12-29", "close": 7.58, "volume": 474913.0}, {"date": "2022-12-30", "close": 7.71, "volume": 431916.0}, {"date": "2023-01-03", "close": 9.6, "volume": 3634663.0}, {"date": "2023-01-04", "close": 9.77, "volume": 2231733.0}, {"date": "2023-01-05", "close": 9.48, "volume": 1798343.0}, {"date": "2023-01-06", "close": 9.55, "volume": 678197.0}, {"date": "2023-01-09", "close": 9.97, "volume": 1596081.0}, {"date": "2023-01-10", "close": 9.84, "volume": 837630.0}, {"date": "2023-01-11", "close": 10.32, "volume": 608329.0}, {"date": "2023-01-12", "close": 10.68, "volume": 823018.0}, {"date": "2023-01-13", "close": 10.82, "volume": 730253.0}, {"date": "2023-01-17", "close": 10.71, "volume": 678935.0}, {"date": "2023-01-18", "close": 10.71, "volume": 802075.0}, {"date": "2023-01-19", "close": 10.41, "volume": 449321.0}, {"date": "2023-01-20", "close": 10.83, "volume": 692215.0}, {"date": "2023-01-23", "close": 11.75, "volume": 846523.0}, {"date": "2023-01-24", "close": 11.63, "volume": 564011.0}, {"date": "2023-01-25", "close": 11.59, "volume": 565589.0}, {"date": "2023-01-26", "close": 12.54, "volume": 1006111.0}, {"date": "2023-01-27", "close": 12.49, "volume": 808536.0}, {"date": "2023-01-30", "close": 11.94, "volume": 1286899.0}, {"date": "2023-01-31", "close": 12.49, "volume": 1335203.0}, {"date": "2023-02-01", "close": 12.46, "volume": 737198.0}, {"date": "2023-02-02", "close": 12.34, "volume": 770165.0}, {"date": "2023-02-03", "close": 12.05, "volume": 532138.0}, {"date": "2023-02-06", "close": 12.08, "volume": 626757.0}, {"date": "2023-02-07", "close": 12.36, "volume": 633542.0}, {"date": "2023-02-08", "close": 11.79, "volume": 447619.0}, {"date": "2023-02-09", "close": 12.59, "volume": 918957.0}, {"date": "2023-02-10", "close": 12.45, "volume": 577483.0}, {"date": "2023-02-13", "close": 13.16, "volume": 870830.0}, {"date": "2023-02-14", "close": 13.89, "volume": 947037.0}, {"date": "2023-02-15", "close": 14.18, "volume": 742461.0}, {"date": "2023-02-16", "close": 13.05, "volume": 725401.0}, {"date": "2023-02-17", "close": 12.58, "volume": 864825.0}, {"date": "2023-02-21", "close": 12.11, "volume": 1155815.0}, {"date": "2023-02-22", "close": 11.59, "volume": 1113968.0}, {"date": "2023-02-23", "close": 11.6, "volume": 663133.0}, {"date": "2023-02-24", "close": 11.53, "volume": 971441.0}, {"date": "2023-02-27", "close": 10.49, "volume": 1442453.0}, {"date": "2023-02-28", "close": 10.38, "volume": 900917.0}, {"date": "2023-03-01", "close": 10.55, "volume": 837276.0}, {"date": "2023-03-02", "close": 10.24, "volume": 1296084.0}, {"date": "2023-03-03", "close": 10.69, "volume": 991897.0}, {"date": "2023-03-06", "close": 11.85, "volume": 2565506.0}, {"date": "2023-03-07", "close": 11.83, "volume": 992759.0}, {"date": "2023-03-08", "close": 12.47, "volume": 795258.0}, {"date": "2023-03-09", "close": 12.13, "volume": 714352.0}, {"date": "2023-03-10", "close": 11.74, "volume": 689863.0}, {"date": "2023-03-13", "close": 11.81, "volume": 741300.0}, {"date": "2023-03-14", "close": 12.64, "volume": 918699.0}, {"date": "2023-03-15", "close": 12.25, "volume": 688940.0}, {"date": "2023-03-16", "close": 12.28, "volume": 470936.0}, {"date": "2023-03-17", "close": 11.9, "volume": 590896.0}, {"date": "2023-03-20", "close": 11.86, "volume": 349274.0}, {"date": "2023-03-21", "close": 11.88, "volume": 460852.0}, {"date": "2023-03-22", "close": 11.15, "volume": 738738.0}, {"date": "2023-03-23", "close": 11.47, "volume": 681966.0}, {"date": "2023-03-24", "close": 11.17, "volume": 487658.0}, {"date": "2023-03-27", "close": 11.16, "volume": 315107.0}, {"date": "2023-03-28", "close": 11.01, "volume": 421254.0}, {"date": "2023-03-29", "close": 11.71, "volume": 331763.0}, {"date": "2023-03-30", "close": 11.75, "volume": 297292.0}, {"date": "2023-03-31", "close": 11.7, "volume": 417871.0}, {"date": "2023-04-03", "close": 12.2, "volume": 666621.0}, {"date": "2023-04-04", "close": 11.18, "volume": 677808.0}, {"date": "2023-04-05", "close": 10.68, "volume": 577168.0}, {"date": "2023-04-06", "close": 11.11, "volume": 554546.0}, {"date": "2023-04-10", "close": 11.0, "volume": 458624.0}, {"date": "2023-04-11", "close": 10.75, "volume": 403161.0}, {"date": "2023-04-12", "close": 10.56, "volume": 379168.0}, {"date": "2023-04-13", "close": 10.27, "volume": 300314.0}, {"date": "2023-04-14", "close": 10.55, "volume": 576057.0}, {"date": "2023-04-17", "close": 10.63, "volume": 276222.0}, {"date": "2023-04-18", "close": 10.39, "volume": 284204.0}, {"date": "2023-04-19", "close": 10.49, "volume": 332583.0}, {"date": "2023-04-20", "close": 10.89, "volume": 610382.0}, {"date": "2023-04-21", "close": 10.44, "volume": 459257.0}, {"date": "2023-04-24", "close": 10.26, "volume": 350966.0}, {"date": "2023-04-25", "close": 9.61, "volume": 612868.0}, {"date": "2023-04-26", "close": 9.56, "volume": 454730.0}, {"date": "2023-04-27", "close": 9.34, "volume": 563086.0}, {"date": "2023-04-28", "close": 9.35, "volume": 493706.0}, {"date": "2023-05-01", "close": 9.34, "volume": 339499.0}, {"date": "2023-05-02", "close": 9.19, "volume": 455558.0}, {"date": "2023-05-03", "close": 9.14, "volume": 346544.0}, {"date": "2023-05-04", "close": 8.88, "volume": 476308.0}, {"date": "2023-05-05", "close": 10.47, "volume": 1187164.0}, {"date": "2023-05-08", "close": 10.07, "volume": 922749.0}, {"date": "2023-05-09", "close": 9.94, "volume": 521865.0}, {"date": "2023-05-10", "close": 9.45, "volume": 823102.0}, {"date": "2023-05-11", "close": 9.73, "volume": 490745.0}, {"date": "2023-05-12", "close": 9.15, "volume": 663961.0}, {"date": "2023-05-15", "close": 9.69, "volume": 902107.0}, {"date": "2023-05-16", "close": 9.7, "volume": 577759.0}, {"date": "2023-05-17", "close": 9.96, "volume": 579951.0}, {"date": "2023-05-18", "close": 9.75, "volume": 378485.0}, {"date": "2023-05-19", "close": 9.73, "volume": 425620.0}, {"date": "2023-05-22", "close": 9.84, "volume": 439589.0}, {"date": "2023-05-23", "close": 9.64, "volume": 389796.0}, {"date": "2023-05-24", "close": 9.23, "volume": 521018.0}, {"date": "2023-05-25", "close": 9.88, "volume": 621937.0}, {"date": "2023-05-26", "close": 10.71, "volume": 502540.0}, {"date": "2023-05-30", "close": 10.21, "volume": 474370.0}, {"date": "2023-05-31", "close": 10.11, "volume": 1487878.0}, {"date": "2023-06-01", "close": 10.01, "volume": 550893.0}, {"date": "2023-06-02", "close": 9.96, "volume": 528987.0}, {"date": "2023-06-05", "close": 9.73, "volume": 659763.0}, {"date": "2023-06-06", "close": 10.33, "volume": 572498.0}, {"date": "2023-06-07", "close": 10.9, "volume": 581161.0}, {"date": "2023-06-08", "close": 10.59, "volume": 418502.0}, {"date": "2023-06-09", "close": 10.69, "volume": 490811.0}, {"date": "2023-06-12", "close": 10.53, "volume": 1056748.0}, {"date": "2023-06-13", "close": 10.97, "volume": 451554.0}, {"date": "2023-06-14", "close": 11.41, "volume": 625589.0}, {"date": "2023-06-15", "close": 11.42, "volume": 399417.0}, {"date": "2023-06-16", "close": 11.64, "volume": 1034490.0}, {"date": "2023-06-20", "close": 11.75, "volume": 565193.0}, {"date": "2023-06-21", "close": 11.8, "volume": 485114.0}, {"date": "2023-06-22", "close": 12.51, "volume": 681322.0}, {"date": "2023-06-23", "close": 11.77, "volume": 952110.0}, {"date": "2023-06-26", "close": 11.93, "volume": 468642.0}, {"date": "2023-06-27", "close": 12.77, "volume": 582170.0}, {"date": "2023-06-28", "close": 12.85, "volume": 521650.0}, {"date": "2023-06-29", "close": 13.38, "volume": 587189.0}, {"date": "2023-06-30", "close": 13.08, "volume": 742749.0}, {"date": "2023-07-03", "close": 14.83, "volume": 1976556.0}, {"date": "2023-07-05", "close": 13.87, "volume": 1393148.0}, {"date": "2023-07-06", "close": 13.54, "volume": 990385.0}, {"date": "2023-07-07", "close": 13.4, "volume": 867353.0}, {"date": "2023-07-10", "close": 13.19, "volume": 887708.0}, {"date": "2023-07-11", "close": 13.05, "volume": 603186.0}, {"date": "2023-07-12", "close": 13.17, "volume": 436664.0}, {"date": "2023-07-13", "close": 13.9, "volume": 655253.0}, {"date": "2023-07-14", "close": 13.33, "volume": 447526.0}, {"date": "2023-07-17", "close": 13.52, "volume": 399812.0}, {"date": "2023-07-18", "close": 13.5, "volume": 474759.0}, {"date": "2023-07-19", "close": 13.21, "volume": 447205.0}, {"date": "2023-07-20", "close": 12.87, "volume": 514931.0}, {"date": "2023-07-21", "close": 12.97, "volume": 379109.0}, {"date": "2023-07-24", "close": 12.78, "volume": 405725.0}, {"date": "2023-07-25", "close": 12.74, "volume": 403982.0}, {"date": "2023-07-26", "close": 12.3, "volume": 603757.0}, {"date": "2023-07-27", "close": 12.39, "volume": 588478.0}, {"date": "2023-07-28", "close": 12.76, "volume": 544379.0}, {"date": "2023-07-31", "close": 13.1, "volume": 673019.0}, {"date": "2023-08-01", "close": 12.74, "volume": 586877.0}, {"date": "2023-08-02", "close": 11.99, "volume": 774914.0}, {"date": "2023-08-03", "close": 11.97, "volume": 632889.0}, {"date": "2023-08-04", "close": 12.54, "volume": 1779084.0}, {"date": "2023-08-07", "close": 13.53, "volume": 1404946.0}, {"date": "2023-08-08", "close": 13.6, "volume": 928080.0}, {"date": "2023-08-09", "close": 13.24, "volume": 652056.0}, {"date": "2023-08-10", "close": 13.89, "volume": 914524.0}, {"date": "2023-08-11", "close": 13.51, "volume": 491712.0}, {"date": "2023-08-14", "close": 13.79, "volume": 460090.0}, {"date": "2023-08-15", "close": 13.45, "volume": 398340.0}, {"date": "2023-08-16", "close": 12.98, "volume": 458913.0}, {"date": "2023-08-17", "close": 13.09, "volume": 431487.0}, {"date": "2023-08-18", "close": 13.01, "volume": 487442.0}, {"date": "2023-08-21", "close": 13.73, "volume": 708378.0}, {"date": "2023-08-22", "close": 14.63, "volume": 1735524.0}, {"date": "2023-08-23", "close": 16.36, "volume": 2724515.0}, {"date": "2023-08-24", "close": 15.36, "volume": 1336296.0}, {"date": "2023-08-25", "close": 15.52, "volume": 808818.0}, {"date": "2023-08-28", "close": 15.3, "volume": 648509.0}, {"date": "2023-08-29", "close": 16.2, "volume": 951372.0}, {"date": "2023-08-30", "close": 17.23, "volume": 1123024.0}, {"date": "2023-08-31", "close": 17.56, "volume": 1062520.0}, {"date": "2023-09-01", "close": 18.43, "volume": 1112857.0}, {"date": "2023-09-05", "close": 19.63, "volume": 1585934.0}, {"date": "2023-09-06", "close": 19.34, "volume": 1496856.0}, {"date": "2023-09-07", "close": 18.72, "volume": 1115572.0}, {"date": "2023-09-08", "close": 18.73, "volume": 640919.0}, {"date": "2023-09-11", "close": 18.54, "volume": 573686.0}, {"date": "2023-09-12", "close": 17.785, "volume": 965548.0}, {"date": "2023-09-13", "close": 17.59, "volume": 751472.0}, {"date": "2023-09-14", "close": 16.74, "volume": 904738.0}, {"date": "2023-09-15", "close": 15.52, "volume": 1747435.0}, {"date": "2023-09-18", "close": 15.72, "volume": 725512.0}, {"date": "2023-09-19", "close": 15.96, "volume": 659679.0}, {"date": "2023-09-20", "close": 15.77, "volume": 582692.0}, {"date": "2023-09-21", "close": 15.52, "volume": 510651.0}, {"date": "2023-09-22", "close": 15.66, "volume": 886759.0}, {"date": "2023-09-25", "close": 16.63, "volume": 913936.0}, {"date": "2023-09-26", "close": 16.74, "volume": 960462.0}, {"date": "2023-09-27", "close": 17.62, "volume": 948792.0}, {"date": "2023-09-28", "close": 18.27, "volume": 952351.0}, {"date": "2023-09-29", "close": 18.105, "volume": 821356.0}, {"date": "2023-10-02", "close": 18.62, "volume": 780745.0}, {"date": "2023-10-03", "close": 17.15, "volume": 1014273.0}, {"date": "2023-10-04", "close": 18.0, "volume": 954767.0}, {"date": "2023-10-05", "close": 17.3, "volume": 793905.0}, {"date": "2023-10-06", "close": 18.61, "volume": 1295679.0}, {"date": "2023-10-09", "close": 18.22, "volume": 1124713.0}, {"date": "2023-10-10", "close": 19.68, "volume": 2094027.0}, {"date": "2023-10-11", "close": 20.07, "volume": 1823152.0}, {"date": "2023-10-12", "close": 19.8, "volume": 1254829.0}, {"date": "2023-10-13", "close": 19.0, "volume": 1448192.0}, {"date": "2023-10-16", "close": 18.63, "volume": 1139368.0}, {"date": "2023-10-17", "close": 19.75, "volume": 2685072.0}, {"date": "2023-10-18", "close": 19.24, "volume": 1303931.0}, {"date": "2023-10-19", "close": 17.48, "volume": 1938312.0}, {"date": "2023-10-20", "close": 17.86, "volume": 1492079.0}, {"date": "2023-10-23", "close": 18.09, "volume": 1975748.0}, {"date": "2023-10-24", "close": 18.75, "volume": 1677435.0}, {"date": "2023-10-25", "close": 18.21, "volume": 1577596.0}, {"date": "2023-10-26", "close": 17.56, "volume": 1274881.0}, {"date": "2023-10-27", "close": 13.71, "volume": 6163033.0}, {"date": "2023-10-30", "close": 12.81, "volume": 3517670.0}, {"date": "2023-10-31", "close": 13.6, "volume": 1859347.0}, {"date": "2023-11-01", "close": 13.58, "volume": 1344853.0}, {"date": "2023-11-02", "close": 14.54, "volume": 1224097.0}, {"date": "2023-11-03", "close": 15.095, "volume": 1054853.0}, {"date": "2023-11-06", "close": 15.0, "volume": 1084323.0}, {"date": "2023-11-07", "close": 15.8, "volume": 2107560.0}, {"date": "2023-11-08", "close": 17.685, "volume": 1829080.0}, {"date": "2023-11-09", "close": 16.31, "volume": 1721050.0}, {"date": "2023-11-10", "close": 17.03, "volume": 936276.0}, {"date": "2023-11-13", "close": 17.23, "volume": 926109.0}, {"date": "2023-11-14", "close": 17.84, "volume": 918530.0}, {"date": "2023-11-15", "close": 18.24, "volume": 698336.0}, {"date": "2023-11-16", "close": 17.93, "volume": 721180.0}, {"date": "2023-11-17", "close": 17.68, "volume": 912959.0}, {"date": "2023-11-20", "close": 18.66, "volume": 861236.0}, {"date": "2023-11-21", "close": 17.5, "volume": 671556.0}, {"date": "2023-11-22", "close": 17.62, "volume": 581058.0}, {"date": "2023-11-24", "close": 17.3, "volume": 451805.0}, {"date": "2023-11-27", "close": 17.67, "volume": 693829.0}, {"date": "2023-11-28", "close": 17.2, "volume": 522595.0}, {"date": "2023-11-29", "close": 16.7, "volume": 966722.0}, {"date": "2023-11-30", "close": 16.64, "volume": 720898.0}, {"date": "2023-12-01", "close": 16.86, "volume": 559608.0}, {"date": "2023-12-04", "close": 16.62, "volume": 649349.0}, {"date": "2023-12-05", "close": 16.03, "volume": 558276.0}, {"date": "2023-12-06", "close": 15.86, "volume": 577768.0}, {"date": "2023-12-07", "close": 16.12, "volume": 555977.0}, {"date": "2023-12-08", "close": 16.0, "volume": 456916.0}, {"date": "2023-12-11", "close": 17.25, "volume": 1231087.0}, {"date": "2023-12-12", "close": 17.0, "volume": 661530.0}, {"date": "2023-12-13", "close": 17.67, "volume": 761306.0}, {"date": "2023-12-14", "close": 17.89, "volume": 937131.0}, {"date": "2023-12-15", "close": 17.9, "volume": 924076.0}, {"date": "2023-12-18", "close": 18.3, "volume": 573564.0}, {"date": "2023-12-19", "close": 18.65, "volume": 845345.0}, {"date": "2023-12-20", "close": 17.8, "volume": 656167.0}, {"date": "2023-12-21", "close": 18.555, "volume": 448521.0}, {"date": "2023-12-22", "close": 18.52, "volume": 432270.0}, {"date": "2023-12-26", "close": 19.88, "volume": 1044689.0}, {"date": "2023-12-27", "close": 19.79, "volume": 692323.0}, {"date": "2023-12-28", "close": 19.96, "volume": 667975.0}, {"date": "2023-12-29", "close": 19.54, "volume": 551689.0}, {"date": "2024-01-02", "close": 18.67, "volume": 599850.0}, {"date": "2024-01-03", "close": 17.66, "volume": 1324976.0}, {"date": "2024-01-04", "close": 17.0, "volume": 658566.0}, {"date": "2024-01-05", "close": 16.96, "volume": 745119.0}, {"date": "2024-01-08", "close": 17.03, "volume": 765737.0}, {"date": "2024-01-09", "close": 19.42, "volume": 2571876.0}, {"date": "2024-01-10", "close": 21.15, "volume": 2581115.0}, {"date": "2024-01-11", "close": 20.5, "volume": 1453057.0}, {"date": "2024-01-12", "close": 21.81, "volume": 1513339.0}, {"date": "2024-01-16", "close": 20.56, "volume": 2101387.0}, {"date": "2024-01-17", "close": 19.89, "volume": 1265701.0}, {"date": "2024-01-18", "close": 19.9, "volume": 1423321.0}, {"date": "2024-01-19", "close": 20.46, "volume": 1065065.0}, {"date": "2024-01-22", "close": 21.65, "volume": 1792152.0}, {"date": "2024-01-23", "close": 21.0, "volume": 1615427.0}, {"date": "2024-01-24", "close": 20.62, "volume": 1559309.0}, {"date": "2024-01-25", "close": 20.25, "volume": 1068848.0}, {"date": "2024-01-26", "close": 18.98, "volume": 1421706.0}, {"date": "2024-01-29", "close": 18.79, "volume": 1021145.0}, {"date": "2024-01-30", "close": 18.01, "volume": 1222236.0}, {"date": "2024-01-31", "close": 17.22, "volume": 1178478.0}, {"date": "2024-02-01", "close": 16.99, "volume": 1144480.0}, {"date": "2024-02-02", "close": 16.24, "volume": 1270572.0}, {"date": "2024-02-05", "close": 15.84, "volume": 1033149.0}, {"date": "2024-02-06", "close": 16.48, "volume": 1273453.0}, {"date": "2024-02-07", "close": 16.29, "volume": 923189.0}, {"date": "2024-02-08", "close": 16.97, "volume": 1079368.0}, {"date": "2024-02-09", "close": 18.33, "volume": 1195536.0}, {"date": "2024-02-12", "close": 19.23, "volume": 1743153.0}, {"date": "2024-02-13", "close": 18.38, "volume": 1170343.0}, {"date": "2024-02-14", "close": 19.78, "volume": 1115253.0}, {"date": "2024-02-15", "close": 19.97, "volume": 1249006.0}, {"date": "2024-02-16", "close": 19.58, "volume": 935271.0}, {"date": "2024-02-20", "close": 18.34, "volume": 1270200.0}, {"date": "2024-02-21", "close": 19.13, "volume": 1079943.0}, {"date": "2024-02-22", "close": 20.58, "volume": 2801790.0}, {"date": "2024-02-23", "close": 20.49, "volume": 1199807.0}, {"date": "2024-02-26", "close": 21.6, "volume": 1844246.0}, {"date": "2024-02-27", "close": 21.79, "volume": 3998401.0}, {"date": "2024-02-28", "close": 30.68, "volume": 12244430.0}, {"date": "2024-02-29", "close": 30.92, "volume": 3508185.0}, {"date": "2024-03-01", "close": 33.91, "volume": 3746527.0}, {"date": "2024-03-04", "close": 31.92, "volume": 4187604.0}, {"date": "2024-03-05", "close": 29.22, "volume": 3264622.0}, {"date": "2024-03-06", "close": 30.46, "volume": 1762742.0}, {"date": "2024-03-07", "close": 30.4, "volume": 2514533.0}, {"date": "2024-03-08", "close": 30.16, "volume": 1648295.0}, {"date": "2024-03-11", "close": 28.34, "volume": 1571244.0}, {"date": "2024-03-12", "close": 29.35, "volume": 1164013.0}, {"date": "2024-03-13", "close": 28.75, "volume": 966875.0}, {"date": "2024-03-14", "close": 27.47, "volume": 1163603.0}, {"date": "2024-03-15", "close": 27.11, "volume": 1326271.0}, {"date": "2024-03-18", "close": 28.63, "volume": 2149612.0}, {"date": "2024-03-19", "close": 27.55, "volume": 3035860.0}, {"date": "2024-03-20", "close": 29.22, "volume": 1424098.0}, {"date": "2024-03-21", "close": 30.19, "volume": 1844577.0}, {"date": "2024-03-22", "close": 30.84, "volume": 1253571.0}, {"date": "2024-03-25", "close": 30.16, "volume": 1249989.0}, {"date": "2024-03-26", "close": 29.645, "volume": 1056056.0}, {"date": "2024-03-27", "close": 28.7, "volume": 1331863.0}, {"date": "2024-03-28", "close": 29.14, "volume": 1343123.0}, {"date": "2024-04-01", "close": 30.32, "volume": 1274772.0}, {"date": "2024-04-02", "close": 30.48, "volume": 908158.0}, {"date": "2024-04-03", "close": 31.21, "volume": 1306480.0}, {"date": "2024-04-04", "close": 30.61, "volume": 1726562.0}, {"date": "2024-04-05", "close": 32.04, "volume": 1734491.0}, {"date": "2024-04-08", "close": 31.19, "volume": 993004.0}, {"date": "2024-04-09", "close": 29.76, "volume": 1285750.0}, {"date": "2024-04-10", "close": 28.61, "volume": 1327697.0}, {"date": "2024-04-11", "close": 30.05, "volume": 940192.0}, {"date": "2024-04-12", "close": 28.61, "volume": 893815.0}, {"date": "2024-04-15", "close": 28.21, "volume": 1300920.0}, {"date": "2024-04-16", "close": 28.84, "volume": 760721.0}, {"date": "2024-04-17", "close": 27.91, "volume": 848318.0}, {"date": "2024-04-18", "close": 27.405, "volume": 1255780.0}, {"date": "2024-04-19", "close": 25.0, "volume": 1791217.0}, {"date": "2024-04-22", "close": 25.75, "volume": 1007796.0}, {"date": "2024-04-23", "close": 27.39, "volume": 1796603.0}, {"date": "2024-04-24", "close": 28.15, "volume": 1215547.0}, {"date": "2024-04-25", "close": 28.29, "volume": 1088927.0}, {"date": "2024-04-26", "close": 27.04, "volume": 2549190.0}, {"date": "2024-04-29", "close": 26.73, "volume": 1057505.0}, {"date": "2024-04-30", "close": 25.52, "volume": 942079.0}, {"date": "2024-05-01", "close": 24.92, "volume": 1022955.0}, {"date": "2024-05-02", "close": 26.51, "volume": 1083973.0}, {"date": "2024-05-03", "close": 27.0, "volume": 883959.0}, {"date": "2024-05-06", "close": 27.75, "volume": 1031141.0}, {"date": "2024-05-07", "close": 27.33, "volume": 1182403.0}, {"date": "2024-05-08", "close": 25.56, "volume": 1760861.0}, {"date": "2024-05-09", "close": 25.29, "volume": 1006859.0}, {"date": "2024-05-10", "close": 23.125, "volume": 2257560.0}, {"date": "2024-05-13", "close": 23.02, "volume": 1331275.0}, {"date": "2024-05-14", "close": 23.16, "volume": 1343798.0}, {"date": "2024-05-15", "close": 23.87, "volume": 1439131.0}, {"date": "2024-05-16", "close": 24.49, "volume": 1227379.0}, {"date": "2024-05-17", "close": 23.8, "volume": 1135820.0}, {"date": "2024-05-20", "close": 23.34, "volume": 841770.0}, {"date": "2024-05-21", "close": 23.23, "volume": 745216.0}, {"date": "2024-05-22", "close": 22.63, "volume": 1133084.0}, {"date": "2024-05-23", "close": 22.28, "volume": 809963.0}, {"date": "2024-05-24", "close": 22.56, "volume": 970371.0}, {"date": "2024-05-28", "close": 23.57, "volume": 1143338.0}, {"date": "2024-05-29", "close": 22.62, "volume": 1118917.0}, {"date": "2024-05-30", "close": 22.35, "volume": 678495.0}, {"date": "2024-05-31", "close": 21.6, "volume": 1128171.0}, {"date": "2024-06-03", "close": 21.28, "volume": 1456932.0}, {"date": "2024-06-04", "close": 20.6, "volume": 1444526.0}, {"date": "2024-06-05", "close": 22.96, "volume": 1835211.0}, {"date": "2024-06-06", "close": 22.75, "volume": 1139274.0}, {"date": "2024-06-07", "close": 22.41, "volume": 893033.0}, {"date": "2024-06-10", "close": 23.27, "volume": 1420835.0}, {"date": "2024-06-11", "close": 22.88, "volume": 1150230.0}, {"date": "2024-06-12", "close": 24.56, "volume": 1237847.0}, {"date": "2024-06-13", "close": 25.45, "volume": 1762941.0}, {"date": "2024-06-14", "close": 23.54, "volume": 1221123.0}, {"date": "2024-06-17", "close": 23.69, "volume": 1323497.0}, {"date": "2024-06-18", "close": 24.09, "volume": 1226626.0}, {"date": "2024-06-20", "close": 23.02, "volume": 1214600.0}, {"date": "2024-06-21", "close": 22.72, "volume": 1241083.0}, {"date": "2024-06-24", "close": 22.63, "volume": 695866.0}, {"date": "2024-06-25", "close": 21.85, "volume": 1112777.0}, {"date": "2024-06-26", "close": 21.88, "volume": 743193.0}, {"date": "2024-06-27", "close": 22.37, "volume": 758181.0}, {"date": "2024-06-28", "close": 23.06, "volume": 2548779.0}, {"date": "2024-07-01", "close": 23.19, "volume": 780296.0}, {"date": "2024-07-02", "close": 22.79, "volume": 589818.0}, {"date": "2024-07-03", "close": 23.87, "volume": 790238.0}, {"date": "2024-07-05", "close": 23.94, "volume": 1021490.0}, {"date": "2024-07-08", "close": 23.54, "volume": 1428231.0}, {"date": "2024-07-09", "close": 22.54, "volume": 1627527.0}, {"date": "2024-07-10", "close": 23.88, "volume": 1044486.0}, {"date": "2024-07-11", "close": 23.87, "volume": 1168940.0}, {"date": "2024-07-12", "close": 24.49, "volume": 957085.0}, {"date": "2024-07-15", "close": 25.52, "volume": 1518714.0}, {"date": "2024-07-16", "close": 23.91, "volume": 1805781.0}, {"date": "2024-07-17", "close": 22.32, "volume": 1848061.0}, {"date": "2024-07-18", "close": 21.13, "volume": 1991699.0}, {"date": "2024-07-19", "close": 20.11, "volume": 1305870.0}, {"date": "2024-07-22", "close": 21.48, "volume": 1539659.0}, {"date": "2024-07-23", "close": 21.005, "volume": 918546.0}, {"date": "2024-07-24", "close": 19.32, "volume": 1431052.0}, {"date": "2024-07-25", "close": 18.7, "volume": 1800344.0}, {"date": "2024-07-26", "close": 18.74, "volume": 1248262.0}, {"date": "2024-07-29", "close": 18.36, "volume": 806148.0}, {"date": "2024-07-30", "close": 17.36, "volume": 1445101.0}, {"date": "2024-07-31", "close": 17.95, "volume": 1806887.0}, {"date": "2024-08-01", "close": 16.27, "volume": 2218456.0}, {"date": "2024-08-02", "close": 15.64, "volume": 2476556.0}, {"date": "2024-08-05", "close": 15.01, "volume": 1546823.0}, {"date": "2024-08-06", "close": 15.125, "volume": 1997607.0}, {"date": "2024-08-07", "close": 17.59, "volume": 4659793.0}, {"date": "2024-08-08", "close": 19.49, "volume": 2557091.0}, {"date": "2024-08-09", "close": 19.1, "volume": 1646887.0}, {"date": "2024-08-12", "close": 18.89, "volume": 1158493.0}, {"date": "2024-08-13", "close": 19.38, "volume": 797179.0}, {"date": "2024-08-14", "close": 19.68, "volume": 1283391.0}, {"date": "2024-08-15", "close": 20.31, "volume": 1226953.0}, {"date": "2024-08-16", "close": 20.02, "volume": 986689.0}, {"date": "2024-08-19", "close": 20.29, "volume": 636883.0}, {"date": "2024-08-20", "close": 19.89, "volume": 661065.0}, {"date": "2024-08-21", "close": 19.94, "volume": 725539.0}, {"date": "2024-08-22", "close": 19.22, "volume": 862541.0}, {"date": "2024-08-23", "close": 19.49, "volume": 799610.0}, {"date": "2024-08-26", "close": 18.6, "volume": 820377.0}, {"date": "2024-08-27", "close": 18.42, "volume": 755403.0}, {"date": "2024-08-28", "close": 17.86, "volume": 1052639.0}, {"date": "2024-08-29", "close": 17.78, "volume": 828899.0}, {"date": "2024-08-30", "close": 18.04, "volume": 774146.0}, {"date": "2024-09-03", "close": 16.705, "volume": 1092490.0}, {"date": "2024-09-04", "close": 16.47, "volume": 1322501.0}, {"date": "2024-09-05", "close": 16.53, "volume": 871338.0}, {"date": "2024-09-06", "close": 15.65, "volume": 1059941.0}, {"date": "2024-09-09", "close": 15.6, "volume": 1130107.0}, {"date": "2024-09-10", "close": 15.87, "volume": 929579.0}, {"date": "2024-09-11", "close": 16.64, "volume": 785679.0}, {"date": "2024-09-12", "close": 16.26, "volume": 1168273.0}, {"date": "2024-09-13", "close": 16.8, "volume": 1015804.0}, {"date": "2024-09-16", "close": 16.37, "volume": 633484.0}, {"date": "2024-09-17", "close": 16.78, "volume": 578366.0}, {"date": "2024-09-18", "close": 16.53, "volume": 889196.0}, {"date": "2024-09-19", "close": 17.475, "volume": 962218.0}, {"date": "2024-09-20", "close": 17.04, "volume": 767627.0}, {"date": "2024-09-23", "close": 17.07, "volume": 630160.0}, {"date": "2024-09-24", "close": 18.2, "volume": 1461707.0}, {"date": "2024-09-25", "close": 17.74, "volume": 986757.0}, {"date": "2024-09-26", "close": 19.305, "volume": 1886034.0}, {"date": "2024-09-27", "close": 19.49, "volume": 871587.0}, {"date": "2024-09-30", "close": 20.3, "volume": 2258352.0}, {"date": "2024-10-01", "close": 19.03, "volume": 1929314.0}, {"date": "2024-10-02", "close": 19.11, "volume": 1379488.0}, {"date": "2024-10-03", "close": 18.9, "volume": 765242.0}, {"date": "2024-10-04", "close": 22.04, "volume": 6078350.0}, {"date": "2024-10-07", "close": 23.595, "volume": 6371155.0}, {"date": "2024-10-08", "close": 21.805, "volume": 2770786.0}, {"date": "2024-10-09", "close": 22.07, "volume": 1305227.0}, {"date": "2024-10-10", "close": 20.77, "volume": 1513833.0}, {"date": "2024-10-11", "close": 21.32, "volume": 1012112.0}, {"date": "2024-10-14", "close": 21.33, "volume": 801465.0}, {"date": "2024-10-15", "close": 19.57, "volume": 1620398.0}, {"date": "2024-10-16", "close": 19.46, "volume": 855026.0}, {"date": "2024-10-17", "close": 19.005, "volume": 1872113.0}, {"date": "2024-10-18", "close": 19.21, "volume": 1534011.0}, {"date": "2024-10-21", "close": 19.15, "volume": 738584.0}, {"date": "2024-10-22", "close": 19.43, "volume": 840433.0}, {"date": "2024-10-23", "close": 19.08, "volume": 1017155.0}, {"date": "2024-10-24", "close": 19.24, "volume": 822082.0}, {"date": "2024-10-25", "close": 19.52, "volume": 803931.0}, {"date": "2024-10-28", "close": 19.69, "volume": 688819.0}, {"date": "2024-10-29", "close": 19.965, "volume": 871148.0}, {"date": "2024-10-30", "close": 20.03, "volume": 916811.0}, {"date": "2024-10-31", "close": 18.795, "volume": 1397132.0}, {"date": "2024-11-01", "close": 18.55, "volume": 1069423.0}, {"date": "2024-11-04", "close": 18.56, "volume": 1225086.0}, {"date": "2024-11-05", "close": 18.18, "volume": 1654461.0}, {"date": "2024-11-06", "close": 18.95, "volume": 2053316.0}, {"date": "2024-11-07", "close": 20.6, "volume": 2702249.0}, {"date": "2024-11-08", "close": 19.22, "volume": 1786170.0}, {"date": "2024-11-11", "close": 19.09, "volume": 1420814.0}, {"date": "2024-11-12", "close": 18.67, "volume": 1241058.0}, {"date": "2024-11-13", "close": 18.59, "volume": 985855.0}, {"date": "2024-11-14", "close": 18.73, "volume": 850531.0}, {"date": "2024-11-15", "close": 18.33, "volume": 967439.0}, {"date": "2024-11-18", "close": 18.45, "volume": 716275.0}, {"date": "2024-11-19", "close": 18.4, "volume": 498794.0}, {"date": "2024-11-20", "close": 18.68, "volume": 586204.0}, {"date": "2024-11-21", "close": 19.18, "volume": 915993.0}, {"date": "2024-11-22", "close": 18.79, "volume": 998553.0}, {"date": "2024-11-25", "close": 18.44, "volume": 981389.0}, {"date": "2024-11-26", "close": 17.37, "volume": 1879500.0}, {"date": "2024-11-27", "close": 17.27, "volume": 1266903.0}, {"date": "2024-11-29", "close": 17.19, "volume": 985048.0}, {"date": "2024-12-02", "close": 15.66, "volume": 4610729.0}, {"date": "2024-12-03", "close": 16.2, "volume": 2376981.0}, {"date": "2024-12-04", "close": 16.57, "volume": 2094456.0}, {"date": "2024-12-05", "close": 14.1, "volume": 6070675.0}, {"date": "2024-12-06", "close": 14.89, "volume": 2206374.0}, {"date": "2024-12-09", "close": 16.02, "volume": 2236404.0}, {"date": "2024-12-10", "close": 15.78, "volume": 1841901.0}, {"date": "2024-12-11", "close": 15.6, "volume": 1228321.0}, {"date": "2024-12-12", "close": 15.26, "volume": 861144.0}, {"date": "2024-12-13", "close": 15.59, "volume": 1471819.0}, {"date": "2024-12-16", "close": 15.24, "volume": 781247.0}, {"date": "2024-12-17", "close": 15.3, "volume": 837035.0}, {"date": "2024-12-18", "close": 15.16, "volume": 1445333.0}, {"date": "2024-12-19", "close": 15.21, "volume": 1502871.0}, {"date": "2024-12-20", "close": 14.91, "volume": 1199920.0}, {"date": "2024-12-23", "close": 15.29, "volume": 606079.0}, {"date": "2024-12-24", "close": 15.38, "volume": 363453.0}, {"date": "2024-12-26", "close": 15.66, "volume": 748025.0}, {"date": "2024-12-27", "close": 15.2, "volume": 903751.0}, {"date": "2024-12-30", "close": 15.07, "volume": 1034148.0}, {"date": "2024-12-31", "close": 15.1, "volume": 1117512.0}, {"date": "2025-01-02", "close": 15.57, "volume": 987762.0}, {"date": "2025-01-03", "close": 15.5, "volume": 1145314.0}, {"date": "2025-01-06", "close": 15.87, "volume": 1203074.0}, {"date": "2025-01-07", "close": 16.15, "volume": 899500.0}, {"date": "2025-01-08", "close": 15.41, "volume": 790848.0}, {"date": "2025-01-10", "close": 15.62, "volume": 1191702.0}, {"date": "2025-01-13", "close": 15.49, "volume": 710540.0}, {"date": "2025-01-14", "close": 17.86, "volume": 2961342.0}, {"date": "2025-01-15", "close": 17.89, "volume": 1847662.0}, {"date": "2025-01-16", "close": 17.68, "volume": 1220746.0}, {"date": "2025-01-17", "close": 17.64, "volume": 675651.0}, {"date": "2025-01-21", "close": 18.59, "volume": 1252931.0}, {"date": "2025-01-22", "close": 18.69, "volume": 978828.0}, {"date": "2025-01-23", "close": 18.42, "volume": 672411.0}, {"date": "2025-01-24", "close": 18.6, "volume": 736361.0}, {"date": "2025-01-27", "close": 17.22, "volume": 1370217.0}, {"date": "2025-01-28", "close": 16.9, "volume": 1167533.0}, {"date": "2025-01-29", "close": 17.48, "volume": 559715.0}, {"date": "2025-01-30", "close": 20.54, "volume": 4648708.0}, {"date": "2025-01-31", "close": 20.55, "volume": 2520996.0}, {"date": "2025-02-03", "close": 19.92, "volume": 1371001.0}, {"date": "2025-02-04", "close": 20.7, "volume": 1201529.0}, {"date": "2025-02-05", "close": 20.85, "volume": 1092636.0}, {"date": "2025-02-06", "close": 23.01, "volume": 2898302.0}, {"date": "2025-02-07", "close": 22.76, "volume": 1690232.0}, {"date": "2025-02-10", "close": 23.36, "volume": 1544467.0}, {"date": "2025-02-11", "close": 23.05, "volume": 987457.0}, {"date": "2025-02-12", "close": 22.91, "volume": 1169874.0}, {"date": "2025-02-13", "close": 23.2, "volume": 973952.0}, {"date": "2025-02-14", "close": 23.78, "volume": 1059216.0}, {"date": "2025-02-18", "close": 24.08, "volume": 1322434.0}, {"date": "2025-02-19", "close": 26.44, "volume": 3367330.0}, {"date": "2025-02-20", "close": 26.8, "volume": 1966704.0}, {"date": "2025-02-21", "close": 26.04, "volume": 1690869.0}, {"date": "2025-02-24", "close": 23.49, "volume": 2266092.0}, {"date": "2025-02-25", "close": 22.94, "volume": 1699906.0}, {"date": "2025-02-26", "close": 27.69, "volume": 5944116.0}, {"date": "2025-02-27", "close": 26.1, "volume": 2739518.0}, {"date": "2025-02-28", "close": 25.94, "volume": 1792601.0}, {"date": "2025-03-03", "close": 24.31, "volume": 1853467.0}, {"date": "2025-03-04", "close": 25.54, "volume": 3505919.0}, {"date": "2025-03-05", "close": 26.66, "volume": 2031827.0}, {"date": "2025-03-06", "close": 26.46, "volume": 1520705.0}, {"date": "2025-03-07", "close": 27.08, "volume": 1576677.0}, {"date": "2025-03-10", "close": 26.06, "volume": 1749828.0}, {"date": "2025-03-11", "close": 27.02, "volume": 1946096.0}, {"date": "2025-03-12", "close": 27.5, "volume": 1417388.0}, {"date": "2025-03-13", "close": 27.44, "volume": 1130920.0}, {"date": "2025-03-14", "close": 29.18, "volume": 2362331.0}, {"date": "2025-03-17", "close": 29.98, "volume": 2212671.0}, {"date": "2025-03-18", "close": 29.8, "volume": 1055249.0}, {"date": "2025-03-19", "close": 29.22, "volume": 900386.0}, {"date": "2025-03-20", "close": 27.5, "volume": 2317550.0}, {"date": "2025-03-21", "close": 26.87, "volume": 1493513.0}, {"date": "2025-03-24", "close": 27.74, "volume": 1105782.0}, {"date": "2025-03-25", "close": 28.555, "volume": 1116708.0}, {"date": "2025-03-26", "close": 27.81, "volume": 943313.0}, {"date": "2025-03-27", "close": 26.92, "volume": 1410157.0}, {"date": "2025-03-28", "close": 24.61, "volume": 1568746.0}, {"date": "2025-03-31", "close": 23.34, "volume": 2405903.0}, {"date": "2025-04-01", "close": 23.95, "volume": 1491137.0}, {"date": "2025-04-02", "close": 23.39, "volume": 1471253.0}, {"date": "2025-04-03", "close": 22.35, "volume": 3119131.0}, {"date": "2025-04-04", "close": 20.3, "volume": 2158432.0}, {"date": "2025-04-07", "close": 19.15, "volume": 3016983.0}, {"date": "2025-04-08", "close": 18.33, "volume": 2395015.0}, {"date": "2025-04-09", "close": 20.14, "volume": 4481965.0}, {"date": "2025-04-10", "close": 18.42, "volume": 1825137.0}, {"date": "2025-04-11", "close": 19.23, "volume": 1813770.0}, {"date": "2025-04-14", "close": 20.16, "volume": 1860013.0}, {"date": "2025-04-15", "close": 20.5, "volume": 1125632.0}, {"date": "2025-04-16", "close": 19.73, "volume": 1253267.0}, {"date": "2025-04-17", "close": 19.36, "volume": 1252519.0}, {"date": "2025-04-21", "close": 18.4, "volume": 1043220.0}, {"date": "2025-04-22", "close": 18.45, "volume": 1000376.0}, {"date": "2025-04-23", "close": 19.73, "volume": 2101037.0}, {"date": "2025-04-24", "close": 20.88, "volume": 1525659.0}, {"date": "2025-04-25", "close": 21.23, "volume": 1073511.0}, {"date": "2025-04-28", "close": 20.8, "volume": 1643095.0}, {"date": "2025-04-29", "close": 18.52, "volume": 4044124.0}, {"date": "2025-04-30", "close": 19.47, "volume": 2412424.0}, {"date": "2025-05-01", "close": 18.59, "volume": 1717714.0}, {"date": "2025-05-02", "close": 19.93, "volume": 1335027.0}, {"date": "2025-05-05", "close": 19.71, "volume": 1138860.0}, {"date": "2025-05-06", "close": 19.58, "volume": 1031773.0}, {"date": "2025-05-07", "close": 20.03, "volume": 1309693.0}, {"date": "2025-05-08", "close": 22.43, "volume": 2426664.0}, {"date": "2025-05-09", "close": 22.19, "volume": 1572126.0}, {"date": "2025-05-12", "close": 24.62, "volume": 1724623.0}, {"date": "2025-05-13", "close": 25.14, "volume": 1117565.0}, {"date": "2025-05-14", "close": 25.15, "volume": 1455632.0}, {"date": "2025-05-15", "close": 24.33, "volume": 1149329.0}, {"date": "2025-05-16", "close": 23.73, "volume": 1087155.0}, {"date": "2025-05-19", "close": 23.35, "volume": 1166448.0}, {"date": "2025-05-20", "close": 24.28, "volume": 1039796.0}, {"date": "2025-05-21", "close": 23.03, "volume": 1254675.0}, {"date": "2025-05-22", "close": 22.54, "volume": 865497.0}, {"date": "2025-05-23", "close": 22.41, "volume": 634218.0}, {"date": "2025-05-27", "close": 23.29, "volume": 926150.0}, {"date": "2025-05-28", "close": 22.71, "volume": 602520.0}, {"date": "2025-05-29", "close": 22.99, "volume": 795385.0}, {"date": "2025-05-30", "close": 22.55, "volume": 828099.0}, {"date": "2025-06-02", "close": 22.75, "volume": 635337.0}, {"date": "2025-06-03", "close": 23.35, "volume": 720510.0}, {"date": "2025-06-04", "close": 23.1, "volume": 1054924.0}, {"date": "2025-06-05", "close": 23.61, "volume": 1009859.0}, {"date": "2025-06-06", "close": 24.7, "volume": 1559026.0}, {"date": "2025-06-09", "close": 25.02, "volume": 1132646.0}, {"date": "2025-06-10", "close": 25.38, "volume": 915459.0}, {"date": "2025-06-11", "close": 25.85, "volume": 885691.0}, {"date": "2025-06-12", "close": 25.725, "volume": 581803.0}, {"date": "2025-06-13", "close": 24.37, "volume": 840253.0}, {"date": "2025-06-16", "close": 25.42, "volume": 479088.0}, {"date": "2025-06-17", "close": 25.2, "volume": 659614.0}, {"date": "2025-06-18", "close": 25.19, "volume": 891058.0}, {"date": "2025-06-20", "close": 24.42, "volume": 768275.0}, {"date": "2025-06-23", "close": 24.68, "volume": 762770.0}, {"date": "2025-06-24", "close": 26.175, "volume": 680197.0}, {"date": "2025-06-25", "close": 26.05, "volume": 481063.0}, {"date": "2025-06-26", "close": 26.51, "volume": 512673.0}, {"date": "2025-06-27", "close": 25.78, "volume": 1506631.0}, {"date": "2025-06-30", "close": 25.9, "volume": 1165198.0}, {"date": "2025-07-01", "close": 26.55, "volume": 793245.0}, {"date": "2025-07-02", "close": 27.55, "volume": 932355.0}, {"date": "2025-07-03", "close": 27.81, "volume": 366844.0}, {"date": "2025-07-07", "close": 27.98, "volume": 931927.0}, {"date": "2025-07-08", "close": 28.53, "volume": 1063003.0}, {"date": "2025-07-09", "close": 29.11, "volume": 795586.0}, {"date": "2025-07-10", "close": 29.19, "volume": 705498.0}, {"date": "2025-07-11", "close": 28.56, "volume": 718687.0}, {"date": "2025-07-14", "close": 28.93, "volume": 631431.0}, {"date": "2025-07-15", "close": 29.46, "volume": 856001.0}, {"date": "2025-07-16", "close": 29.66, "volume": 713067.0}, {"date": "2025-07-17", "close": 30.2, "volume": 683065.0}, {"date": "2025-07-18", "close": 30.08, "volume": 933512.0}, {"date": "2025-07-21", "close": 30.4, "volume": 840143.0}, {"date": "2025-07-22", "close": 29.6, "volume": 1647242.0}, {"date": "2025-07-23", "close": 30.19, "volume": 728428.0}, {"date": "2025-07-24", "close": 29.8, "volume": 528277.0}, {"date": "2025-07-25", "close": 29.93, "volume": 725752.0}, {"date": "2025-07-28", "close": 31.98, "volume": 1681081.0}, {"date": "2025-07-29", "close": 31.68, "volume": 1008370.0}, {"date": "2025-07-30", "close": 32.06, "volume": 1010280.0}, {"date": "2025-07-31", "close": 30.36, "volume": 1059643.0}, {"date": "2025-08-01", "close": 29.48, "volume": 1090337.0}, {"date": "2025-08-04", "close": 30.74, "volume": 849831.0}, {"date": "2025-08-05", "close": 29.65, "volume": 1415478.0}, {"date": "2025-08-06", "close": 25.1, "volume": 4676714.0}, {"date": "2025-08-07", "close": 24.27, "volume": 1862594.0}, {"date": "2025-08-08", "close": 23.94, "volume": 1511813.0}, {"date": "2025-08-11", "close": 23.92, "volume": 1065052.0}, {"date": "2025-08-12", "close": 24.93, "volume": 1123407.0}, {"date": "2025-08-13", "close": 25.46, "volume": 1086542.0}, {"date": "2025-08-14", "close": 25.48, "volume": 892483.0}, {"date": "2025-08-15", "close": 25.02, "volume": 1361484.0}, {"date": "2025-08-18", "close": 25.16, "volume": 821094.0}, {"date": "2025-08-19", "close": 25.07, "volume": 778612.0}, {"date": "2025-08-20", "close": 25.16, "volume": 816005.0}, {"date": "2025-08-21", "close": 25.61, "volume": 1196642.0}, {"date": "2025-08-22", "close": 30.53, "volume": 5775490.0}, {"date": "2025-08-25", "close": 28.8, "volume": 2509969.0}, {"date": "2025-08-26", "close": 29.91, "volume": 1261922.0}, {"date": "2025-08-27", "close": 28.58, "volume": 1725859.0}, {"date": "2025-08-28", "close": 29.29, "volume": 1432536.0}, {"date": "2025-08-29", "close": 28.22, "volume": 1177881.0}, {"date": "2025-09-02", "close": 27.58, "volume": 1199291.0}, {"date": "2025-09-03", "close": 26.83, "volume": 2350216.0}, {"date": "2025-09-04", "close": 26.98, "volume": 1101550.0}, {"date": "2025-09-05", "close": 27.41, "volume": 1350627.0}, {"date": "2025-09-08", "close": 26.97, "volume": 1200479.0}, {"date": "2025-09-09", "close": 27.91, "volume": 1318671.0}, {"date": "2025-09-10", "close": 28.06, "volume": 790780.0}, {"date": "2025-09-11", "close": 30.1, "volume": 1282971.0}, {"date": "2025-09-12", "close": 29.86, "volume": 1616143.0}, {"date": "2025-09-15", "close": 29.83, "volume": 945178.0}, {"date": "2025-09-16", "close": 30.94, "volume": 1499860.0}, {"date": "2025-09-17", "close": 33.76, "volume": 3878404.0}, {"date": "2025-09-18", "close": 36.09, "volume": 3399773.0}, {"date": "2025-09-19", "close": 35.89, "volume": 1789674.0}, {"date": "2025-09-22", "close": 36.68, "volume": 2322758.0}, {"date": "2025-09-23", "close": 38.99, "volume": 4592900.0}, {"date": "2025-09-24", "close": 38.69, "volume": 3447847.0}, {"date": "2025-09-25", "close": 37.96, "volume": 10585730.0}, {"date": "2025-09-26", "close": 37.77, "volume": 1654925.0}, {"date": "2025-09-29", "close": 38.64, "volume": 1958835.0}, {"date": "2025-09-30", "close": 39.13, "volume": 1578140.0}, {"date": "2025-10-01", "close": 43.78, "volume": 2392201.0}, {"date": "2025-10-02", "close": 43.32, "volume": 1909050.0}, {"date": "2025-10-03", "close": 41.56, "volume": 1989786.0}, {"date": "2025-10-06", "close": 41.78, "volume": 1199331.0}, {"date": "2025-10-07", "close": 40.46, "volume": 1311009.0}, {"date": "2025-10-08", "close": 41.99, "volume": 851758.0}, {"date": "2025-10-09", "close": 41.07, "volume": 762223.0}, {"date": "2025-10-10", "close": 36.59, "volume": 2379262.0}, {"date": "2025-10-13", "close": 38.625, "volume": 969928.0}, {"date": "2025-10-14", "close": 38.11, "volume": 970634.0}, {"date": "2025-10-15", "close": 39.32, "volume": 1187586.0}, {"date": "2025-10-16", "close": 39.68, "volume": 1377816.0}, {"date": "2025-10-17", "close": 38.07, "volume": 1117777.0}, {"date": "2025-10-20", "close": 39.79, "volume": 1033558.0}, {"date": "2025-10-21", "close": 38.93, "volume": 697401.0}, {"date": "2025-10-22", "close": 37.63, "volume": 751921.0}, {"date": "2025-10-23", "close": 40.25, "volume": 869159.0}, {"date": "2025-10-24", "close": 41.72, "volume": 988668.0}, {"date": "2025-10-27", "close": 42.43, "volume": 950147.0}, {"date": "2025-10-28", "close": 40.47, "volume": 670291.0}, {"date": "2025-10-29", "close": 42.18, "volume": 1240920.0}, {"date": "2025-10-30", "close": 41.22, "volume": 773017.0}, {"date": "2025-10-31", "close": 41.46, "volume": 567475.0}, {"date": "2025-11-03", "close": 41.37, "volume": 893935.0}, {"date": "2025-11-04", "close": 38.9, "volume": 1464551.0}, {"date": "2025-11-05", "close": 31.14, "volume": 4860659.0}, {"date": "2025-11-06", "close": 30.92, "volume": 1978779.0}, {"date": "2025-11-07", "close": 31.1, "volume": 1450252.0}, {"date": "2025-11-10", "close": 32.95, "volume": 2316444.0}, {"date": "2025-11-11", "close": 32.64, "volume": 1713855.0}, {"date": "2025-11-12", "close": 33.81, "volume": 1918241.0}, {"date": "2025-11-13", "close": 32.64, "volume": 2132093.0}, {"date": "2025-11-14", "close": 31.51, "volume": 855136.0}, {"date": "2025-11-17", "close": 31.47, "volume": 789909.0}, {"date": "2025-11-18", "close": 30.77, "volume": 905683.0}, {"date": "2025-11-19", "close": 31.5, "volume": 693244.0}, {"date": "2025-11-20", "close": 29.67, "volume": 841251.0}, {"date": "2025-11-21", "close": 30.03, "volume": 1498666.0}, {"date": "2025-11-24", "close": 32.01, "volume": 909328.0}, {"date": "2025-11-25", "close": 33.1, "volume": 1347200.0}, {"date": "2025-11-26", "close": 32.87, "volume": 999809.0}, {"date": "2025-11-28", "close": 33.41, "volume": 531052.0}, {"date": "2025-12-01", "close": 33.31, "volume": 898727.0}, {"date": "2025-12-02", "close": 32.87, "volume": 2104923.0}, {"date": "2025-12-03", "close": 33.94, "volume": 986234.0}, {"date": "2025-12-04", "close": 34.62, "volume": 850847.0}, {"date": "2025-12-05", "close": 35.1, "volume": 601220.0}, {"date": "2025-12-08", "close": 36.54, "volume": 1653484.0}, {"date": "2025-12-09", "close": 37.04, "volume": 979061.0}, {"date": "2025-12-10", "close": 39.48, "volume": 1299530.0}, {"date": "2025-12-11", "close": 39.99, "volume": 1082089.0}, {"date": "2025-12-12", "close": 38.83, "volume": 1632354.0}, {"date": "2025-12-15", "close": 37.73, "volume": 1462223.0}, {"date": "2025-12-16", "close": 37.14, "volume": 879829.0}, {"date": "2025-12-17", "close": 37.36, "volume": 1751166.0}, {"date": "2025-12-18", "close": 37.81, "volume": 1170598.0}, {"date": "2025-12-19", "close": 39.77, "volume": 2058951.0}, {"date": "2025-12-22", "close": 40.81, "volume": 1413360.0}, {"date": "2025-12-23", "close": 39.88, "volume": 886882.0}, {"date": "2025-12-24", "close": 40.1, "volume": 514517.0}, {"date": "2025-12-26", "close": 40.62, "volume": 919897.0}, {"date": "2025-12-29", "close": 39.97, "volume": 593798.0}, {"date": "2025-12-30", "close": 40.2, "volume": 1518851.0}, {"date": "2025-12-31", "close": 39.45, "volume": 1261298.0}, {"date": "2026-01-02", "close": 44.88, "volume": 1664469.0}, {"date": "2026-01-05", "close": 45.0, "volume": 1484695.0}, {"date": "2026-01-06", "close": 46.9, "volume": 2659110.0}, {"date": "2026-01-07", "close": 47.6, "volume": 1315205.0}, {"date": "2026-01-08", "close": 49.19, "volume": 1493053.0}, {"date": "2026-01-09", "close": 53.22, "volume": 2251664.0}, {"date": "2026-01-12", "close": 53.36, "volume": 1421630.0}, {"date": "2026-01-13", "close": 51.31, "volume": 2015454.0}, {"date": "2026-01-14", "close": 50.49, "volume": 1269319.0}, {"date": "2026-01-15", "close": 52.195, "volume": 1652282.0}, {"date": "2026-01-16", "close": 53.62, "volume": 1176292.0}, {"date": "2026-01-20", "close": 51.16, "volume": 1270453.0}, {"date": "2026-01-21", "close": 53.45, "volume": 1689545.0}, {"date": "2026-01-22", "close": 51.67, "volume": 1498948.0}, {"date": "2026-01-23", "close": 49.85, "volume": 1110397.0}, {"date": "2026-01-26", "close": 51.13, "volume": 1239069.0}, {"date": "2026-01-27", "close": 53.95, "volume": 1028951.0}, {"date": "2026-01-28", "close": 55.79, "volume": 923014.0}, {"date": "2026-01-29", "close": 54.68, "volume": 1041373.0}, {"date": "2026-01-30", "close": 58.12, "volume": 2545039.0}, {"date": "2026-02-02", "close": 61.12, "volume": 2424665.0}, {"date": "2026-02-03", "close": 61.24, "volume": 2077229.0}, {"date": "2026-02-04", "close": 56.51, "volume": 2146192.0}, {"date": "2026-02-05", "close": 54.39, "volume": 1967354.0}, {"date": "2026-02-06", "close": 62.48, "volume": 1713141.0}, {"date": "2026-02-09", "close": 62.64, "volume": 1137051.0}, {"date": "2026-02-10", "close": 62.92, "volume": 844947.0}, {"date": "2026-02-11", "close": 70.68, "volume": 2801018.0}, {"date": "2026-02-12", "close": 64.1, "volume": 2164361.0}, {"date": "2026-02-13", "close": 64.84, "volume": 1382735.0}, {"date": "2026-02-17", "close": 65.18, "volume": 925393.0}, {"date": "2026-02-18", "close": 64.61, "volume": 1104328.0}, {"date": "2026-02-19", "close": 65.35, "volume": 1006029.0}, {"date": "2026-02-20", "close": 66.59, "volume": 933871.0}, {"date": "2026-02-23", "close": 65.12, "volume": 1032888.0}, {"date": "2026-02-24", "close": 67.76, "volume": 915997.0}, {"date": "2026-02-25", "close": 68.47, "volume": 1354915.0}, {"date": "2026-02-26", "close": 57.04, "volume": 4075787.0}, {"date": "2026-02-27", "close": 55.68, "volume": 1978944.0}, {"date": "2026-03-02", "close": 57.11, "volume": 1829633.0}, {"date": "2026-03-03", "close": 51.54, "volume": 2884369.0}, {"date": "2026-03-04", "close": 51.82, "volume": 1463791.0}, {"date": "2026-03-05", "close": 48.31, "volume": 1497048.0}, {"date": "2026-03-06", "close": 44.92, "volume": 1212127.0}, {"date": "2026-03-09", "close": 46.69, "volume": 1174179.0}, {"date": "2026-03-10", "close": 48.06, "volume": 1811069.0}, {"date": "2026-03-11", "close": 47.88, "volume": 942624.0}, {"date": "2026-03-12", "close": 45.27, "volume": 1179307.0}, {"date": "2026-03-13", "close": 46.38, "volume": 923181.0}, {"date": "2026-03-16", "close": 46.92, "volume": 876000.0}, {"date": "2026-03-17", "close": 47.34, "volume": 982928.0}, {"date": "2026-03-18", "close": 46.6, "volume": 800504.0}, {"date": "2026-03-19", "close": 46.6, "volume": 755057.0}, {"date": "2026-03-20", "close": 43.55, "volume": 2228522.0}, {"date": "2026-03-23", "close": 44.83, "volume": 757439.0}, {"date": "2026-03-24", "close": 45.92, "volume": 646042.0}, {"date": "2026-03-25", "close": 45.64, "volume": 548900.0}, {"date": "2026-03-26", "close": 41.185, "volume": 936316.0}, {"date": "2026-03-27", "close": 40.07, "volume": 968529.0}, {"date": "2026-03-30", "close": 37.93, "volume": 1276779.0}, {"date": "2026-03-31", "close": 39.35, "volume": 1498098.0}, {"date": "2026-04-01", "close": 40.46, "volume": 1051918.0}, {"date": "2026-04-02", "close": 40.54, "volume": 777515.0}, {"date": "2026-04-06", "close": 41.67, "volume": 796089.0}, {"date": "2026-04-07", "close": 41.91, "volume": 638385.0}, {"date": "2026-04-08", "close": 46.14, "volume": 1362436.0}, {"date": "2026-04-09", "close": 46.97, "volume": 858903.0}, {"date": "2026-04-10", "close": 48.07, "volume": 859850.0}, {"date": "2026-04-13", "close": 49.62, "volume": 886422.0}, {"date": "2026-04-14", "close": 50.75, "volume": 703814.0}, {"date": "2026-04-15", "close": 49.79, "volume": 749462.0}, {"date": "2026-04-16", "close": 47.89, "volume": 1116971.0}, {"date": "2026-04-17", "close": 50.61, "volume": 2154773.0}, {"date": "2026-04-20", "close": 49.69, "volume": 1369561.0}, {"date": "2026-04-21", "close": 51.21, "volume": 1031206.0}, {"date": "2026-04-22", "close": 54.53, "volume": 1319756.0}, {"date": "2026-04-23", "close": 53.99, "volume": 930974.0}, {"date": "2026-04-24", "close": 56.1, "volume": 828676.0}, {"date": "2026-04-27", "close": 53.23, "volume": 1268095.0}, {"date": "2026-04-28", "close": 49.53, "volume": 1071544.0}, {"date": "2026-04-29", "close": 48.65, "volume": 865107.0}, {"date": "2026-04-30", "close": 51.69, "volume": 877839.0}, {"date": "2026-05-01", "close": 52.15, "volume": 870197.0}, {"date": "2026-05-04", "close": 51.23, "volume": 759861.0}, {"date": "2026-05-05", "close": 52.8, "volume": 1051069.0}, {"date": "2026-05-06", "close": 55.38, "volume": 1471470.0}, {"date": "2026-05-07", "close": 59.2, "volume": 2981158.0}, {"date": "2026-05-08", "close": 59.85, "volume": 1160155.0}, {"date": "2026-05-11", "close": 64.67, "volume": 2013458.0}, {"date": "2026-05-12", "close": 62.99, "volume": 2205539.0}, {"date": "2026-05-13", "close": 64.75, "volume": 3474905.0}, {"date": "2026-05-14", "close": 63.19, "volume": 2206318.0}, {"date": "2026-05-15", "close": 63.67, "volume": 2731185.0}, {"date": "2026-05-18", "close": 63.25, "volume": 1209092.0}, {"date": "2026-05-19", "close": 66.45, "volume": 1760927.0}, {"date": "2026-05-20", "close": 71.6, "volume": 1591910.0}, {"date": "2026-05-21", "close": 71.59, "volume": 968211.0}, {"date": "2026-05-22", "close": 73.35, "volume": 1832728.0}, {"date": "2026-05-26", "close": 86.46, "volume": 3615934.0}, {"date": "2026-05-27", "close": 88.64, "volume": 2297847.0}, {"date": "2026-05-28", "close": 92.86, "volume": 2223912.0}, {"date": "2026-05-29", "close": 86.56, "volume": 2251620.0}, {"date": "2026-06-01", "close": 82.05, "volume": 1853473.0}, {"date": "2026-06-02", "close": 91.92, "volume": 1595544.0}, {"date": "2026-06-03", "close": 88.86, "volume": 1621538.0}, {"date": "2026-06-04", "close": 90.205, "volume": 1667343.0}, {"date": "2026-06-05", "close": 76.29, "volume": 1900949.0}, {"date": "2026-06-08", "close": 80.57, "volume": 1392272.0}, {"date": "2026-06-09", "close": 81.33, "volume": 1658786.0}, {"date": "2026-06-10", "close": 79.96, "volume": 1160962.0}, {"date": "2026-06-11", "close": 91.7, "volume": 1424497.0}, {"date": "2026-06-12", "close": 93.95, "volume": 2246171.0}, {"date": "2026-06-15", "close": 95.21, "volume": 1373095.0}, {"date": "2026-06-16", "close": 91.18, "volume": 1363992.0}, {"date": "2026-06-17", "close": 96.19, "volume": 2013897.0}, {"date": "2026-06-18", "close": 109.87, "volume": 2986972.0}, {"date": "2026-06-22", "close": 103.17, "volume": 2044623.0}, {"date": "2026-06-23", "close": 99.12, "volume": 1768682.0}, {"date": "2026-06-24", "close": 101.6, "volume": 1729081.0}, {"date": "2026-06-25", "close": 106.86, "volume": 1752029.0}, {"date": "2026-06-26", "close": 104.5, "volume": 3421518.0}, {"date": "2026-06-29", "close": 118.88, "volume": 2505433.0}, {"date": "2026-06-30", "close": 126.89, "volume": 2013064.0}, {"date": "2026-07-01", "close": 117.16, "volume": 1876992.0}, {"date": "2026-07-02", "close": 97.77, "volume": 2944320.0}, {"date": "2026-07-06", "close": 98.52, "volume": 1508297.0}, {"date": "2026-07-07", "close": 94.66, "volume": 1841420.0}, {"date": "2026-07-08", "close": 98.07, "volume": 1068663.0}, {"date": "2026-07-09", "close": 106.04, "volume": 1168182.0}, {"date": "2026-07-10", "close": 103.0, "volume": 915350.0}, {"date": "2026-07-13", "close": 94.08, "volume": 674100.0}, {"date": "2026-07-14", "close": 98.895, "volume": 672976.0}, {"date": "2026-07-15", "close": 91.96, "volume": 1389799.0}, {"date": "2026-07-16", "close": 84.09, "volume": 1232050.0}, {"date": "2026-07-17", "close": 83.92, "volume": 964295.0}, {"date": "2026-07-20", "close": 82.52, "volume": 728448.0}, {"date": "2026-07-21", "close": 95.27, "volume": 1271541.0}, {"date": "2026-07-22", "close": 89.51, "volume": 702323.0}, {"date": "2026-07-23", "close": 88.42, "volume": 662439.0}, {"date": "2026-07-24", "close": 84.32, "volume": 581034.0}, {"date": "2026-07-27", "close": 79.97, "volume": 1041890.0}, {"date": "2026-07-28", "close": 72.02, "volume": 1374370.0}, {"date": "2026-07-29", "close": 65.3, "volume": 2095781.0}, {"date": "2026-07-30", "close": 78.65, "volume": 1590539.0}, {"date": "2026-07-31", "close": 78.47, "volume": 897222.0}, {"date": "2026-08-03", "close": 78.64, "volume": 927246.0}, {"date": "2026-08-04", "close": 82.51, "volume": 719548.0}, {"date": "2026-08-05", "close": 79.9, "volume": 613138.0}, {"date": "2026-08-06", "close": 78.98, "volume": 1053007.0}, {"date": "2026-08-07", "close": 83.8, "volume": 1427256.0}], "refreshing": true}