{"ticker": "ASTS", "overview": {"cik": "1780312", "ticker": "ASTS", "name": "AST SpaceMobile, Inc.", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047657", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045389", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001493152-26-045388", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044647", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043183", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043182", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001213900-26-100619", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104326", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001493152-26-039925", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039321", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039319", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039317", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039316", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039315", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039311", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039310", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039055", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039056", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039054", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039053", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342550", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342540", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001493152-26-034477", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033912", "price_sensitive": true}]}, "description": "AST SpaceMobile, Inc. trades as ASTS on the NASDAQ and is registered in the United States, classified under Communications Services, NEC (SIC 4899). Privy Trades holds 163 insider filings for the company, from August 2021 to August 2026. Across those, 11 insiders disclosed 8 open-market purchases totalling $1.17M against 28 sales totalling $469.77M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 1165307.49, "sell_n": 28, "sell_sum": 469774666.45, "net": -468609358.96, "insiders": 11, "first_date": "2021-08-18", "last_date": "2026-08-31"}, "metrics": {"ticker": "ASTS", "has_prices": true, "as_of": "2026-09-18", "last": 58.52, "prev_close": 62.71, "change": -4.189999999999998, "change_pct": -0.06681549992026786, "session_volume": 19793640.0, "vwap_5": 59.63319426608419, "vwap_20": 61.28262347998984, "vwap_60": 66.53980152609289, "vwap_250": 81.80903588516779, "high_52w": 133.09, "low_52w": 50.7, "avg_volume_20": 9817397.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001548", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, 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": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. takes a 5.11% passive stake in ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0002100119-26-001548-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003748", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, 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": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. takes a 5.4% passive stake in ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0002012383-26-003748-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0001493152-26-047657", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Maya Bernal", "who_key": "Bernal Maya", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 159997.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027960/000149315226047657/0001493152-26-047657-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23921}, {"id": "0001104659-26-104326", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 619200.26, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "ASTS lands a director's $619K", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465926104326/0001104659-26-104326-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001493152-26-039321", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Huiwen Yao", "who_key": "Yao Huiwen", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2564.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027976/000149315226039321/0001493152-26-039321-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001493152-26-039925", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Christopher Edward Turco", "who_key": "Turco Christopher Edward", "role": "EVP and Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146452/000149315226039925/0001493152-26-039925-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039310", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Christopher Edward Turco", "who_key": "Turco Christopher Edward", "role": "EVP and Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146452/000149315226039310/0001493152-26-039310-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039311", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Scott Wisniewski", "who_key": "Wisniewski Scott", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "President files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028702/000149315226039311/0001493152-26-039311-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039315", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Shanti B. Gupta", "who_key": "Gupta Shanti B.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884187/000149315226039315/0001493152-26-039315-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039316", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Andrew Martin Johnson", "who_key": "Johnson Andrew Martin", "role": "CFO and CLO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226039316/0001493152-26-039316-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039317", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Maya Bernal", "who_key": "Bernal Maya", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027960/000149315226039317/0001493152-26-039317-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039319", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Abel Antonio Avellan", "who_key": "Avellan Abel Antonio", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226039319/0001493152-26-039319-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039053", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Scott Wisniewski", "who_key": "Wisniewski Scott", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1571142.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "President files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028702/000149315226039053/0001493152-26-039053-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114641}, {"id": "0001493152-26-039054", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Maya Bernal", "who_key": "Bernal Maya", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 207190.62000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027960/000149315226039054/0001493152-26-039054-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114641}, {"id": "0001493152-26-039056", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Andrew Martin Johnson", "who_key": "Johnson Andrew Martin", "role": "CFO and CLO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1571142.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226039056/0001493152-26-039056-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114641}, {"id": "0001493152-26-039055", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Shanti B. Gupta", "who_key": "Gupta Shanti B.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 906201.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1884187/000149315226039055/0001493152-26-039055-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114641}, {"id": "0001493152-26-029685", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Abel Antonio Avellan", "who_key": "Avellan Abel Antonio", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226029685/0001493152-26-029685-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192401}, {"id": "13DG-0001493152-26-029689", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. moves to a 20.8% activist stake in ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0001493152-26-029689-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192401}, {"id": "0001493152-26-028954", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Richard Sarnoff", "who_key": "SARNOFF RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028954/0001493152-26-028954-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001493152-26-028956", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Johan Wibergh", "who_key": "Wibergh Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028956/0001493152-26-028956-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001493152-26-028953", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Ronald L. Rubin", "who_key": "RUBIN RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028953/0001493152-26-028953-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001493152-26-028955", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Julio A. Torres", "who_key": "Torres Julio A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028955/0001493152-26-028955-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001493152-26-028952", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028952/0001493152-26-028952-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001493152-26-028542", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Andrew Martin Johnson", "who_key": "Johnson Andrew Martin", "role": "CFO and CLO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4297342.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO sells $4.3M of ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028542/0001493152-26-028542-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001493152-26-028024", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Johan Wibergh", "who_key": "Wibergh Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19468.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028024/0001493152-26-028024-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215441}, {"id": "0001493152-26-027782", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Huiwen Yao", "who_key": "Yao Huiwen", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3854800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider sells $3.9M of ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226027782/0001493152-26-027782-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001493152-26-026922", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Shanti B. Gupta", "who_key": "Gupta Shanti B.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2412797.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226026922/0001493152-26-026922-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225521}, {"id": "0001493152-26-026921", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Andrew Martin Johnson", "who_key": "Johnson Andrew Martin", "role": "CFO and CLO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1857315.5699999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226026921/0001493152-26-026921-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225521}, {"id": "0001493152-26-026923", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Scott Wisniewski", "who_key": "Wisniewski Scott", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1857315.5699999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "President files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226026923/0001493152-26-026923-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225521}, {"id": "0001493152-26-026924", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Maya Bernal", "who_key": "Bernal Maya", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 297247.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226026924/0001493152-26-026924-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225521}], "recent_buys": [{"id": "0001104659-26-104326", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 619200.26, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "ASTS lands a director's $619K", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465926104326/0001104659-26-104326-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001493152-25-029456", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $50K of ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225029456/0001493152-25-029456-index.htm", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451601}, {"id": "0001493152-25-028216", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50064.299999999996, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $50K of ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225028216/0001493152-25-028216-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461681}, {"id": "0001493152-25-027104", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Keith R. Larson", "who_key": "LARSON KEITH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49079.24999999999, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $49K of ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225027104/0001493152-25-027104-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471761}, {"id": "0001104659-25-115321", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38092.5, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Board member picks up $38K of ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465925115321/0001104659-25-115321-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500561}, {"id": "0001104659-24-098657", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129884.18000000001, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders now buying ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465924098657/0001104659-24-098657-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134161}, {"id": "0001493152-22-034411", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200002.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders now buying ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315222034411/0001493152-22-034411-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061521}, {"id": "0001104659-21-108198", "src": "INSIDERS", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28985.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465921108198/0001104659-21-108198-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739761}], "institutional": [{"id": "13DG-0002100119-26-001548", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, 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": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. takes a 5.11% passive stake in ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0002100119-26-001548-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003748", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, 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": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. takes a 5.4% passive stake in ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0002012383-26-003748-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0001493152-26-029689", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. moves to a 20.8% activist stake in ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0001493152-26-029689-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-22", "mins": 192401}, {"id": "13DG-0000950103-26-006879", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. moves to a 5.3% activist stake in ASTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0000950103-26-006879-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "13DG-0000950103-26-006184", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. adjusts its stake in ASTS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0000950103-26-006184-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "13DG-0000950103-26-005840", "src": "13DG", "ticker": "ASTS", "cik": "1780312", "company": "AST SpaceMobile, Inc.", "company_raw": "AST SpaceMobile, Inc.", "who": "AST SpaceMobile, Inc.", "who_key": "AST SpaceMobile, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "AST SpaceMobile, Inc. adjusts its stake in ASTS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/0000950103-26-005840-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288881}], "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": "AST SpaceMobile, Inc. - Class A Common Stock", "new_value": "AST SpaceMobile, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001780312", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001780312", "applied": 1, "detected_at": "2026-09-10T10:05:45.886841"}]}, "key_people": [{"who": "Hiroshi Mikitani", "who_key": "Mikitani Hiroshi", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 270896800.0, "net": -270896800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 270896800.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000095010326005837/0000950103-26-005837-index.htm"}], "latest": {"action": "SELL", "amount": 270896800.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000095010326005837/0000950103-26-005837-index.htm"}}, {"who": "American Tower Corp /MA/", "who_key": "AMERICAN TOWER CORP /MA/", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 159631314.75, "net": -159631314.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 159631314.75, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000119312525315966/0001193125-25-315966-index.htm"}], "latest": {"action": "SELL", "amount": 159631314.75, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000119312525315966/0001193125-25-315966-index.htm"}}, {"who": "Huiwen Yao", "who_key": "Yao Huiwen", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15309440.0, "net": -15309440.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3854800.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226027782/0001493152-26-027782-index.htm"}, {"action": "SELL", "amount": 3555200.0, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226012442/0001493152-26-012442-index.htm"}, {"action": "SELL", "amount": 2940800.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225026708/0001493152-25-026708-index.htm"}, {"action": "SELL", "amount": 1623200.0, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225013908/0001493152-25-013908-index.htm"}, {"action": "SELL", "amount": 768640.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225012640/0001493152-25-012640-index.htm"}, {"action": "SELL", "amount": 1475100.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000164117225011503/0001641172-25-011503-index.htm"}, {"action": "SELL", "amount": 1091700.0, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315224040755/0001493152-24-040755-index.htm"}], "latest": {"action": "SELL", "amount": 3854800.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226027782/0001493152-26-027782-index.htm"}}, {"who": "Scott Wisniewski", "who_key": "Wisniewski Scott", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10666129.41, "net": -10666129.41, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1782500.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000164117225014355/0001641172-25-014355-index.htm"}, {"action": "SELL", "amount": 3280482.56, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226025471/0001493152-26-025471-index.htm"}, {"action": "SELL", "amount": 1016942.8500000001, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225010808/0001493152-25-010808-index.htm"}, {"action": "SELL", "amount": 4453250.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226011401/0001493152-26-011401-index.htm"}, {"action": "SELL", "amount": 62427.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315224038875/0001493152-24-038875-index.htm"}, {"action": "SELL", "amount": 70527.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315224039071/0001493152-24-039071-index.htm"}], "latest": {"action": "SELL", "amount": 1782500.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000164117225014355/0001641172-25-014355-index.htm"}}, {"who": "Andrew Martin Johnson", "who_key": "Johnson Andrew Martin", "role": "CFO and CLO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6358202.29, "net": -6358202.29, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4297342.29, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028542/0001493152-26-028542-index.htm"}, {"action": "SELL", "amount": 451250.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226024877/0001493152-26-024877-index.htm"}, {"action": "SELL", "amount": 560010.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225025390/0001493152-25-025390-index.htm"}, {"action": "SELL", "amount": 1049600.0, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225012355/0001493152-25-012355-index.htm"}], "latest": {"action": "SELL", "amount": 4297342.29, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226028542/0001493152-26-028542-index.htm"}}, {"who": "Shanti B. Gupta", "who_key": "Gupta Shanti B.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4483300.0, "net": -4483300.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 773400.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225027599/0001493152-25-027599-index.htm"}, {"action": "SELL", "amount": 418400.00000000006, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000164117225015314/0001641172-25-015314-index.htm"}, {"action": "SELL", "amount": 541200.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000164117225014560/0001641172-25-014560-index.htm"}, {"action": "SELL", "amount": 683900.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225010801/0001493152-25-010801-index.htm"}, {"action": "SELL", "amount": 2066399.9999999998, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315224038874/0001493152-24-038874-index.htm"}], "latest": {"action": "SELL", "amount": 773400.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225027599/0001493152-25-027599-index.htm"}}, {"who": "Julio A. Torres", "who_key": "Torres Julio A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1759700.0, "net": -1759700.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1145100.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226023228/0001493152-26-023228-index.htm"}, {"action": "SELL", "amount": 614600.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315225009773/0001493152-25-009773-index.htm"}], "latest": {"action": "SELL", "amount": 1145100.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315226023228/0001493152-26-023228-index.htm"}}, {"who": "Adriana Cisneros", "who_key": "Cisneros Adriana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1016163.9400000001, "sold": 0, "net": 1016163.9400000001, "trades": 5, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 619200.26, "date": "2026-08-31", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465926104326/0001104659-26-104326-index.htm"}, {"action": "BUY", "amount": 38092.5, "date": "2025-11-20", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465925115321/0001104659-25-115321-index.htm"}, {"action": "BUY", "amount": 129884.18000000001, "date": "2024-09-06", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465924098657/0001104659-24-098657-index.htm"}, {"action": "BUY", "amount": 200002.0, "date": "2022-12-02", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000149315222034411/0001493152-22-034411-index.htm"}, {"action": "BUY", "amount": 28985.0, "date": "2021-08-18", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465921108198/0001104659-21-108198-index.htm"}], "latest": {"action": "BUY", "amount": 619200.26, "date": "2026-08-31", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1780312/000110465926104326/0001104659-26-104326-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 619200.26}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047657", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045389", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001493152-26-045388", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044647", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043183", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043182", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001213900-26-100619", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104326", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001493152-26-039925", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039321", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039319", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039317", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039316", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039315", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039311", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039310", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039055", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039056", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039054", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039053", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342550", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342540", "price_sensitive": true}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001493152-26-034477", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033912", "price_sensitive": true}], "performance": {"ticker": "ASTS", "has_prices": true, "summary": {"n": 8, "avg": 1.9661536633236705, "win_rate": 0.5, "best": 9.054982817869416, "worst": -0.25970904490828584, "as_of": "2026-09-18"}, "buys": [{"who": "Cisneros Adriana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 619200.26, "date": "2026-08-31", "score": 48.7, "ref_price": 59.1, "return": -0.009813874788494048}, {"who": "LARSON KEITH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2025-12-24", "score": 42.2, "ref_price": 78.05, "return": -0.2502242152466367}, {"who": "LARSON KEITH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50064.299999999996, "date": "2025-12-17", "score": 50.5, "ref_price": 61.86, "return": -0.05399288716456509}, {"who": "LARSON KEITH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49079.24999999999, "date": "2025-12-10", "score": 35.4, "ref_price": 79.05, "return": -0.25970904490828584}, {"who": "Cisneros Adriana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38092.5, "date": "2025-11-20", "score": 34.1, "ref_price": 50.7, "return": 0.1542406311637081}, {"who": "Cisneros Adriana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129884.18000000001, "date": "2024-09-06", "score": 40.4, "ref_price": 26.11, "return": 1.2412868632707776}, {"who": "Cisneros Adriana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200002.0, "date": "2022-12-02", "score": 57.6, "ref_price": 5.82, "return": 9.054982817869416}, {"who": "Cisneros Adriana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28985.0, "date": "2021-08-18", "score": 32.7, "ref_price": 8.54, "return": 5.852459016393444}]}, "price_series": [{"date": "2019-11-01", "close": 9.77, "volume": 300000.0}, {"date": "2019-11-04", "close": 9.77, "volume": null}, {"date": "2019-11-05", "close": 9.77, "volume": null}, {"date": "2019-11-06", "close": 9.77, "volume": 161191.0}, {"date": "2019-11-07", "close": 9.77, "volume": null}, {"date": "2019-11-08", "close": 9.77, "volume": null}, {"date": "2019-11-11", "close": 9.77, "volume": null}, {"date": "2019-11-12", "close": 9.78, "volume": 1000.0}, {"date": "2019-11-13", "close": 9.78, "volume": 393001.0}, {"date": "2019-11-14", "close": 9.78, "volume": null}, {"date": "2019-11-15", "close": 9.78, "volume": null}, {"date": "2019-11-18", "close": 9.79, "volume": 1600100.0}, {"date": "2019-11-19", "close": 9.8, "volume": 532701.0}, {"date": "2019-11-20", "close": 9.82, "volume": 100.0}, {"date": "2019-11-21", "close": 9.83, "volume": 523500.0}, {"date": "2019-11-22", "close": 9.83, "volume": 248797.0}, {"date": "2019-11-25", "close": 9.8297, "volume": 882.0}, {"date": "2019-11-26", "close": 9.83, "volume": 3608.0}, {"date": "2019-11-27", "close": 9.83, "volume": null}, {"date": "2019-11-29", "close": 9.8184, "volume": 60882.0}, {"date": "2019-12-02", "close": 9.83, "volume": 6500.0}, {"date": "2019-12-03", "close": 9.83, "volume": null}, {"date": "2019-12-04", "close": 9.85, "volume": 316041.0}, {"date": "2019-12-05", "close": 9.85, "volume": null}, {"date": "2019-12-06", "close": 9.8499, "volume": 450.0}, {"date": "2019-12-09", "close": 9.83, "volume": 31796.0}, {"date": "2019-12-10", "close": 9.83, "volume": 109200.0}, {"date": "2019-12-11", "close": 9.83, "volume": null}, {"date": "2019-12-12", "close": 9.84, "volume": 155182.0}, {"date": "2019-12-13", "close": 9.84, "volume": null}, {"date": "2019-12-16", "close": 9.85, "volume": 4448.0}, {"date": "2019-12-17", "close": 9.86, "volume": 100392.0}, {"date": "2019-12-18", "close": 9.85, "volume": 43318.0}, {"date": "2019-12-19", "close": 9.87, "volume": 2800.0}, {"date": "2019-12-20", "close": 9.87, "volume": null}, {"date": "2019-12-23", "close": 9.87, "volume": null}, {"date": "2019-12-24", "close": 9.87, "volume": null}, {"date": "2019-12-26", "close": 9.87, "volume": null}, {"date": "2019-12-27", "close": 9.87, "volume": null}, {"date": "2019-12-30", "close": 9.87, "volume": null}, {"date": "2019-12-31", "close": 9.87, "volume": null}, {"date": "2020-01-02", "close": 9.87, "volume": null}, {"date": "2020-01-03", "close": 9.89, "volume": 105006.0}, {"date": "2020-01-06", "close": 9.89, "volume": 127300.0}, {"date": "2020-01-07", "close": 9.92, "volume": 200.0}, {"date": "2020-01-08", "close": 9.92, "volume": null}, {"date": "2020-01-09", "close": 9.92, "volume": 50000.0}, {"date": "2020-01-10", "close": 9.9, "volume": 253200.0}, {"date": "2020-01-13", "close": 9.9, "volume": null}, {"date": "2020-01-14", "close": 9.94, "volume": 49273.0}, {"date": "2020-01-15", "close": 9.94, "volume": 35282.0}, {"date": "2020-01-16", "close": 9.95, "volume": 154249.0}, {"date": "2020-01-17", "close": 9.95, "volume": 50100.0}, {"date": "2020-01-21", "close": 9.98, "volume": 101704.0}, {"date": "2020-01-22", "close": 10.0, "volume": 26103.0}, {"date": "2020-01-23", "close": 9.99, "volume": 226300.0}, {"date": "2020-01-24", "close": 9.99, "volume": 246447.0}, {"date": "2020-01-27", "close": 9.99, "volume": 105400.0}, {"date": "2020-01-28", "close": 10.04, "volume": 400.0}, {"date": "2020-01-29", "close": 10.01, "volume": 1600.0}, {"date": "2020-01-30", "close": 10.01, "volume": null}, {"date": "2020-01-31", "close": 10.0, "volume": 200.0}, {"date": "2020-02-03", "close": 10.01, "volume": 18221.0}, {"date": "2020-02-04", "close": 10.0, "volume": 3400.0}, {"date": "2020-02-05", "close": 10.0, "volume": 300.0}, {"date": "2020-02-06", "close": 10.0, "volume": null}, {"date": "2020-02-07", "close": 10.0, "volume": 1421.0}, {"date": "2020-02-10", "close": 10.01, "volume": 121303.0}, {"date": "2020-02-11", "close": 10.0, "volume": 100000.0}, {"date": "2020-02-12", "close": 10.0, "volume": null}, {"date": "2020-02-13", "close": 10.01, "volume": 196213.0}, {"date": "2020-02-14", "close": 10.0, "volume": 150226.0}, {"date": "2020-02-18", "close": 10.01, "volume": 176701.0}, {"date": "2020-02-19", "close": 10.01, "volume": null}, {"date": "2020-02-20", "close": 10.01, "volume": null}, {"date": "2020-02-21", "close": 10.01, "volume": null}, {"date": "2020-02-24", "close": 10.01, "volume": 57000.0}, {"date": "2020-02-25", "close": 10.0, "volume": 120200.0}, {"date": "2020-02-26", "close": 10.01, "volume": 88550.0}, {"date": "2020-02-27", "close": 9.98, "volume": 207800.0}, {"date": "2020-02-28", "close": 9.98, "volume": null}, {"date": "2020-03-02", "close": 9.98, "volume": null}, {"date": "2020-03-03", "close": 9.98, "volume": null}, {"date": "2020-03-04", "close": 9.98, "volume": null}, {"date": "2020-03-05", "close": 9.97, "volume": 100501.0}, {"date": "2020-03-06", "close": 9.9727, "volume": 300238.0}, {"date": "2020-03-09", "close": 9.95, "volume": 100044.0}, {"date": "2020-03-10", "close": 9.91, "volume": 748655.0}, {"date": "2020-03-11", "close": 9.91, "volume": null}, {"date": "2020-03-12", "close": 9.7952, "volume": 1618305.0}, {"date": "2020-03-13", "close": 9.8, "volume": 1549.0}, {"date": "2020-03-16", "close": 9.6, "volume": 666397.0}, {"date": "2020-03-17", "close": 9.6, "volume": 115818.0}, {"date": "2020-03-18", "close": 9.52, "volume": 272201.0}, {"date": "2020-03-19", "close": 9.51, "volume": 177314.0}, {"date": "2020-03-20", "close": 9.51, "volume": null}, {"date": "2020-03-23", "close": 9.51, "volume": null}, {"date": "2020-03-24", "close": 9.6288, "volume": 9210.0}, {"date": "2020-03-25", "close": 9.69, "volume": 120123.0}, {"date": "2020-03-26", "close": 9.73, "volume": 36424.0}, {"date": "2020-03-27", "close": 9.8, "volume": 1001.0}, {"date": "2020-03-30", "close": 9.8, "volume": null}, {"date": "2020-03-31", "close": 9.77, "volume": 290.0}, {"date": "2020-04-01", "close": 10.1, "volume": 4814.0}, {"date": "2020-04-02", "close": 9.95, "volume": 327678.0}, {"date": "2020-04-03", "close": 9.85, "volume": 102647.0}, {"date": "2020-04-06", "close": 9.82, "volume": 177.0}, {"date": "2020-04-07", "close": 9.82, "volume": null}, {"date": "2020-04-08", "close": 9.8697, "volume": 537.0}, {"date": "2020-04-09", "close": 9.8139, "volume": 229.0}, {"date": "2020-04-13", "close": 9.85, "volume": 245.0}, {"date": "2020-04-14", "close": 9.87, "volume": 9211.0}, {"date": "2020-04-15", "close": 9.87, "volume": null}, {"date": "2020-04-16", "close": 9.87, "volume": null}, {"date": "2020-04-17", "close": 9.84, "volume": 203.0}, {"date": "2020-04-20", "close": 9.84, "volume": null}, {"date": "2020-04-21", "close": 9.84, "volume": null}, {"date": "2020-04-22", "close": 9.84, "volume": null}, {"date": "2020-04-23", "close": 9.9, "volume": 1028.0}, {"date": "2020-04-24", "close": 9.93, "volume": 25022.0}, {"date": "2020-04-27", "close": 9.93, "volume": null}, {"date": "2020-04-28", "close": 9.93, "volume": null}, {"date": "2020-04-29", "close": 9.88, "volume": 100416.0}, {"date": "2020-04-30", "close": 9.88, "volume": 4169.0}, {"date": "2020-05-01", "close": 9.92, "volume": 58766.0}, {"date": "2020-05-04", "close": 9.92, "volume": null}, {"date": "2020-05-05", "close": 9.92, "volume": null}, {"date": "2020-05-06", "close": 9.9136, "volume": 99321.0}, {"date": "2020-05-07", "close": 9.9136, "volume": null}, {"date": "2020-05-08", "close": 9.9, "volume": 8400.0}, {"date": "2020-05-11", "close": 9.9, "volume": null}, {"date": "2020-05-12", "close": 9.9, "volume": 3000.0}, {"date": "2020-05-13", "close": 9.9, "volume": 200.0}, {"date": "2020-05-14", "close": 9.9, "volume": null}, {"date": "2020-05-15", "close": 9.9, "volume": null}, {"date": "2020-05-18", "close": 9.9, "volume": null}, {"date": "2020-05-19", "close": 9.9, "volume": null}, {"date": "2020-05-20", "close": 9.9, "volume": null}, {"date": "2020-05-21", "close": 9.9, "volume": null}, {"date": "2020-05-22", "close": 9.9, "volume": null}, {"date": "2020-05-26", "close": 9.9, "volume": null}, {"date": "2020-05-27", "close": 9.9, "volume": null}, {"date": "2020-05-28", "close": 9.9, "volume": null}, {"date": "2020-05-29", "close": 9.87, "volume": 109025.0}, {"date": "2020-06-01", "close": 9.93, "volume": 200600.0}, {"date": "2020-06-02", "close": 9.93, "volume": 2264.0}, {"date": "2020-06-03", "close": 9.93, "volume": null}, {"date": "2020-06-04", "close": 9.93, "volume": null}, {"date": "2020-06-05", "close": 9.92, "volume": 300000.0}, {"date": "2020-06-08", "close": 9.955, "volume": 101.0}, {"date": "2020-06-09", "close": 9.92, "volume": 45367.0}, {"date": "2020-06-10", "close": 9.92, "volume": 25021.0}, {"date": "2020-06-11", "close": 9.92, "volume": 95000.0}, {"date": "2020-06-12", "close": 9.92, "volume": 202461.0}, {"date": "2020-06-15", "close": 9.92, "volume": 200023.0}, {"date": "2020-06-16", "close": 9.97, "volume": 542924.0}, {"date": "2020-06-17", "close": 9.97, "volume": null}, {"date": "2020-06-18", "close": 9.97, "volume": 30151.0}, {"date": "2020-06-19", "close": 10.02, "volume": 100507.0}, {"date": "2020-06-22", "close": 10.05, "volume": 63437.0}, {"date": "2020-06-23", "close": 10.0782, "volume": 88903.0}, {"date": "2020-06-24", "close": 10.04, "volume": 52064.0}, {"date": "2020-06-25", "close": 10.04, "volume": 53570.0}, {"date": "2020-06-26", "close": 10.04, "volume": null}, {"date": "2020-06-29", "close": 10.15, "volume": 29599.0}, {"date": "2020-06-30", "close": 10.08, "volume": 105072.0}, {"date": "2020-07-01", "close": 10.1499, "volume": 3066.0}, {"date": "2020-07-02", "close": 10.22, "volume": 33987.0}, {"date": "2020-07-06", "close": 10.2, "volume": 55027.0}, {"date": "2020-07-07", "close": 10.18, "volume": 3027.0}, {"date": "2020-07-08", "close": 10.1, "volume": 3312.0}, {"date": "2020-07-09", "close": 10.12, "volume": 4776.0}, {"date": "2020-07-10", "close": 10.1, "volume": 23820.0}, {"date": "2020-07-13", "close": 10.12, "volume": 12073.0}, {"date": "2020-07-14", "close": 10.12, "volume": 84918.0}, {"date": "2020-07-15", "close": 10.17, "volume": 68407.0}, {"date": "2020-07-16", "close": 10.18, "volume": 10563.0}, {"date": "2020-07-17", "close": 10.13, "volume": 932.0}, {"date": "2020-07-20", "close": 10.2, "volume": 128224.0}, {"date": "2020-07-21", "close": 10.26, "volume": 72763.0}, {"date": "2020-07-22", "close": 10.3, "volume": 175552.0}, {"date": "2020-07-23", "close": 10.3, "volume": 182434.0}, {"date": "2020-07-24", "close": 10.2, "volume": 3135.0}, {"date": "2020-07-27", "close": 10.21, "volume": 447.0}, {"date": "2020-07-28", "close": 10.3, "volume": 240.0}, {"date": "2020-07-29", "close": 10.2, "volume": 2568.0}, {"date": "2020-07-30", "close": 10.175, "volume": 404650.0}, {"date": "2020-07-31", "close": 10.18, "volume": 158091.0}, {"date": "2020-08-03", "close": 10.185, "volume": 3100.0}, {"date": "2020-08-04", "close": 10.2, "volume": 161528.0}, {"date": "2020-08-05", "close": 10.2, "volume": null}, {"date": "2020-08-06", "close": 10.2, "volume": 25194.0}, {"date": "2020-08-07", "close": 10.15, "volume": 6169.0}, {"date": "2020-08-10", "close": 10.08, "volume": 4036.0}, {"date": "2020-08-11", "close": 10.06, "volume": 6005.0}, {"date": "2020-08-12", "close": 10.06, "volume": 8001.0}, {"date": "2020-08-13", "close": 10.0999, "volume": 400.0}, {"date": "2020-08-14", "close": 10.06, "volume": 1855.0}, {"date": "2020-08-17", "close": 10.04, "volume": 811727.0}, {"date": "2020-08-18", "close": 10.03, "volume": 272069.0}, {"date": "2020-08-19", "close": 10.06, "volume": 116759.0}, {"date": "2020-08-20", "close": 10.04, "volume": 6100.0}, {"date": "2020-08-21", "close": 10.015, "volume": 12123.0}, {"date": "2020-08-24", "close": 10.055, "volume": 2606.0}, {"date": "2020-08-25", "close": 10.04, "volume": 101834.0}, {"date": "2020-08-26", "close": 10.05, "volume": 321000.0}, {"date": "2020-08-27", "close": 10.06, "volume": 63016.0}, {"date": "2020-08-28", "close": 10.09, "volume": 380029.0}, {"date": "2020-08-31", "close": 10.1, "volume": 122987.0}, {"date": "2020-09-01", "close": 10.1, "volume": 60441.0}, {"date": "2020-09-02", "close": 10.15, "volume": 89103.0}, {"date": "2020-09-03", "close": 10.05, "volume": 11701.0}, {"date": "2020-09-04", "close": 10.05, "volume": null}, {"date": "2020-09-08", "close": 10.1, "volume": 29110.0}, {"date": "2020-09-09", "close": 10.15, "volume": 5520.0}, {"date": "2020-09-10", "close": 10.18, "volume": 342381.0}, {"date": "2020-09-11", "close": 10.1, "volume": 5670.0}, {"date": "2020-09-14", "close": 10.08, "volume": 18606.0}, {"date": "2020-09-15", "close": 10.09, "volume": 1069.0}, {"date": "2020-09-16", "close": 10.2, "volume": 64128.0}, {"date": "2020-09-17", "close": 10.16, "volume": 17945.0}, {"date": "2020-09-18", "close": 10.16, "volume": 112319.0}, {"date": "2020-09-21", "close": 10.12, "volume": 30856.0}, {"date": "2020-09-22", "close": 10.16, "volume": 7406.0}, {"date": "2020-09-23", "close": 10.18, "volume": 5386.0}, {"date": "2020-09-24", "close": 10.1, "volume": 30120.0}, {"date": "2020-09-25", "close": 10.11, "volume": 6519.0}, {"date": "2020-09-28", "close": 10.1099, "volume": 27778.0}, {"date": "2020-09-29", "close": 10.1101, "volume": 159525.0}, {"date": "2020-09-30", "close": 10.07, "volume": 88758.0}, {"date": "2020-10-01", "close": 10.06, "volume": 195751.0}, {"date": "2020-10-02", "close": 10.1, "volume": 18418.0}, {"date": "2020-10-05", "close": 10.1498, "volume": 156152.0}, {"date": "2020-10-06", "close": 10.08, "volume": 50295.0}, {"date": "2020-10-07", "close": 10.11, "volume": 2545.0}, {"date": "2020-10-08", "close": 10.1045, "volume": 2222.0}, {"date": "2020-10-09", "close": 10.1, "volume": 50814.0}, {"date": "2020-10-12", "close": 10.1, "volume": 1261.0}, {"date": "2020-10-13", "close": 10.12, "volume": 1671.0}, {"date": "2020-10-14", "close": 10.11, "volume": 435.0}, {"date": "2020-10-15", "close": 10.1, "volume": 6530.0}, {"date": "2020-10-16", "close": 10.0888, "volume": 172.0}, {"date": "2020-10-19", "close": 10.1897, "volume": 831.0}, {"date": "2020-10-20", "close": 10.19, "volume": 17301.0}, {"date": "2020-10-21", "close": 10.16, "volume": 929.0}, {"date": "2020-10-22", "close": 10.12, "volume": 6785.0}, {"date": "2020-10-23", "close": 10.13, "volume": 2622.0}, {"date": "2020-10-26", "close": 10.1101, "volume": 300.0}, {"date": "2020-10-27", "close": 10.1101, "volume": null}, {"date": "2020-10-28", "close": 10.2, "volume": 75706.0}, {"date": "2020-10-29", "close": 10.05, "volume": 114702.0}, {"date": "2020-10-30", "close": 10.05, "volume": 537.0}, {"date": "2020-11-02", "close": 10.045, "volume": 34152.0}, {"date": "2020-11-03", "close": 9.9801, "volume": 1020.0}, {"date": "2020-11-04", "close": 9.9801, "volume": null}, {"date": "2020-11-05", "close": 9.9801, "volume": null}, {"date": "2020-11-06", "close": 10.01, "volume": 5222.0}, {"date": "2020-11-09", "close": 10.03, "volume": 205.0}, {"date": "2020-11-10", "close": 10.07, "volume": 109.0}, {"date": "2020-11-11", "close": 10.07, "volume": null}, {"date": "2020-11-12", "close": 10.11, "volume": 3325.0}, {"date": "2020-11-13", "close": 10.11, "volume": null}, {"date": "2020-11-16", "close": 10.085, "volume": 600.0}, {"date": "2020-11-17", "close": 10.09, "volume": 6896.0}, {"date": "2020-11-18", "close": 10.16, "volume": 5404.0}, {"date": "2020-11-19", "close": 10.11, "volume": 1986.0}, {"date": "2020-11-20", "close": 10.16, "volume": 11500.0}, {"date": "2020-11-23", "close": 10.1167, "volume": 32956.0}, {"date": "2020-11-24", "close": 10.1, "volume": 18996.0}, {"date": "2020-11-25", "close": 10.12, "volume": 22621.0}, {"date": "2020-11-27", "close": 10.12, "volume": 212840.0}, {"date": "2020-11-30", "close": 10.125, "volume": 21001.0}, {"date": "2020-12-01", "close": 10.21, "volume": 6448.0}, {"date": "2020-12-02", "close": 10.21, "volume": 35045.0}, {"date": "2020-12-03", "close": 10.2, "volume": 60161.0}, {"date": "2020-12-04", "close": 10.205, "volume": 46093.0}, {"date": "2020-12-07", "close": 10.235, "volume": 124351.0}, {"date": "2020-12-08", "close": 10.26, "volume": 50178.0}, {"date": "2020-12-09", "close": 10.26, "volume": 13375.0}, {"date": "2020-12-10", "close": 10.38, "volume": 51474.0}, {"date": "2020-12-11", "close": 10.32, "volume": 57658.0}, {"date": "2020-12-14", "close": 10.32, "volume": 81200.0}, {"date": "2020-12-15", "close": 10.32, "volume": 88747.0}, {"date": "2020-12-16", "close": 11.5, "volume": 13301220.0}, {"date": "2020-12-17", "close": 11.0, "volume": 2679305.0}, {"date": "2020-12-18", "close": 11.0, "volume": 2009599.0}, {"date": "2020-12-21", "close": 11.55, "volume": 3708511.0}, {"date": "2020-12-22", "close": 12.04, "volume": 3823370.0}, {"date": "2020-12-23", "close": 12.65, "volume": 2773333.0}, {"date": "2020-12-24", "close": 13.42, "volume": 1859021.0}, {"date": "2020-12-28", "close": 14.35, "volume": 5391963.0}, {"date": "2020-12-29", "close": 14.0, "volume": 2363848.0}, {"date": "2020-12-30", "close": 13.29, "volume": 1359240.0}, {"date": "2020-12-31", "close": 13.58, "volume": 1495634.0}, {"date": "2021-01-04", "close": 12.95, "volume": 1945296.0}, {"date": "2021-01-05", "close": 13.09, "volume": 881320.0}, {"date": "2021-01-06", "close": 12.94, "volume": 1029383.0}, {"date": "2021-01-07", "close": 12.78, "volume": 1043700.0}, {"date": "2021-01-08", "close": 12.69, "volume": 893826.0}, {"date": "2021-01-11", "close": 12.52, "volume": 1259280.0}, {"date": "2021-01-12", "close": 12.7, "volume": 727145.0}, {"date": "2021-01-13", "close": 13.35, "volume": 1707422.0}, {"date": "2021-01-14", "close": 14.46, "volume": 5192246.0}, {"date": "2021-01-15", "close": 14.5, "volume": 2065307.0}, {"date": "2021-01-19", "close": 16.22, "volume": 4407333.0}, {"date": "2021-01-20", "close": 16.04, "volume": 1928616.0}, {"date": "2021-01-21", "close": 16.2, "volume": 1592138.0}, {"date": "2021-01-22", "close": 15.88, "volume": 1964747.0}, {"date": "2021-01-25", "close": 14.85, "volume": 1953785.0}, {"date": "2021-01-26", "close": 14.17, "volume": 2490065.0}, {"date": "2021-01-27", "close": 13.02, "volume": 2444407.0}, {"date": "2021-01-28", "close": 14.03, "volume": 1540048.0}, {"date": "2021-01-29", "close": 13.5, "volume": 1032737.0}, {"date": "2021-02-01", "close": 14.45, "volume": 1207401.0}, {"date": "2021-02-02", "close": 14.38, "volume": 634075.0}, {"date": "2021-02-03", "close": 15.03, "volume": 1465650.0}, {"date": "2021-02-04", "close": 16.5, "volume": 2986201.0}, {"date": "2021-02-05", "close": 16.05, "volume": 1100480.0}, {"date": "2021-02-08", "close": 18.61, "volume": 3472902.0}, {"date": "2021-02-09", "close": 22.5, "volume": 9891557.0}, {"date": "2021-02-10", "close": 21.28, "volume": 4549636.0}, {"date": "2021-02-11", "close": 20.9, "volume": 2102394.0}, {"date": "2021-02-12", "close": 20.07, "volume": 1183407.0}, {"date": "2021-02-16", "close": 20.53, "volume": 1692124.0}, {"date": "2021-02-17", "close": 19.41, "volume": 1966526.0}, {"date": "2021-02-18", "close": 18.95, "volume": 1172556.0}, {"date": "2021-02-19", "close": 19.35, "volume": 1065617.0}, {"date": "2021-02-22", "close": 17.52, "volume": 1635169.0}, {"date": "2021-02-23", "close": 16.4, "volume": 4461576.0}, {"date": "2021-02-24", "close": 15.49, "volume": 2776592.0}, {"date": "2021-02-25", "close": 13.97, "volume": 2208585.0}, {"date": "2021-02-26", "close": 13.84, "volume": 2843199.0}, {"date": "2021-03-01", "close": 15.22, "volume": 2335907.0}, {"date": "2021-03-02", "close": 13.3, "volume": 3518983.0}, {"date": "2021-03-03", "close": 12.52, "volume": 2028548.0}, {"date": "2021-03-04", "close": 12.49, "volume": 3595079.0}, {"date": "2021-03-05", "close": 12.89, "volume": 2350639.0}, {"date": "2021-03-08", "close": 11.76, "volume": 1523021.0}, {"date": "2021-03-09", "close": 11.95, "volume": 1625671.0}, {"date": "2021-03-10", "close": 11.94, "volume": 2245610.0}, {"date": "2021-03-11", "close": 13.3, "volume": 1470778.0}, {"date": "2021-03-12", "close": 13.8, "volume": 1575371.0}, {"date": "2021-03-15", "close": 13.6, "volume": 1326039.0}, {"date": "2021-03-16", "close": 12.94, "volume": 1024484.0}, {"date": "2021-03-17", "close": 13.0, "volume": 1595544.0}, {"date": "2021-03-18", "close": 12.35, "volume": 1084660.0}, {"date": "2021-03-19", "close": 12.48, "volume": 861935.0}, {"date": "2021-03-22", "close": 13.65, "volume": 1586286.0}, {"date": "2021-03-23", "close": 12.89, "volume": 1078317.0}, {"date": "2021-03-24", "close": 12.0, "volume": 1057998.0}, {"date": "2021-03-25", "close": 12.03, "volume": 1621680.0}, {"date": "2021-03-26", "close": 12.39, "volume": 842577.0}, {"date": "2021-03-29", "close": 11.71, "volume": 1301756.0}, {"date": "2021-03-30", "close": 11.45, "volume": 991145.0}, {"date": "2021-03-31", "close": 11.67, "volume": 1220214.0}, {"date": "2021-04-01", "close": 11.39, "volume": 1651533.0}, {"date": "2021-04-05", "close": 12.63, "volume": 1304269.0}, {"date": "2021-04-06", "close": 11.6, "volume": 1308837.0}, {"date": "2021-04-07", "close": 11.81, "volume": 2954774.0}, {"date": "2021-04-08", "close": 10.78, "volume": 2140445.0}, {"date": "2021-04-09", "close": 10.0, "volume": 1949530.0}, {"date": "2021-04-12", "close": 9.69, "volume": 1193413.0}, {"date": "2021-04-13", "close": 8.76, "volume": 2221554.0}, {"date": "2021-04-14", "close": 8.53, "volume": 1618224.0}, {"date": "2021-04-15", "close": 8.45, "volume": 1171800.0}, {"date": "2021-04-16", "close": 7.81, "volume": 1774510.0}, {"date": "2021-04-19", "close": 7.15, "volume": 2037997.0}, {"date": "2021-04-20", "close": 8.01, "volume": 2645935.0}, {"date": "2021-04-21", "close": 8.07, "volume": 2357293.0}, {"date": "2021-04-22", "close": 8.75, "volume": 1347696.0}, {"date": "2021-04-23", "close": 9.49, "volume": 1635449.0}, {"date": "2021-04-26", "close": 9.54, "volume": 1573979.0}, {"date": "2021-04-27", "close": 9.17, "volume": 907446.0}, {"date": "2021-04-28", "close": 9.08, "volume": 741379.0}, {"date": "2021-04-29", "close": 8.87, "volume": 768352.0}, {"date": "2021-04-30", "close": 8.77, "volume": 420107.0}, {"date": "2021-05-03", "close": 8.17, "volume": 803143.0}, {"date": "2021-05-04", "close": 8.21, "volume": 2001463.0}, {"date": "2021-05-05", "close": 7.68, "volume": 1688991.0}, {"date": "2021-05-06", "close": 7.78, "volume": 727049.0}, {"date": "2021-05-07", "close": 8.29, "volume": 786623.0}, {"date": "2021-05-10", "close": 7.72, "volume": 779134.0}, {"date": "2021-05-11", "close": 7.67, "volume": 1050278.0}, {"date": "2021-05-12", "close": 7.35, "volume": 426452.0}, {"date": "2021-05-13", "close": 7.35, "volume": 793897.0}, {"date": "2021-05-14", "close": 7.48, "volume": 484434.0}, {"date": "2021-05-17", "close": 7.26, "volume": 875304.0}, {"date": "2021-05-18", "close": 7.6, "volume": 3173214.0}, {"date": "2021-05-19", "close": 7.6, "volume": 759506.0}, {"date": "2021-05-20", "close": 7.57, "volume": 1229290.0}, {"date": "2021-05-21", "close": 7.58, "volume": 1070925.0}, {"date": "2021-05-24", "close": 7.54, "volume": 1723862.0}, {"date": "2021-05-25", "close": 7.32, "volume": 1392970.0}, {"date": "2021-05-26", "close": 7.35, "volume": 918663.0}, {"date": "2021-05-27", "close": 7.34, "volume": 768513.0}, {"date": "2021-05-28", "close": 7.22, "volume": 1303041.0}, {"date": "2021-06-01", "close": 7.08, "volume": 1608290.0}, {"date": "2021-06-02", "close": 7.4, "volume": 1639370.0}, {"date": "2021-06-03", "close": 8.09, "volume": 2194200.0}, {"date": "2021-06-04", "close": 8.23, "volume": 1512963.0}, {"date": "2021-06-07", "close": 8.02, "volume": 2104147.0}, {"date": "2021-06-08", "close": 12.14, "volume": 20956650.0}, {"date": "2021-06-09", "close": 10.62, "volume": 7342398.0}, {"date": "2021-06-10", "close": 9.76, "volume": 2932306.0}, {"date": "2021-06-11", "close": 10.16, "volume": 1472547.0}, {"date": "2021-06-14", "close": 9.8, "volume": 2729873.0}, {"date": "2021-06-15", "close": 10.37, "volume": 2437965.0}, {"date": "2021-06-16", "close": 11.03, "volume": 13423820.0}, {"date": "2021-06-17", "close": 10.99, "volume": 5841972.0}, {"date": "2021-06-18", "close": 10.52, "volume": 5470748.0}, {"date": "2021-06-21", "close": 9.68, "volume": 2640067.0}, {"date": "2021-06-22", "close": 9.71, "volume": 2387440.0}, {"date": "2021-06-23", "close": 9.57, "volume": 1182806.0}, {"date": "2021-06-24", "close": 9.69, "volume": 1715637.0}, {"date": "2021-06-25", "close": 10.5, "volume": 3495380.0}, {"date": "2021-06-28", "close": 10.3, "volume": 1741375.0}, {"date": "2021-06-29", "close": 10.21, "volume": 1188401.0}, {"date": "2021-06-30", "close": 12.94, "volume": 44067060.0}, {"date": "2021-07-01", "close": 12.95, "volume": 5527766.0}, {"date": "2021-07-02", "close": 13.13, "volume": 4946610.0}, {"date": "2021-07-06", "close": 13.53, "volume": 4425556.0}, {"date": "2021-07-07", "close": 12.56, "volume": 3059609.0}, {"date": "2021-07-08", "close": 12.46, "volume": 1629803.0}, {"date": "2021-07-09", "close": 12.76, "volume": 1625977.0}, {"date": "2021-07-12", "close": 13.3, "volume": 4519166.0}, {"date": "2021-07-13", "close": 12.47, "volume": 2175529.0}, {"date": "2021-07-14", "close": 11.8, "volume": 1721091.0}, {"date": "2021-07-15", "close": 10.65, "volume": 3355501.0}, {"date": "2021-07-16", "close": 11.01, "volume": 1540698.0}, {"date": "2021-07-19", "close": 10.75, "volume": 1835514.0}, {"date": "2021-07-20", "close": 11.4, "volume": 902834.0}, {"date": "2021-07-21", "close": 11.61, "volume": 881051.0}, {"date": "2021-07-22", "close": 11.72, "volume": 1251538.0}, {"date": "2021-07-23", "close": 12.2, "volume": 945842.0}, {"date": "2021-07-26", "close": 11.74, "volume": 727136.0}, {"date": "2021-07-27", "close": 11.1, "volume": 835614.0}, {"date": "2021-07-28", "close": 10.87, "volume": 1316249.0}, {"date": "2021-07-29", "close": 10.69, "volume": 949828.0}, {"date": "2021-07-30", "close": 10.78, "volume": 896936.0}, {"date": "2021-08-02", "close": 11.28, "volume": 703915.0}, {"date": "2021-08-03", "close": 10.74, "volume": 830805.0}, {"date": "2021-08-04", "close": 11.02, "volume": 520264.0}, {"date": "2021-08-05", "close": 11.0, "volume": 616348.0}, {"date": "2021-08-06", "close": 10.63, "volume": 758521.0}, {"date": "2021-08-09", "close": 10.5, "volume": 819848.0}, {"date": "2021-08-10", "close": 10.43, "volume": 995203.0}, {"date": "2021-08-11", "close": 10.0, "volume": 2180430.0}, {"date": "2021-08-12", "close": 9.69, "volume": 1452508.0}, {"date": "2021-08-13", "close": 9.54, "volume": 1103795.0}, {"date": "2021-08-16", "close": 9.08, "volume": 1175418.0}, {"date": "2021-08-17", "close": 8.27, "volume": 2585279.0}, {"date": "2021-08-18", "close": 8.54, "volume": 1326125.0}, {"date": "2021-08-19", "close": 8.13, "volume": 1728809.0}, {"date": "2021-08-20", "close": 8.42, "volume": 1001735.0}, {"date": "2021-08-23", "close": 9.26, "volume": 1760122.0}, {"date": "2021-08-24", "close": 9.44, "volume": 941206.0}, {"date": "2021-08-25", "close": 9.44, "volume": 703752.0}, {"date": "2021-08-26", "close": 11.08, "volume": 3846192.0}, {"date": "2021-08-27", "close": 10.99, "volume": 2193879.0}, {"date": "2021-08-30", "close": 12.36, "volume": 4018616.0}, {"date": "2021-08-31", "close": 12.35, "volume": 2088909.0}, {"date": "2021-09-01", "close": 12.26, "volume": 1548717.0}, {"date": "2021-09-02", "close": 12.38, "volume": 1566563.0}, {"date": "2021-09-03", "close": 12.36, "volume": 1077401.0}, {"date": "2021-09-07", "close": 11.73, "volume": 1067716.0}, {"date": "2021-09-08", "close": 11.87, "volume": 982932.0}, {"date": "2021-09-09", "close": 11.87, "volume": 1239660.0}, {"date": "2021-09-10", "close": 11.67, "volume": 1157803.0}, {"date": "2021-09-13", "close": 11.98, "volume": 1023429.0}, {"date": "2021-09-14", "close": 11.33, "volume": 1101429.0}, {"date": "2021-09-15", "close": 11.13, "volume": 1017437.0}, {"date": "2021-09-16", "close": 11.68, "volume": 956348.0}, {"date": "2021-09-17", "close": 12.95, "volume": 5811696.0}, {"date": "2021-09-20", "close": 11.55, "volume": 4331596.0}, {"date": "2021-09-21", "close": 11.38, "volume": 1207737.0}, {"date": "2021-09-22", "close": 11.28, "volume": 1146242.0}, {"date": "2021-09-23", "close": 11.93, "volume": 1029068.0}, {"date": "2021-09-24", "close": 11.68, "volume": 515352.0}, {"date": "2021-09-27", "close": 12.12, "volume": 1139370.0}, {"date": "2021-09-28", "close": 11.37, "volume": 968694.0}, {"date": "2021-09-29", "close": 11.06, "volume": 1067800.0}, {"date": "2021-09-30", "close": 10.82, "volume": 1503578.0}, {"date": "2021-10-01", "close": 10.54, "volume": 1199795.0}, {"date": "2021-10-04", "close": 10.41, "volume": 1116908.0}, {"date": "2021-10-05", "close": 10.43, "volume": 657017.0}, {"date": "2021-10-06", "close": 10.2, "volume": 829919.0}, {"date": "2021-10-07", "close": 10.38, "volume": 596370.0}, {"date": "2021-10-08", "close": 10.06, "volume": 1073775.0}, {"date": "2021-10-11", "close": 10.08, "volume": 560570.0}, {"date": "2021-10-12", "close": 10.78, "volume": 867336.0}, {"date": "2021-10-13", "close": 10.87, "volume": 810488.0}, {"date": "2021-10-14", "close": 10.64, "volume": 569647.0}, {"date": "2021-10-15", "close": 10.21, "volume": 661169.0}, {"date": "2021-10-18", "close": 10.35, "volume": 545144.0}, {"date": "2021-10-19", "close": 10.34, "volume": 557659.0}, {"date": "2021-10-20", "close": 10.5, "volume": 1053569.0}, {"date": "2021-10-21", "close": 10.44, "volume": 544316.0}, {"date": "2021-10-22", "close": 10.23, "volume": 658613.0}, {"date": "2021-10-25", "close": 10.79, "volume": 912651.0}, {"date": "2021-10-26", "close": 11.06, "volume": 1229419.0}, {"date": "2021-10-27", "close": 10.79, "volume": 992311.0}, {"date": "2021-10-28", "close": 11.19, "volume": 608902.0}, {"date": "2021-10-29", "close": 11.19, "volume": 565960.0}, {"date": "2021-11-01", "close": 11.73, "volume": 844503.0}, {"date": "2021-11-02", "close": 11.85, "volume": 591211.0}, {"date": "2021-11-03", "close": 12.06, "volume": 1123576.0}, {"date": "2021-11-04", "close": 12.47, "volume": 730860.0}, {"date": "2021-11-05", "close": 12.19, "volume": 724922.0}, {"date": "2021-11-08", "close": 11.8, "volume": 1057141.0}, {"date": "2021-11-09", "close": 12.48, "volume": 1905865.0}, {"date": "2021-11-10", "close": 11.93, "volume": 670999.0}, {"date": "2021-11-11", "close": 12.49, "volume": 775372.0}, {"date": "2021-11-12", "close": 12.85, "volume": 795974.0}, {"date": "2021-11-15", "close": 12.52, "volume": 1033356.0}, {"date": "2021-11-16", "close": 12.47, "volume": 1702552.0}, {"date": "2021-11-17", "close": 12.09, "volume": 1091899.0}, {"date": "2021-11-18", "close": 11.86, "volume": 1391180.0}, {"date": "2021-11-19", "close": 11.71, "volume": 723465.0}, {"date": "2021-11-22", "close": 11.52, "volume": 1397277.0}, {"date": "2021-11-23", "close": 10.67, "volume": 2382883.0}, {"date": "2021-11-24", "close": 10.89, "volume": 787076.0}, {"date": "2021-11-26", "close": 10.89, "volume": 711985.0}, {"date": "2021-11-29", "close": 10.38, "volume": 903672.0}, {"date": "2021-11-30", "close": 9.96, "volume": 1271424.0}, {"date": "2021-12-01", "close": 9.49, "volume": 1203966.0}, {"date": "2021-12-02", "close": 9.44, "volume": 1076434.0}, {"date": "2021-12-03", "close": 9.24, "volume": 1729717.0}, {"date": "2021-12-06", "close": 8.42, "volume": 2978387.0}, {"date": "2021-12-07", "close": 9.29, "volume": 1167788.0}, {"date": "2021-12-08", "close": 9.49, "volume": 735407.0}, {"date": "2021-12-09", "close": 9.03, "volume": 639241.0}, {"date": "2021-12-10", "close": 8.71, "volume": 1170870.0}, {"date": "2021-12-13", "close": 8.5, "volume": 768664.0}, {"date": "2021-12-14", "close": 8.31, "volume": 787564.0}, {"date": "2021-12-15", "close": 8.41, "volume": 994651.0}, {"date": "2021-12-16", "close": 8.18, "volume": 693558.0}, {"date": "2021-12-17", "close": 8.41, "volume": 1025147.0}, {"date": "2021-12-20", "close": 8.1, "volume": 622114.0}, {"date": "2021-12-21", "close": 8.38, "volume": 733624.0}, {"date": "2021-12-22", "close": 8.46, "volume": 559362.0}, {"date": "2021-12-23", "close": 8.71, "volume": 582267.0}, {"date": "2021-12-27", "close": 8.31, "volume": 741437.0}, {"date": "2021-12-28", "close": 8.02, "volume": 1030638.0}, {"date": "2021-12-29", "close": 7.77, "volume": 1046020.0}, {"date": "2021-12-30", "close": 8.14, "volume": 976912.0}, {"date": "2021-12-31", "close": 7.94, "volume": 767083.0}, {"date": "2022-01-03", "close": 8.22, "volume": 562498.0}, {"date": "2022-01-04", "close": 7.94, "volume": 782758.0}, {"date": "2022-01-05", "close": 7.23, "volume": 1516541.0}, {"date": "2022-01-06", "close": 7.41, "volume": 959992.0}, {"date": "2022-01-07", "close": 7.46, "volume": 759429.0}, {"date": "2022-01-10", "close": 7.05, "volume": 1384693.0}, {"date": "2022-01-11", "close": 7.25, "volume": 767582.0}, {"date": "2022-01-12", "close": 6.92, "volume": 1005021.0}, {"date": "2022-01-13", "close": 6.52, "volume": 1075912.0}, {"date": "2022-01-14", "close": 6.52, "volume": 970618.0}, {"date": "2022-01-18", "close": 6.13, "volume": 1048402.0}, {"date": "2022-01-19", "close": 6.06, "volume": 693796.0}, {"date": "2022-01-20", "close": 6.09, "volume": 876364.0}, {"date": "2022-01-21", "close": 5.6, "volume": 1505754.0}, {"date": "2022-01-24", "close": 5.54, "volume": 2182329.0}, {"date": "2022-01-25", "close": 5.32, "volume": 874383.0}, {"date": "2022-01-26", "close": 5.22, "volume": 990416.0}, {"date": "2022-01-27", "close": 5.13, "volume": 805272.0}, {"date": "2022-01-28", "close": 5.27, "volume": 1057193.0}, {"date": "2022-01-31", "close": 5.75, "volume": 1232693.0}, {"date": "2022-02-01", "close": 5.99, "volume": 827375.0}, {"date": "2022-02-02", "close": 5.82, "volume": 681897.0}, {"date": "2022-02-03", "close": 5.45, "volume": 655145.0}, {"date": "2022-02-04", "close": 5.72, "volume": 544090.0}, {"date": "2022-02-07", "close": 5.73, "volume": 726911.0}, {"date": "2022-02-08", "close": 5.63, "volume": 734295.0}, {"date": "2022-02-09", "close": 6.25, "volume": 787973.0}, {"date": "2022-02-10", "close": 5.89, "volume": 1383638.0}, {"date": "2022-02-11", "close": 5.73, "volume": 434683.0}, {"date": "2022-02-14", "close": 5.93, "volume": 623408.0}, {"date": "2022-02-15", "close": 6.6, "volume": 1327340.0}, {"date": "2022-02-16", "close": 6.87, "volume": 768034.0}, {"date": "2022-02-17", "close": 6.38, "volume": 668492.0}, {"date": "2022-02-18", "close": 6.67, "volume": 614857.0}, {"date": "2022-02-22", "close": 6.3, "volume": 751686.0}, {"date": "2022-02-23", "close": 6.32, "volume": 766831.0}, {"date": "2022-02-24", "close": 6.8, "volume": 764087.0}, {"date": "2022-02-25", "close": 6.96, "volume": 766618.0}, {"date": "2022-02-28", "close": 7.08, "volume": 798215.0}, {"date": "2022-03-01", "close": 7.1, "volume": 521720.0}, {"date": "2022-03-02", "close": 7.05, "volume": 382027.0}, {"date": "2022-03-03", "close": 7.06, "volume": 492487.0}, {"date": "2022-03-04", "close": 6.83, "volume": 518401.0}, {"date": "2022-03-07", "close": 6.3, "volume": 765977.0}, {"date": "2022-03-08", "close": 6.75, "volume": 760050.0}, {"date": "2022-03-09", "close": 9.78, "volume": 53428390.0}, {"date": "2022-03-10", "close": 9.58, "volume": 3839302.0}, {"date": "2022-03-11", "close": 9.51, "volume": 7801672.0}, {"date": "2022-03-14", "close": 8.72, "volume": 1849659.0}, {"date": "2022-03-15", "close": 8.33, "volume": 1904570.0}, {"date": "2022-03-16", "close": 9.2, "volume": 1602068.0}, {"date": "2022-03-17", "close": 9.43, "volume": 979226.0}, {"date": "2022-03-18", "close": 10.04, "volume": 1649053.0}, {"date": "2022-03-21", "close": 9.89, "volume": 861106.0}, {"date": "2022-03-22", "close": 10.22, "volume": 1356213.0}, {"date": "2022-03-23", "close": 9.8, "volume": 1151673.0}, {"date": "2022-03-24", "close": 10.48, "volume": 982915.0}, {"date": "2022-03-25", "close": 10.35, "volume": 593783.0}, {"date": "2022-03-28", "close": 10.73, "volume": 1034230.0}, {"date": "2022-03-29", "close": 10.96, "volume": 870603.0}, {"date": "2022-03-30", "close": 10.3, "volume": 759414.0}, {"date": "2022-03-31", "close": 9.98, "volume": 851221.0}, {"date": "2022-04-01", "close": 10.59, "volume": 804706.0}, {"date": "2022-04-04", "close": 10.46, "volume": 693323.0}, {"date": "2022-04-05", "close": 10.28, "volume": 736641.0}, {"date": "2022-04-06", "close": 10.43, "volume": 1082171.0}, {"date": "2022-04-07", "close": 10.29, "volume": 438809.0}, {"date": "2022-04-08", "close": 10.02, "volume": 539783.0}, {"date": "2022-04-11", "close": 9.92, "volume": 332991.0}, {"date": "2022-04-12", "close": 9.74, "volume": 509375.0}, {"date": "2022-04-13", "close": 9.71, "volume": 269144.0}, {"date": "2022-04-14", "close": 9.15, "volume": 576339.0}, {"date": "2022-04-18", "close": 8.15, "volume": 1371917.0}, {"date": "2022-04-19", "close": 8.24, "volume": 1265300.0}, {"date": "2022-04-20", "close": 8.08, "volume": 690194.0}, {"date": "2022-04-21", "close": 7.82, "volume": 689554.0}, {"date": "2022-04-22", "close": 7.42, "volume": 835025.0}, {"date": "2022-04-25", "close": 7.73, "volume": 716431.0}, {"date": "2022-04-26", "close": 7.31, "volume": 877059.0}, {"date": "2022-04-27", "close": 7.18, "volume": 707460.0}, {"date": "2022-04-28", "close": 7.9, "volume": 1269987.0}, {"date": "2022-04-29", "close": 7.53, "volume": 594189.0}, {"date": "2022-05-02", "close": 7.96, "volume": 1118591.0}, {"date": "2022-05-03", "close": 8.51, "volume": 2488215.0}, {"date": "2022-05-04", "close": 8.92, "volume": 800159.0}, {"date": "2022-05-05", "close": 8.47, "volume": 565987.0}, {"date": "2022-05-06", "close": 8.75, "volume": 791413.0}, {"date": "2022-05-09", "close": 7.63, "volume": 1487105.0}, {"date": "2022-05-10", "close": 6.96, "volume": 1667180.0}, {"date": "2022-05-11", "close": 7.02, "volume": 1218377.0}, {"date": "2022-05-12", "close": 7.61, "volume": 1770330.0}, {"date": "2022-05-13", "close": 7.67, "volume": 1110496.0}, {"date": "2022-05-16", "close": 7.01, "volume": 984458.0}, {"date": "2022-05-17", "close": 7.45, "volume": 674832.0}, {"date": "2022-05-18", "close": 7.28, "volume": 584107.0}, {"date": "2022-05-19", "close": 7.11, "volume": 716340.0}, {"date": "2022-05-20", "close": 7.73, "volume": 1171920.0}, {"date": "2022-05-23", "close": 7.78, "volume": 836362.0}, {"date": "2022-05-24", "close": 7.13, "volume": 727502.0}, {"date": "2022-05-25", "close": 7.33, "volume": 625802.0}, {"date": "2022-05-26", "close": 7.57, "volume": 808008.0}, {"date": "2022-05-27", "close": 8.27, "volume": 990383.0}, {"date": "2022-05-31", "close": 8.32, "volume": 631672.0}, {"date": "2022-06-01", "close": 8.27, "volume": 733262.0}, {"date": "2022-06-02", "close": 8.74, "volume": 481400.0}, {"date": "2022-06-03", "close": 8.48, "volume": 319337.0}, {"date": "2022-06-06", "close": 7.7, "volume": 1255036.0}, {"date": "2022-06-07", "close": 7.69, "volume": 611281.0}, {"date": "2022-06-08", "close": 7.37, "volume": 714628.0}, {"date": "2022-06-09", "close": 7.1, "volume": 1054202.0}, {"date": "2022-06-10", "close": 6.405, "volume": 1405398.0}, {"date": "2022-06-13", "close": 6.53, "volume": 1601102.0}, {"date": "2022-06-14", "close": 6.16, "volume": 1147005.0}, {"date": "2022-06-15", "close": 6.34, "volume": 950452.0}, {"date": "2022-06-16", "close": 6.11, "volume": 892525.0}, {"date": "2022-06-17", "close": 6.39, "volume": 729600.0}, {"date": "2022-06-21", "close": 6.54, "volume": 694425.0}, {"date": "2022-06-22", "close": 6.6, "volume": 481499.0}, {"date": "2022-06-23", "close": 6.79, "volume": 604356.0}, {"date": "2022-06-24", "close": 6.71, "volume": 685279.0}, {"date": "2022-06-27", "close": 6.48, "volume": 446701.0}, {"date": "2022-06-28", "close": 6.34, "volume": 522707.0}, {"date": "2022-06-29", "close": 6.4, "volume": 797618.0}, {"date": "2022-06-30", "close": 6.28, "volume": 482894.0}, {"date": "2022-07-01", "close": 6.33, "volume": 281741.0}, {"date": "2022-07-05", "close": 6.49, "volume": 362503.0}, {"date": "2022-07-06", "close": 6.22, "volume": 389940.0}, {"date": "2022-07-07", "close": 6.6, "volume": 385404.0}, {"date": "2022-07-08", "close": 6.53, "volume": 314823.0}, {"date": "2022-07-11", "close": 6.78, "volume": 606434.0}, {"date": "2022-07-12", "close": 6.56, "volume": 647128.0}, {"date": "2022-07-13", "close": 6.22, "volume": 677188.0}, {"date": "2022-07-14", "close": 6.35, "volume": 424917.0}, {"date": "2022-07-15", "close": 6.43, "volume": 496193.0}, {"date": "2022-07-18", "close": 6.3, "volume": 474882.0}, {"date": "2022-07-19", "close": 6.59, "volume": 427770.0}, {"date": "2022-07-20", "close": 6.66, "volume": 877070.0}, {"date": "2022-07-21", "close": 6.66, "volume": 550608.0}, {"date": "2022-07-22", "close": 6.37, "volume": 532388.0}, {"date": "2022-07-25", "close": 6.36, "volume": 576491.0}, {"date": "2022-07-26", "close": 6.06, "volume": 776270.0}, {"date": "2022-07-27", "close": 6.37, "volume": 665721.0}, {"date": "2022-07-28", "close": 7.14, "volume": 1386427.0}, {"date": "2022-07-29", "close": 7.03, "volume": 845428.0}, {"date": "2022-08-01", "close": 6.91, "volume": 709206.0}, {"date": "2022-08-02", "close": 6.68, "volume": 1031779.0}, {"date": "2022-08-03", "close": 7.31, "volume": 952931.0}, {"date": "2022-08-04", "close": 7.83, "volume": 942392.0}, {"date": "2022-08-05", "close": 7.91, "volume": 710051.0}, {"date": "2022-08-08", "close": 7.55, "volume": 706011.0}, {"date": "2022-08-09", "close": 8.29, "volume": 3564157.0}, {"date": "2022-08-10", "close": 9.16, "volume": 1613011.0}, {"date": "2022-08-11", "close": 10.87, "volume": 7233080.0}, {"date": "2022-08-12", "close": 11.63, "volume": 2438195.0}, {"date": "2022-08-15", "close": 12.75, "volume": 4939092.0}, {"date": "2022-08-16", "close": 13.93, "volume": 5447682.0}, {"date": "2022-08-17", "close": 13.34, "volume": 2195305.0}, {"date": "2022-08-18", "close": 12.17, "volume": 2263118.0}, {"date": "2022-08-19", "close": 12.29, "volume": 1257023.0}, {"date": "2022-08-22", "close": 11.43, "volume": 1275860.0}, {"date": "2022-08-23", "close": 12.44, "volume": 1513181.0}, {"date": "2022-08-24", "close": 12.37, "volume": 2470422.0}, {"date": "2022-08-25", "close": 11.22, "volume": 1652497.0}, {"date": "2022-08-26", "close": 11.87, "volume": 2374984.0}, {"date": "2022-08-29", "close": 12.18, "volume": 1566494.0}, {"date": "2022-08-30", "close": 11.97, "volume": 1196232.0}, {"date": "2022-08-31", "close": 12.02, "volume": 1453060.0}, {"date": "2022-09-01", "close": 11.43, "volume": 2250606.0}, {"date": "2022-09-02", "close": 10.95, "volume": 1639220.0}, {"date": "2022-09-06", "close": 10.99, "volume": 1414878.0}, {"date": "2022-09-07", "close": 10.25, "volume": 1732213.0}, {"date": "2022-09-08", "close": 10.01, "volume": 2097349.0}, {"date": "2022-09-09", "close": 10.76, "volume": 3098006.0}, {"date": "2022-09-12", "close": 10.84, "volume": 3218197.0}, {"date": "2022-09-13", "close": 9.9, "volume": 2024455.0}, {"date": "2022-09-14", "close": 10.14, "volume": 1552705.0}, {"date": "2022-09-15", "close": 9.0, "volume": 4870182.0}, {"date": "2022-09-16", "close": 8.52, "volume": 2338276.0}, {"date": "2022-09-19", "close": 8.75, "volume": 1418086.0}, {"date": "2022-09-20", "close": 8.48, "volume": 1167810.0}, {"date": "2022-09-21", "close": 8.3, "volume": 1207623.0}, {"date": "2022-09-22", "close": 7.84, "volume": 1371582.0}, {"date": "2022-09-23", "close": 7.11, "volume": 2082059.0}, {"date": "2022-09-26", "close": 7.09, "volume": 978440.0}, {"date": "2022-09-27", "close": 6.92, "volume": 855534.0}, {"date": "2022-09-28", "close": 7.41, "volume": 1450146.0}, {"date": "2022-09-29", "close": 7.09, "volume": 1618399.0}, {"date": "2022-09-30", "close": 7.22, "volume": 1268647.0}, {"date": "2022-10-03", "close": 7.16, "volume": 1231721.0}, {"date": "2022-10-04", "close": 7.48, "volume": 903779.0}, {"date": "2022-10-05", "close": 7.13, "volume": 777485.0}, {"date": "2022-10-06", "close": 7.51, "volume": 1493356.0}, {"date": "2022-10-07", "close": 7.18, "volume": 946211.0}, {"date": "2022-10-10", "close": 7.31, "volume": 438495.0}, {"date": "2022-10-11", "close": 7.14, "volume": 679865.0}, {"date": "2022-10-12", "close": 7.06, "volume": 600479.0}, {"date": "2022-10-13", "close": 7.28, "volume": 577245.0}, {"date": "2022-10-14", "close": 7.28, "volume": 534270.0}, {"date": "2022-10-17", "close": 7.55, "volume": 1252499.0}, {"date": "2022-10-18", "close": 7.18, "volume": 897394.0}, {"date": "2022-10-19", "close": 6.84, "volume": 875707.0}, {"date": "2022-10-20", "close": 6.63, "volume": 730207.0}, {"date": "2022-10-21", "close": 6.36, "volume": 1000300.0}, {"date": "2022-10-24", "close": 5.98, "volume": 1146859.0}, {"date": "2022-10-25", "close": 6.31, "volume": 1100906.0}, {"date": "2022-10-26", "close": 6.14, "volume": 1023705.0}, {"date": "2022-10-27", "close": 5.91, "volume": 987777.0}, {"date": "2022-10-28", "close": 6.52, "volume": 1079358.0}, {"date": "2022-10-31", "close": 7.23, "volume": 1818857.0}, {"date": "2022-11-01", "close": 6.87, "volume": 971349.0}, {"date": "2022-11-02", "close": 6.33, "volume": 891857.0}, {"date": "2022-11-03", "close": 6.21, "volume": 505927.0}, {"date": "2022-11-04", "close": 6.71, "volume": 1015793.0}, {"date": "2022-11-07", "close": 7.43, "volume": 1812122.0}, {"date": "2022-11-08", "close": 7.27, "volume": 1800100.0}, {"date": "2022-11-09", "close": 6.63, "volume": 1575018.0}, {"date": "2022-11-10", "close": 7.44, "volume": 1324976.0}, {"date": "2022-11-11", "close": 8.83, "volume": 4129595.0}, {"date": "2022-11-14", "close": 7.99, "volume": 9011357.0}, {"date": "2022-11-15", "close": 7.505, "volume": 3331674.0}, {"date": "2022-11-16", "close": 6.7, "volume": 2079800.0}, {"date": "2022-11-17", "close": 6.76, "volume": 1522716.0}, {"date": "2022-11-18", "close": 6.6, "volume": 1096073.0}, {"date": "2022-11-21", "close": 6.51, "volume": 1034541.0}, {"date": "2022-11-22", "close": 6.48, "volume": 1314738.0}, {"date": "2022-11-23", "close": 6.66, "volume": 1050784.0}, {"date": "2022-11-25", "close": 6.62, "volume": 387970.0}, {"date": "2022-11-28", "close": 6.35, "volume": 803791.0}, {"date": "2022-11-29", "close": 6.34, "volume": 797330.0}, {"date": "2022-11-30", "close": 5.77, "volume": 8875619.0}, {"date": "2022-12-01", "close": 5.75, "volume": 2391259.0}, {"date": "2022-12-02", "close": 5.82, "volume": 1420197.0}, {"date": "2022-12-05", "close": 5.58, "volume": 2496075.0}, {"date": "2022-12-06", "close": 4.87, "volume": 4311030.0}, {"date": "2022-12-07", "close": 4.54, "volume": 5682893.0}, {"date": "2022-12-08", "close": 4.48, "volume": 2103733.0}, {"date": "2022-12-09", "close": 4.27, "volume": 1253086.0}, {"date": "2022-12-12", "close": 4.38, "volume": 1390190.0}, {"date": "2022-12-13", "close": 3.96, "volume": 3623950.0}, {"date": "2022-12-14", "close": 3.96, "volume": 2627458.0}, {"date": "2022-12-15", "close": 3.84, "volume": 2850669.0}, {"date": "2022-12-16", "close": 3.86, "volume": 1988883.0}, {"date": "2022-12-19", "close": 3.81, "volume": 1687375.0}, {"date": "2022-12-20", "close": 3.68, "volume": 1990985.0}, {"date": "2022-12-21", "close": 3.77, "volume": 1690372.0}, {"date": "2022-12-22", "close": 3.79, "volume": 1530407.0}, {"date": "2022-12-23", "close": 3.97, "volume": 1977589.0}, {"date": "2022-12-27", "close": 3.65, "volume": 2056485.0}, {"date": "2022-12-28", "close": 3.76, "volume": 1545879.0}, {"date": "2022-12-29", "close": 4.33, "volume": 2473999.0}, {"date": "2022-12-30", "close": 4.82, "volume": 2616700.0}, {"date": "2023-01-03", "close": 4.46, "volume": 2021552.0}, {"date": "2023-01-04", "close": 4.6, "volume": 1136267.0}, {"date": "2023-01-05", "close": 4.54, "volume": 932829.0}, {"date": "2023-01-06", "close": 4.75, "volume": 1090962.0}, {"date": "2023-01-09", "close": 4.78, "volume": 1220665.0}, {"date": "2023-01-10", "close": 4.88, "volume": 1056551.0}, {"date": "2023-01-11", "close": 5.02, "volume": 1804978.0}, {"date": "2023-01-12", "close": 5.33, "volume": 2569926.0}, {"date": "2023-01-13", "close": 5.19, "volume": 1101058.0}, {"date": "2023-01-17", "close": 5.5, "volume": 1690737.0}, {"date": "2023-01-18", "close": 5.1, "volume": 1463770.0}, {"date": "2023-01-19", "close": 5.02, "volume": 853585.0}, {"date": "2023-01-20", "close": 5.15, "volume": 1024914.0}, {"date": "2023-01-23", "close": 5.32, "volume": 1007668.0}, {"date": "2023-01-24", "close": 5.17, "volume": 711128.0}, {"date": "2023-01-25", "close": 5.22, "volume": 743927.0}, {"date": "2023-01-26", "close": 5.09, "volume": 682052.0}, {"date": "2023-01-27", "close": 5.35, "volume": 1196659.0}, {"date": "2023-01-30", "close": 5.11, "volume": 825603.0}, {"date": "2023-01-31", "close": 5.385, "volume": 973693.0}, {"date": "2023-02-01", "close": 5.57, "volume": 1850765.0}, {"date": "2023-02-02", "close": 5.87, "volume": 2519373.0}, {"date": "2023-02-03", "close": 6.09, "volume": 2657652.0}, {"date": "2023-02-06", "close": 6.04, "volume": 1973944.0}, {"date": "2023-02-07", "close": 6.05, "volume": 1322062.0}, {"date": "2023-02-08", "close": 5.91, "volume": 861589.0}, {"date": "2023-02-09", "close": 5.95, "volume": 1585180.0}, {"date": "2023-02-10", "close": 5.87, "volume": 2904985.0}, {"date": "2023-02-13", "close": 5.99, "volume": 1476525.0}, {"date": "2023-02-14", "close": 6.2, "volume": 1812383.0}, {"date": "2023-02-15", "close": 6.49, "volume": 1655367.0}, {"date": "2023-02-16", "close": 6.26, "volume": 1416382.0}, {"date": "2023-02-17", "close": 6.47, "volume": 1124644.0}, {"date": "2023-02-21", "close": 5.88, "volume": 1304665.0}, {"date": "2023-02-22", "close": 6.105, "volume": 1201072.0}, {"date": "2023-02-23", "close": 6.07, "volume": 1268032.0}, {"date": "2023-02-24", "close": 5.96, "volume": 1420703.0}, {"date": "2023-02-27", "close": 6.34, "volume": 1723083.0}, {"date": "2023-02-28", "close": 6.44, "volume": 1758736.0}, {"date": "2023-03-01", "close": 5.99, "volume": 2718379.0}, {"date": "2023-03-02", "close": 5.88, "volume": 1712974.0}, {"date": "2023-03-03", "close": 6.24, "volume": 1581962.0}, {"date": "2023-03-06", "close": 6.98, "volume": 3209879.0}, {"date": "2023-03-07", "close": 6.8, "volume": 1910765.0}, {"date": "2023-03-08", "close": 6.9, "volume": 1033644.0}, {"date": "2023-03-09", "close": 6.4, "volume": 1558664.0}, {"date": "2023-03-10", "close": 6.01, "volume": 3092525.0}, {"date": "2023-03-13", "close": 5.94, "volume": 1396506.0}, {"date": "2023-03-14", "close": 6.17, "volume": 1669591.0}, {"date": "2023-03-15", "close": 6.05, "volume": 1353755.0}, {"date": "2023-03-16", "close": 6.29, "volume": 1285871.0}, {"date": "2023-03-17", "close": 6.13, "volume": 2182152.0}, {"date": "2023-03-20", "close": 6.04, "volume": 949069.0}, {"date": "2023-03-21", "close": 6.2, "volume": 1102375.0}, {"date": "2023-03-22", "close": 5.91, "volume": 2338189.0}, {"date": "2023-03-23", "close": 5.81, "volume": 1061636.0}, {"date": "2023-03-24", "close": 5.94, "volume": 1270370.0}, {"date": "2023-03-27", "close": 5.84, "volume": 674998.0}, {"date": "2023-03-28", "close": 5.62, "volume": 2110400.0}, {"date": "2023-03-29", "close": 6.35, "volume": 1624291.0}, {"date": "2023-03-30", "close": 6.42, "volume": 1852059.0}, {"date": "2023-03-31", "close": 5.08, "volume": 8363278.0}, {"date": "2023-04-03", "close": 4.83, "volume": 3442892.0}, {"date": "2023-04-04", "close": 4.49, "volume": 3970665.0}, {"date": "2023-04-05", "close": 4.25, "volume": 1598619.0}, {"date": "2023-04-06", "close": 4.36, "volume": 1584813.0}, {"date": "2023-04-10", "close": 4.48, "volume": 1037693.0}, {"date": "2023-04-11", "close": 4.48, "volume": 1375481.0}, {"date": "2023-04-12", "close": 4.37, "volume": 1603046.0}, {"date": "2023-04-13", "close": 4.07, "volume": 2774851.0}, {"date": "2023-04-14", "close": 3.87, "volume": 2865595.0}, {"date": "2023-04-17", "close": 4.3, "volume": 3342616.0}, {"date": "2023-04-18", "close": 4.44, "volume": 1267730.0}, {"date": "2023-04-19", "close": 4.53, "volume": 1380738.0}, {"date": "2023-04-20", "close": 4.43, "volume": 720224.0}, {"date": "2023-04-21", "close": 4.29, "volume": 885588.0}, {"date": "2023-04-24", "close": 4.36, "volume": 1814082.0}, {"date": "2023-04-25", "close": 4.44, "volume": 12784750.0}, {"date": "2023-04-26", "close": 5.15, "volume": 6223148.0}, {"date": "2023-04-27", "close": 5.17, "volume": 3492246.0}, {"date": "2023-04-28", "close": 5.31, "volume": 2283140.0}, {"date": "2023-05-01", "close": 4.7, "volume": 2771509.0}, {"date": "2023-05-02", "close": 4.64, "volume": 1750136.0}, {"date": "2023-05-03", "close": 4.74, "volume": 1248824.0}, {"date": "2023-05-04", "close": 4.78, "volume": 785041.0}, {"date": "2023-05-05", "close": 5.06, "volume": 1082650.0}, {"date": "2023-05-08", "close": 5.05, "volume": 1394822.0}, {"date": "2023-05-09", "close": 5.16, "volume": 846216.0}, {"date": "2023-05-10", "close": 5.14, "volume": 1028929.0}, {"date": "2023-05-11", "close": 5.13, "volume": 1743849.0}, {"date": "2023-05-12", "close": 5.14, "volume": 1790366.0}, {"date": "2023-05-15", "close": 4.97, "volume": 1517608.0}, {"date": "2023-05-16", "close": 4.93, "volume": 1755158.0}, {"date": "2023-05-17", "close": 5.26, "volume": 1987072.0}, {"date": "2023-05-18", "close": 5.26, "volume": 997695.0}, {"date": "2023-05-19", "close": 5.28, "volume": 1534918.0}, {"date": "2023-05-22", "close": 5.7, "volume": 2119807.0}, {"date": "2023-05-23", "close": 5.45, "volume": 2440189.0}, {"date": "2023-05-24", "close": 5.25, "volume": 1385477.0}, {"date": "2023-05-25", "close": 5.15, "volume": 981006.0}, {"date": "2023-05-26", "close": 5.47, "volume": 1084302.0}, {"date": "2023-05-30", "close": 5.44, "volume": 956791.0}, {"date": "2023-05-31", "close": 5.42, "volume": 645353.0}, {"date": "2023-06-01", "close": 5.6, "volume": 862719.0}, {"date": "2023-06-02", "close": 5.62, "volume": 1143703.0}, {"date": "2023-06-05", "close": 5.67, "volume": 780534.0}, {"date": "2023-06-06", "close": 5.83, "volume": 1023145.0}, {"date": "2023-06-07", "close": 5.79, "volume": 993674.0}, {"date": "2023-06-08", "close": 5.8, "volume": 921119.0}, {"date": "2023-06-09", "close": 5.75, "volume": 974055.0}, {"date": "2023-06-12", "close": 5.87, "volume": 798855.0}, {"date": "2023-06-13", "close": 5.94, "volume": 1157247.0}, {"date": "2023-06-14", "close": 5.92, "volume": 936580.0}, {"date": "2023-06-15", "close": 5.76, "volume": 1387257.0}, {"date": "2023-06-16", "close": 5.92, "volume": 1321679.0}, {"date": "2023-06-20", "close": 6.12, "volume": 1104291.0}, {"date": "2023-06-21", "close": 6.29, "volume": 6057521.0}, {"date": "2023-06-22", "close": 6.83, "volume": 2922448.0}, {"date": "2023-06-23", "close": 6.85, "volume": 10880840.0}, {"date": "2023-06-26", "close": 6.73, "volume": 2306320.0}, {"date": "2023-06-27", "close": 6.37, "volume": 3095576.0}, {"date": "2023-06-28", "close": 4.64, "volume": 18235490.0}, {"date": "2023-06-29", "close": 4.68, "volume": 3226603.0}, {"date": "2023-06-30", "close": 4.7, "volume": 2571240.0}, {"date": "2023-07-03", "close": 4.66, "volume": 1306694.0}, {"date": "2023-07-05", "close": 4.37, "volume": 3442544.0}, {"date": "2023-07-06", "close": 4.2, "volume": 2146429.0}, {"date": "2023-07-07", "close": 4.15, "volume": 1737049.0}, {"date": "2023-07-10", "close": 4.4, "volume": 1996278.0}, {"date": "2023-07-11", "close": 4.45, "volume": 1852416.0}, {"date": "2023-07-12", "close": 4.39, "volume": 2189187.0}, {"date": "2023-07-13", "close": 4.43, "volume": 2004103.0}, {"date": "2023-07-14", "close": 4.24, "volume": 1923573.0}, {"date": "2023-07-17", "close": 4.03, "volume": 3464210.0}, {"date": "2023-07-18", "close": 4.14, "volume": 1928914.0}, {"date": "2023-07-19", "close": 4.1, "volume": 2794507.0}, {"date": "2023-07-20", "close": 4.01, "volume": 1655887.0}, {"date": "2023-07-21", "close": 3.97, "volume": 3863249.0}, {"date": "2023-07-24", "close": 3.9, "volume": 2012778.0}, {"date": "2023-07-25", "close": 3.83, "volume": 2193396.0}, {"date": "2023-07-26", "close": 3.94, "volume": 1528517.0}, {"date": "2023-07-27", "close": 3.92, "volume": 1695861.0}, {"date": "2023-07-28", "close": 4.24, "volume": 1717857.0}, {"date": "2023-07-31", "close": 4.29, "volume": 1295699.0}, {"date": "2023-08-01", "close": 4.25, "volume": 1209129.0}, {"date": "2023-08-02", "close": 4.17, "volume": 1990686.0}, {"date": "2023-08-03", "close": 4.26, "volume": 1008886.0}, {"date": "2023-08-04", "close": 4.24, "volume": 1893516.0}, {"date": "2023-08-07", "close": 4.39, "volume": 1061857.0}, {"date": "2023-08-08", "close": 4.63, "volume": 2202743.0}, {"date": "2023-08-09", "close": 4.44, "volume": 1396749.0}, {"date": "2023-08-10", "close": 4.28, "volume": 1242516.0}, {"date": "2023-08-11", "close": 4.25, "volume": 1366584.0}, {"date": "2023-08-14", "close": 4.37, "volume": 3031933.0}, {"date": "2023-08-15", "close": 3.685, "volume": 6949892.0}, {"date": "2023-08-16", "close": 3.63, "volume": 3744560.0}, {"date": "2023-08-17", "close": 3.9, "volume": 2911414.0}, {"date": "2023-08-18", "close": 3.85, "volume": 1349575.0}, {"date": "2023-08-21", "close": 3.9, "volume": 1408984.0}, {"date": "2023-08-22", "close": 3.77, "volume": 1362296.0}, {"date": "2023-08-23", "close": 3.77, "volume": 962444.0}, {"date": "2023-08-24", "close": 3.69, "volume": 1653774.0}, {"date": "2023-08-25", "close": 3.75, "volume": 1046184.0}, {"date": "2023-08-28", "close": 4.0, "volume": 1231419.0}, {"date": "2023-08-29", "close": 4.03, "volume": 1193118.0}, {"date": "2023-08-30", "close": 3.96, "volume": 929673.0}, {"date": "2023-08-31", "close": 3.92, "volume": 698741.0}, {"date": "2023-09-01", "close": 3.99, "volume": 1061598.0}, {"date": "2023-09-05", "close": 3.88, "volume": 969459.0}, {"date": "2023-09-06", "close": 3.9, "volume": 1400973.0}, {"date": "2023-09-07", "close": 3.8, "volume": 972496.0}, {"date": "2023-09-08", "close": 3.84, "volume": 967651.0}, {"date": "2023-09-11", "close": 3.89, "volume": 850225.0}, {"date": "2023-09-12", "close": 4.05, "volume": 1445978.0}, {"date": "2023-09-13", "close": 4.02, "volume": 1417567.0}, {"date": "2023-09-14", "close": 3.84, "volume": 1554350.0}, {"date": "2023-09-15", "close": 3.84, "volume": 5379818.0}, {"date": "2023-09-18", "close": 3.81, "volume": 879881.0}, {"date": "2023-09-19", "close": 4.14, "volume": 5464080.0}, {"date": "2023-09-20", "close": 4.04, "volume": 2300873.0}, {"date": "2023-09-21", "close": 3.81, "volume": 2706446.0}, {"date": "2023-09-22", "close": 3.92, "volume": 1041193.0}, {"date": "2023-09-25", "close": 3.77, "volume": 1901838.0}, {"date": "2023-09-26", "close": 3.64, "volume": 1395306.0}, {"date": "2023-09-27", "close": 3.7, "volume": 1016526.0}, {"date": "2023-09-28", "close": 3.71, "volume": 1197462.0}, {"date": "2023-09-29", "close": 3.8, "volume": 938820.0}, {"date": "2023-10-02", "close": 3.72, "volume": 1017370.0}, {"date": "2023-10-03", "close": 3.64, "volume": 1328929.0}, {"date": "2023-10-04", "close": 3.78, "volume": 1057540.0}, {"date": "2023-10-05", "close": 3.75, "volume": 613662.0}, {"date": "2023-10-06", "close": 3.72, "volume": 921068.0}, {"date": "2023-10-09", "close": 3.27, "volume": 2769451.0}, {"date": "2023-10-10", "close": 3.61, "volume": 1784652.0}, {"date": "2023-10-11", "close": 3.44, "volume": 1464853.0}, {"date": "2023-10-12", "close": 3.25, "volume": 1364920.0}, {"date": "2023-10-13", "close": 3.06, "volume": 1947390.0}, {"date": "2023-10-16", "close": 3.17, "volume": 1599651.0}, {"date": "2023-10-17", "close": 3.32, "volume": 1111365.0}, {"date": "2023-10-18", "close": 3.09, "volume": 985531.0}, {"date": "2023-10-19", "close": 2.99, "volume": 1823719.0}, {"date": "2023-10-20", "close": 2.93, "volume": 1493695.0}, {"date": "2023-10-23", "close": 2.74, "volume": 3054444.0}, {"date": "2023-10-24", "close": 2.87, "volume": 1211768.0}, {"date": "2023-10-25", "close": 2.92, "volume": 1864930.0}, {"date": "2023-10-26", "close": 3.25, "volume": 2201799.0}, {"date": "2023-10-27", "close": 3.05, "volume": 1145347.0}, {"date": "2023-10-30", "close": 3.24, "volume": 1568593.0}, {"date": "2023-10-31", "close": 3.31, "volume": 1490096.0}, {"date": "2023-11-01", "close": 3.47, "volume": 1349816.0}, {"date": "2023-11-02", "close": 3.77, "volume": 1907525.0}, {"date": "2023-11-03", "close": 4.14, "volume": 4030509.0}, {"date": "2023-11-06", "close": 4.01, "volume": 1424773.0}, {"date": "2023-11-07", "close": 3.97, "volume": 1582671.0}, {"date": "2023-11-08", "close": 4.09, "volume": 1536985.0}, {"date": "2023-11-09", "close": 4.13, "volume": 2181010.0}, {"date": "2023-11-10", "close": 4.31, "volume": 1733891.0}, {"date": "2023-11-13", "close": 4.0, "volume": 3638530.0}, {"date": "2023-11-14", "close": 3.77, "volume": 4378317.0}, {"date": "2023-11-15", "close": 4.66, "volume": 8149665.0}, {"date": "2023-11-16", "close": 4.57, "volume": 2118846.0}, {"date": "2023-11-17", "close": 4.83, "volume": 2303860.0}, {"date": "2023-11-20", "close": 4.78, "volume": 1379944.0}, {"date": "2023-11-21", "close": 4.31, "volume": 2367908.0}, {"date": "2023-11-22", "close": 4.35, "volume": 2107820.0}, {"date": "2023-11-24", "close": 4.84, "volume": 2303637.0}, {"date": "2023-11-27", "close": 4.76, "volume": 1604165.0}, {"date": "2023-11-28", "close": 4.58, "volume": 1479689.0}, {"date": "2023-11-29", "close": 5.02, "volume": 2232601.0}, {"date": "2023-11-30", "close": 4.85, "volume": 1509269.0}, {"date": "2023-12-01", "close": 5.18, "volume": 1742415.0}, {"date": "2023-12-04", "close": 4.95, "volume": 3545171.0}, {"date": "2023-12-05", "close": 4.83, "volume": 1403119.0}, {"date": "2023-12-06", "close": 5.1, "volume": 1391016.0}, {"date": "2023-12-07", "close": 5.11, "volume": 1010165.0}, {"date": "2023-12-08", "close": 5.48, "volume": 2001269.0}, {"date": "2023-12-11", "close": 5.24, "volume": 1606088.0}, {"date": "2023-12-12", "close": 5.14, "volume": 1263403.0}, {"date": "2023-12-13", "close": 5.24, "volume": 1721465.0}, {"date": "2023-12-14", "close": 5.49, "volume": 1491410.0}, {"date": "2023-12-15", "close": 5.44, "volume": 2058122.0}, {"date": "2023-12-18", "close": 5.32, "volume": 1690266.0}, {"date": "2023-12-19", "close": 5.56, "volume": 1383809.0}, {"date": "2023-12-20", "close": 5.17, "volume": 2240315.0}, {"date": "2023-12-21", "close": 5.81, "volume": 2569241.0}, {"date": "2023-12-22", "close": 6.07, "volume": 2603803.0}, {"date": "2023-12-26", "close": 6.19, "volume": 1808492.0}, {"date": "2023-12-27", "close": 6.36, "volume": 3079884.0}, {"date": "2023-12-28", "close": 6.18, "volume": 1594024.0}, {"date": "2023-12-29", "close": 6.03, "volume": 2501375.0}, {"date": "2024-01-02", "close": 4.85, "volume": 6285232.0}, {"date": "2024-01-03", "close": 4.93, "volume": 2925343.0}, {"date": "2024-01-04", "close": 4.82, "volume": 1897637.0}, {"date": "2024-01-05", "close": 5.01, "volume": 1503047.0}, {"date": "2024-01-08", "close": 4.94, "volume": 1494170.0}, {"date": "2024-01-09", "close": 4.89, "volume": 1024795.0}, {"date": "2024-01-10", "close": 4.95, "volume": 1738149.0}, {"date": "2024-01-11", "close": 4.27, "volume": 4229650.0}, {"date": "2024-01-12", "close": 4.165, "volume": 2341365.0}, {"date": "2024-01-16", "close": 4.13, "volume": 1607841.0}, {"date": "2024-01-17", "close": 4.28, "volume": 2673361.0}, {"date": "2024-01-18", "close": 4.16, "volume": 10205180.0}, {"date": "2024-01-19", "close": 3.09, "volume": 44527540.0}, {"date": "2024-01-22", "close": 3.1, "volume": 10325760.0}, {"date": "2024-01-23", "close": 3.12, "volume": 13234760.0}, {"date": "2024-01-24", "close": 3.08, "volume": 5925617.0}, {"date": "2024-01-25", "close": 2.95, "volume": 4302043.0}, {"date": "2024-01-26", "close": 2.79, "volume": 6338969.0}, {"date": "2024-01-29", "close": 3.07, "volume": 5425802.0}, {"date": "2024-01-30", "close": 2.92, "volume": 3772594.0}, {"date": "2024-01-31", "close": 2.87, "volume": 3446193.0}, {"date": "2024-02-01", "close": 2.9, "volume": 3137831.0}, {"date": "2024-02-02", "close": 2.84, "volume": 2578845.0}, {"date": "2024-02-05", "close": 2.77, "volume": 2450827.0}, {"date": "2024-02-06", "close": 2.88, "volume": 1865151.0}, {"date": "2024-02-07", "close": 2.605, "volume": 4429336.0}, {"date": "2024-02-08", "close": 3.18, "volume": 8298620.0}, {"date": "2024-02-09", "close": 3.43, "volume": 5506950.0}, {"date": "2024-02-12", "close": 3.52, "volume": 5042142.0}, {"date": "2024-02-13", "close": 3.17, "volume": 3087979.0}, {"date": "2024-02-14", "close": 3.32, "volume": 2132645.0}, {"date": "2024-02-15", "close": 3.41, "volume": 2860331.0}, {"date": "2024-02-16", "close": 3.43, "volume": 3002462.0}, {"date": "2024-02-20", "close": 3.32, "volume": 3120981.0}, {"date": "2024-02-21", "close": 3.16, "volume": 2739251.0}, {"date": "2024-02-22", "close": 3.09, "volume": 3233549.0}, {"date": "2024-02-23", "close": 2.95, "volume": 3847616.0}, {"date": "2024-02-26", "close": 3.2, "volume": 2563580.0}, {"date": "2024-02-27", "close": 3.38, "volume": 2854543.0}, {"date": "2024-02-28", "close": 3.19, "volume": 2917520.0}, {"date": "2024-02-29", "close": 3.17, "volume": 1886968.0}, {"date": "2024-03-01", "close": 3.21, "volume": 2058680.0}, {"date": "2024-03-04", "close": 3.12, "volume": 2413764.0}, {"date": "2024-03-05", "close": 3.01, "volume": 2401864.0}, {"date": "2024-03-06", "close": 3.1, "volume": 2521266.0}, {"date": "2024-03-07", "close": 2.95, "volume": 3219097.0}, {"date": "2024-03-08", "close": 3.01, "volume": 3612142.0}, {"date": "2024-03-11", "close": 3.05, "volume": 2926991.0}, {"date": "2024-03-12", "close": 2.98, "volume": 3374700.0}, {"date": "2024-03-13", "close": 3.1, "volume": 5922438.0}, {"date": "2024-03-14", "close": 3.04, "volume": 3451889.0}, {"date": "2024-03-15", "close": 3.14, "volume": 10448310.0}, {"date": "2024-03-18", "close": 2.97, "volume": 4602250.0}, {"date": "2024-03-19", "close": 2.86, "volume": 3011878.0}, {"date": "2024-03-20", "close": 2.95, "volume": 3278426.0}, {"date": "2024-03-21", "close": 2.78, "volume": 4358728.0}, {"date": "2024-03-22", "close": 2.76, "volume": 3290260.0}, {"date": "2024-03-25", "close": 2.84, "volume": 2527044.0}, {"date": "2024-03-26", "close": 2.81, "volume": 1992742.0}, {"date": "2024-03-27", "close": 2.86, "volume": 2312390.0}, {"date": "2024-03-28", "close": 2.9, "volume": 3986168.0}, {"date": "2024-04-01", "close": 2.63, "volume": 7887736.0}, {"date": "2024-04-02", "close": 2.01, "volume": 11977680.0}, {"date": "2024-04-03", "close": 2.32, "volume": 7915516.0}, {"date": "2024-04-04", "close": 2.25, "volume": 4792270.0}, {"date": "2024-04-05", "close": 2.205, "volume": 2805068.0}, {"date": "2024-04-08", "close": 2.27, "volume": 2012069.0}, {"date": "2024-04-09", "close": 2.31, "volume": 1350018.0}, {"date": "2024-04-10", "close": 2.14, "volume": 3501668.0}, {"date": "2024-04-11", "close": 2.11, "volume": 2554028.0}, {"date": "2024-04-12", "close": 2.13, "volume": 3180540.0}, {"date": "2024-04-15", "close": 2.08, "volume": 2368525.0}, {"date": "2024-04-16", "close": 2.02, "volume": 2569921.0}, {"date": "2024-04-17", "close": 2.05, "volume": 1585679.0}, {"date": "2024-04-18", "close": 2.14, "volume": 3126562.0}, {"date": "2024-04-19", "close": 2.09, "volume": 2371654.0}, {"date": "2024-04-22", "close": 2.16, "volume": 3122885.0}, {"date": "2024-04-23", "close": 2.15, "volume": 2239583.0}, {"date": "2024-04-24", "close": 2.14, "volume": 1521349.0}, {"date": "2024-04-25", "close": 2.19, "volume": 1736481.0}, {"date": "2024-04-26", "close": 2.23, "volume": 1430271.0}, {"date": "2024-04-29", "close": 2.33, "volume": 1833921.0}, {"date": "2024-04-30", "close": 2.21, "volume": 1493624.0}, {"date": "2024-05-01", "close": 2.26, "volume": 1439990.0}, {"date": "2024-05-02", "close": 2.3, "volume": 1474105.0}, {"date": "2024-05-03", "close": 2.45, "volume": 2748030.0}, {"date": "2024-05-06", "close": 2.48, "volume": 1704025.0}, {"date": "2024-05-07", "close": 2.32, "volume": 1474320.0}, {"date": "2024-05-08", "close": 2.3, "volume": 999877.0}, {"date": "2024-05-09", "close": 2.36, "volume": 1248990.0}, {"date": "2024-05-10", "close": 2.26, "volume": 1318415.0}, {"date": "2024-05-13", "close": 2.24, "volume": 3457262.0}, {"date": "2024-05-14", "close": 2.51, "volume": 4175495.0}, {"date": "2024-05-15", "close": 2.39, "volume": 11016400.0}, {"date": "2024-05-16", "close": 4.03, "volume": 76045580.0}, {"date": "2024-05-17", "close": 4.54, "volume": 35880820.0}, {"date": "2024-05-20", "close": 5.28, "volume": 24652910.0}, {"date": "2024-05-21", "close": 4.71, "volume": 15850290.0}, {"date": "2024-05-22", "close": 4.655, "volume": 8460621.0}, {"date": "2024-05-23", "close": 4.14, "volume": 6402720.0}, {"date": "2024-05-24", "close": 4.74, "volume": 6523509.0}, {"date": "2024-05-28", "close": 5.33, "volume": 10165640.0}, {"date": "2024-05-29", "close": 9.02, "volume": 109899300.0}, {"date": "2024-05-30", "close": 8.41, "volume": 37895310.0}, {"date": "2024-05-31", "close": 8.275, "volume": 15500730.0}, {"date": "2024-06-03", "close": 8.38, "volume": 13819490.0}, {"date": "2024-06-04", "close": 8.67, "volume": 7824381.0}, {"date": "2024-06-05", "close": 8.79, "volume": 15718870.0}, {"date": "2024-06-06", "close": 9.32, "volume": 10087140.0}, {"date": "2024-06-07", "close": 8.62, "volume": 7303802.0}, {"date": "2024-06-10", "close": 8.48, "volume": 7161070.0}, {"date": "2024-06-11", "close": 9.87, "volume": 12057490.0}, {"date": "2024-06-12", "close": 9.76, "volume": 10401890.0}, {"date": "2024-06-13", "close": 9.98, "volume": 8819458.0}, {"date": "2024-06-14", "close": 10.22, "volume": 8097764.0}, {"date": "2024-06-17", "close": 11.75, "volume": 22821350.0}, {"date": "2024-06-18", "close": 11.39, "volume": 16022840.0}, {"date": "2024-06-20", "close": 11.22, "volume": 9697317.0}, {"date": "2024-06-21", "close": 10.08, "volume": 10243970.0}, {"date": "2024-06-24", "close": 10.33, "volume": 6696187.0}, {"date": "2024-06-25", "close": 10.98, "volume": 8477286.0}, {"date": "2024-06-26", "close": 11.23, "volume": 6983679.0}, {"date": "2024-06-27", "close": 11.45, "volume": 7057128.0}, {"date": "2024-06-28", "close": 11.61, "volume": 14037550.0}, {"date": "2024-07-01", "close": 10.84, "volume": 10724780.0}, {"date": "2024-07-02", "close": 10.72, "volume": 6933612.0}, {"date": "2024-07-03", "close": 11.37, "volume": 4315048.0}, {"date": "2024-07-05", "close": 12.4, "volume": 10680990.0}, {"date": "2024-07-08", "close": 12.1, "volume": 10601360.0}, {"date": "2024-07-09", "close": 12.14, "volume": 4907316.0}, {"date": "2024-07-10", "close": 11.88, "volume": 4864315.0}, {"date": "2024-07-11", "close": 11.9, "volume": 4814269.0}, {"date": "2024-07-12", "close": 13.01, "volume": 10820800.0}, {"date": "2024-07-15", "close": 13.48, "volume": 7480760.0}, {"date": "2024-07-16", "close": 13.71, "volume": 5950117.0}, {"date": "2024-07-17", "close": 13.4, "volume": 4832629.0}, {"date": "2024-07-18", "close": 12.38, "volume": 6762351.0}, {"date": "2024-07-19", "close": 12.84, "volume": 5369572.0}, {"date": "2024-07-22", "close": 12.8, "volume": 4177006.0}, {"date": "2024-07-23", "close": 13.84, "volume": 8703935.0}, {"date": "2024-07-24", "close": 13.36, "volume": 5420879.0}, {"date": "2024-07-25", "close": 16.64, "volume": 23048940.0}, {"date": "2024-07-26", "close": 18.84, "volume": 24661230.0}, {"date": "2024-07-29", "close": 18.87, "volume": 13037240.0}, {"date": "2024-07-30", "close": 17.52, "volume": 12631410.0}, {"date": "2024-07-31", "close": 20.68, "volume": 16767270.0}, {"date": "2024-08-01", "close": 20.44, "volume": 14930040.0}, {"date": "2024-08-02", "close": 18.51, "volume": 10146540.0}, {"date": "2024-08-05", "close": 18.59, "volume": 15062690.0}, {"date": "2024-08-06", "close": 19.53, "volume": 10259720.0}, {"date": "2024-08-07", "close": 19.64, "volume": 14939100.0}, {"date": "2024-08-08", "close": 22.32, "volume": 13369050.0}, {"date": "2024-08-09", "close": 21.21, "volume": 14796160.0}, {"date": "2024-08-12", "close": 19.73, "volume": 11265510.0}, {"date": "2024-08-13", "close": 20.96, "volume": 7372979.0}, {"date": "2024-08-14", "close": 20.81, "volume": 10504870.0}, {"date": "2024-08-15", "close": 31.36, "volume": 75966080.0}, {"date": "2024-08-16", "close": 31.03, "volume": 68766260.0}, {"date": "2024-08-19", "close": 38.6, "volume": 37779930.0}, {"date": "2024-08-20", "close": 34.32, "volume": 32419020.0}, {"date": "2024-08-21", "close": 36.44, "volume": 36381900.0}, {"date": "2024-08-22", "close": 34.14, "volume": 20021670.0}, {"date": "2024-08-23", "close": 32.86, "volume": 25736710.0}, {"date": "2024-08-26", "close": 33.78, "volume": 17618630.0}, {"date": "2024-08-27", "close": 31.11, "volume": 14778760.0}, {"date": "2024-08-28", "close": 27.87, "volume": 20565810.0}, {"date": "2024-08-29", "close": 29.25, "volume": 15876480.0}, {"date": "2024-08-30", "close": 29.04, "volume": 16165930.0}, {"date": "2024-09-03", "close": 29.41, "volume": 9855451.0}, {"date": "2024-09-04", "close": 33.08, "volume": 43764990.0}, {"date": "2024-09-05", "close": 28.45, "volume": 41445700.0}, {"date": "2024-09-06", "close": 26.11, "volume": 17645550.0}, {"date": "2024-09-09", "close": 25.94, "volume": 13431360.0}, {"date": "2024-09-10", "close": 26.11, "volume": 15132520.0}, {"date": "2024-09-11", "close": 27.9, "volume": 16135050.0}, {"date": "2024-09-12", "close": 26.79, "volume": 25223810.0}, {"date": "2024-09-13", "close": 29.83, "volume": 25794490.0}, {"date": "2024-09-16", "close": 29.84, "volume": 13323900.0}, {"date": "2024-09-17", "close": 28.0, "volume": 13548360.0}, {"date": "2024-09-18", "close": 28.3, "volume": 10937550.0}, {"date": "2024-09-19", "close": 28.61, "volume": 14703330.0}, {"date": "2024-09-20", "close": 26.5, "volume": 18870240.0}, {"date": "2024-09-23", "close": 26.61, "volume": 7277604.0}, {"date": "2024-09-24", "close": 25.85, "volume": 8429953.0}, {"date": "2024-09-25", "close": 24.39, "volume": 10986130.0}, {"date": "2024-09-26", "close": 23.83, "volume": 9862073.0}, {"date": "2024-09-27", "close": 25.32, "volume": 24274110.0}, {"date": "2024-09-30", "close": 26.15, "volume": 15972530.0}, {"date": "2024-10-01", "close": 24.105, "volume": 12264170.0}, {"date": "2024-10-02", "close": 23.84, "volume": 8763042.0}, {"date": "2024-10-03", "close": 23.22, "volume": 9619675.0}, {"date": "2024-10-04", "close": 26.11, "volume": 12410410.0}, {"date": "2024-10-07", "close": 24.91, "volume": 9119691.0}, {"date": "2024-10-08", "close": 24.2, "volume": 6489918.0}, {"date": "2024-10-09", "close": 22.61, "volume": 9425527.0}, {"date": "2024-10-10", "close": 23.07, "volume": 7198885.0}, {"date": "2024-10-11", "close": 24.18, "volume": 7292918.0}, {"date": "2024-10-14", "close": 25.12, "volume": 11297070.0}, {"date": "2024-10-15", "close": 24.25, "volume": 7848263.0}, {"date": "2024-10-16", "close": 28.22, "volume": 14434960.0}, {"date": "2024-10-17", "close": 28.49, "volume": 11169470.0}, {"date": "2024-10-18", "close": 28.14, "volume": 7996349.0}, {"date": "2024-10-21", "close": 27.64, "volume": 9805321.0}, {"date": "2024-10-22", "close": 27.89, "volume": 10984870.0}, {"date": "2024-10-23", "close": 26.26, "volume": 7575595.0}, {"date": "2024-10-24", "close": 25.07, "volume": 23926260.0}, {"date": "2024-10-25", "close": 25.62, "volume": 14701880.0}, {"date": "2024-10-28", "close": 26.73, "volume": 8941608.0}, {"date": "2024-10-29", "close": 26.98, "volume": 5845208.0}, {"date": "2024-10-30", "close": 25.13, "volume": 9268395.0}, {"date": "2024-10-31", "close": 23.81, "volume": 6876117.0}, {"date": "2024-11-01", "close": 23.85, "volume": 5993108.0}, {"date": "2024-11-04", "close": 23.94, "volume": 6580875.0}, {"date": "2024-11-05", "close": 24.13, "volume": 6504167.0}, {"date": "2024-11-06", "close": 22.52, "volume": 10198320.0}, {"date": "2024-11-07", "close": 21.455, "volume": 21947990.0}, {"date": "2024-11-08", "close": 21.99, "volume": 7363922.0}, {"date": "2024-11-11", "close": 24.76, "volume": 11105760.0}, {"date": "2024-11-12", "close": 24.26, "volume": 7179547.0}, {"date": "2024-11-13", "close": 27.89, "volume": 26559490.0}, {"date": "2024-11-14", "close": 26.8, "volume": 18254910.0}, {"date": "2024-11-15", "close": 24.23, "volume": 17840000.0}, {"date": "2024-11-18", "close": 25.8, "volume": 14527830.0}, {"date": "2024-11-19", "close": 26.14, "volume": 7412484.0}, {"date": "2024-11-20", "close": 23.585, "volume": 9313034.0}, {"date": "2024-11-21", "close": 24.14, "volume": 11425130.0}, {"date": "2024-11-22", "close": 24.1, "volume": 6095368.0}, {"date": "2024-11-25", "close": 24.21, "volume": 10795270.0}, {"date": "2024-11-26", "close": 23.39, "volume": 8295087.0}, {"date": "2024-11-27", "close": 23.29, "volume": 6971996.0}, {"date": "2024-11-29", "close": 23.81, "volume": 4272793.0}, {"date": "2024-12-02", "close": 23.22, "volume": 7411217.0}, {"date": "2024-12-03", "close": 22.91, "volume": 5818596.0}, {"date": "2024-12-04", "close": 22.64, "volume": 5424885.0}, {"date": "2024-12-05", "close": 22.51, "volume": 7268551.0}, {"date": "2024-12-06", "close": 25.32, "volume": 13138220.0}, {"date": "2024-12-09", "close": 25.985, "volume": 17469430.0}, {"date": "2024-12-10", "close": 24.36, "volume": 6768449.0}, {"date": "2024-12-11", "close": 23.56, "volume": 5116117.0}, {"date": "2024-12-12", "close": 23.33, "volume": 4123765.0}, {"date": "2024-12-13", "close": 23.48, "volume": 4759791.0}, {"date": "2024-12-16", "close": 24.3, "volume": 6719475.0}, {"date": "2024-12-17", "close": 24.78, "volume": 7007114.0}, {"date": "2024-12-18", "close": 23.36, "volume": 8187931.0}, {"date": "2024-12-19", "close": 23.0, "volume": 5767329.0}, {"date": "2024-12-20", "close": 22.88, "volume": 9605420.0}, {"date": "2024-12-23", "close": 23.25, "volume": 4746786.0}, {"date": "2024-12-24", "close": 23.49, "volume": 2293361.0}, {"date": "2024-12-26", "close": 24.68, "volume": 5012813.0}, {"date": "2024-12-27", "close": 22.92, "volume": 6301008.0}, {"date": "2024-12-30", "close": 21.81, "volume": 8947160.0}, {"date": "2024-12-31", "close": 21.1, "volume": 5211023.0}, {"date": "2025-01-02", "close": 21.64, "volume": 4529919.0}, {"date": "2025-01-03", "close": 23.97, "volume": 8631933.0}, {"date": "2025-01-06", "close": 24.14, "volume": 7113838.0}, {"date": "2025-01-07", "close": 23.0, "volume": 4450072.0}, {"date": "2025-01-08", "close": 22.51, "volume": 4722768.0}, {"date": "2025-01-10", "close": 22.37, "volume": 4171020.0}, {"date": "2025-01-13", "close": 21.07, "volume": 8898120.0}, {"date": "2025-01-14", "close": 20.48, "volume": 4837149.0}, {"date": "2025-01-15", "close": 21.54, "volume": 4510612.0}, {"date": "2025-01-16", "close": 21.0, "volume": 3388334.0}, {"date": "2025-01-17", "close": 20.78, "volume": 5150745.0}, {"date": "2025-01-21", "close": 23.1, "volume": 7813996.0}, {"date": "2025-01-22", "close": 22.49, "volume": 8086029.0}, {"date": "2025-01-23", "close": 19.8, "volume": 35061250.0}, {"date": "2025-01-24", "close": 20.35, "volume": 12051060.0}, {"date": "2025-01-27", "close": 19.16, "volume": 9705591.0}, {"date": "2025-01-28", "close": 20.14, "volume": 7815337.0}, {"date": "2025-01-29", "close": 17.72, "volume": 19271030.0}, {"date": "2025-01-30", "close": 18.21, "volume": 8845625.0}, {"date": "2025-01-31", "close": 20.24, "volume": 26562760.0}, {"date": "2025-02-03", "close": 21.47, "volume": 11870040.0}, {"date": "2025-02-04", "close": 23.09, "volume": 12347290.0}, {"date": "2025-02-05", "close": 24.71, "volume": 10872500.0}, {"date": "2025-02-06", "close": 27.12, "volume": 19744000.0}, {"date": "2025-02-07", "close": 26.51, "volume": 14605170.0}, {"date": "2025-02-10", "close": 31.14, "volume": 33859220.0}, {"date": "2025-02-11", "close": 28.4, "volume": 13410640.0}, {"date": "2025-02-12", "close": 27.61, "volume": 10916760.0}, {"date": "2025-02-13", "close": 30.05, "volume": 13314120.0}, {"date": "2025-02-14", "close": 32.1, "volume": 14025230.0}, {"date": "2025-02-18", "close": 30.9, "volume": 12717200.0}, {"date": "2025-02-19", "close": 31.17, "volume": 12147140.0}, {"date": "2025-02-20", "close": 31.63, "volume": 10794670.0}, {"date": "2025-02-21", "close": 28.64, "volume": 9849651.0}, {"date": "2025-02-24", "close": 28.57, "volume": 14652440.0}, {"date": "2025-02-25", "close": 26.17, "volume": 13082690.0}, {"date": "2025-02-26", "close": 27.24, "volume": 16788940.0}, {"date": "2025-02-27", "close": 26.08, "volume": 12100850.0}, {"date": "2025-02-28", "close": 27.11, "volume": 9551390.0}, {"date": "2025-03-03", "close": 25.62, "volume": 15087990.0}, {"date": "2025-03-04", "close": 28.61, "volume": 24470520.0}, {"date": "2025-03-05", "close": 33.8, "volume": 27623780.0}, {"date": "2025-03-06", "close": 32.18, "volume": 21833340.0}, {"date": "2025-03-07", "close": 33.4, "volume": 17171420.0}, {"date": "2025-03-10", "close": 29.14, "volume": 15380130.0}, {"date": "2025-03-11", "close": 28.66, "volume": 11095580.0}, {"date": "2025-03-12", "close": 27.56, "volume": 11715610.0}, {"date": "2025-03-13", "close": 26.12, "volume": 8497122.0}, {"date": "2025-03-14", "close": 28.15, "volume": 8404305.0}, {"date": "2025-03-17", "close": 28.02, "volume": 7564361.0}, {"date": "2025-03-18", "close": 26.25, "volume": 7054960.0}, {"date": "2025-03-19", "close": 25.65, "volume": 11484910.0}, {"date": "2025-03-20", "close": 24.69, "volume": 6738711.0}, {"date": "2025-03-21", "close": 25.71, "volume": 6794263.0}, {"date": "2025-03-24", "close": 29.3, "volume": 10852550.0}, {"date": "2025-03-25", "close": 28.55, "volume": 5202582.0}, {"date": "2025-03-26", "close": 27.29, "volume": 5775269.0}, {"date": "2025-03-27", "close": 25.8, "volume": 5662124.0}, {"date": "2025-03-28", "close": 24.06, "volume": 9865500.0}, {"date": "2025-03-31", "close": 22.74, "volume": 8758349.0}, {"date": "2025-04-01", "close": 21.85, "volume": 8856206.0}, {"date": "2025-04-02", "close": 22.41, "volume": 9222880.0}, {"date": "2025-04-03", "close": 21.58, "volume": 10501910.0}, {"date": "2025-04-04", "close": 20.07, "volume": 13320590.0}, {"date": "2025-04-07", "close": 21.33, "volume": 13431030.0}, {"date": "2025-04-08", "close": 20.3, "volume": 10048740.0}, {"date": "2025-04-09", "close": 24.14, "volume": 18023930.0}, {"date": "2025-04-10", "close": 23.14, "volume": 10024760.0}, {"date": "2025-04-11", "close": 23.28, "volume": 6172747.0}, {"date": "2025-04-14", "close": 22.91, "volume": 4688179.0}, {"date": "2025-04-15", "close": 22.92, "volume": 7190891.0}, {"date": "2025-04-16", "close": 22.39, "volume": 4526122.0}, {"date": "2025-04-17", "close": 23.39, "volume": 6153373.0}, {"date": "2025-04-21", "close": 20.765, "volume": 8348274.0}, {"date": "2025-04-22", "close": 21.3, "volume": 5281287.0}, {"date": "2025-04-23", "close": 22.42, "volume": 7991702.0}, {"date": "2025-04-24", "close": 24.07, "volume": 9907981.0}, {"date": "2025-04-25", "close": 23.76, "volume": 7878736.0}, {"date": "2025-04-28", "close": 24.25, "volume": 6509702.0}, {"date": "2025-04-29", "close": 23.9, "volume": 3713472.0}, {"date": "2025-04-30", "close": 23.21, "volume": 5430522.0}, {"date": "2025-05-01", "close": 23.02, "volume": 4439614.0}, {"date": "2025-05-02", "close": 26.42, "volume": 19988990.0}, {"date": "2025-05-05", "close": 24.75, "volume": 10944490.0}, {"date": "2025-05-06", "close": 25.08, "volume": 6889477.0}, {"date": "2025-05-07", "close": 25.32, "volume": 6155904.0}, {"date": "2025-05-08", "close": 25.25, "volume": 6894118.0}, {"date": "2025-05-09", "close": 25.76, "volume": 7707288.0}, {"date": "2025-05-12", "close": 27.16, "volume": 14764350.0}, {"date": "2025-05-13", "close": 26.55, "volume": 19634770.0}, {"date": "2025-05-14", "close": 26.25, "volume": 14028840.0}, {"date": "2025-05-15", "close": 26.24, "volume": 11660700.0}, {"date": "2025-05-16", "close": 26.66, "volume": 15837260.0}, {"date": "2025-05-19", "close": 24.61, "volume": 17496680.0}, {"date": "2025-05-20", "close": 25.03, "volume": 13747040.0}, {"date": "2025-05-21", "close": 23.83, "volume": 10886510.0}, {"date": "2025-05-22", "close": 24.41, "volume": 8339812.0}, {"date": "2025-05-23", "close": 24.095, "volume": 6939240.0}, {"date": "2025-05-27", "close": 24.84, "volume": 11517120.0}, {"date": "2025-05-28", "close": 24.78, "volume": 7740738.0}, {"date": "2025-05-29", "close": 23.57, "volume": 9758337.0}, {"date": "2025-05-30", "close": 23.07, "volume": 9399248.0}, {"date": "2025-06-02", "close": 24.15, "volume": 7858891.0}, {"date": "2025-06-03", "close": 25.18, "volume": 10494300.0}, {"date": "2025-06-04", "close": 28.69, "volume": 32676880.0}, {"date": "2025-06-05", "close": 30.85, "volume": 29927250.0}, {"date": "2025-06-06", "close": 31.19, "volume": 14295520.0}, {"date": "2025-06-09", "close": 34.82, "volume": 34436360.0}, {"date": "2025-06-10", "close": 35.71, "volume": 21288660.0}, {"date": "2025-06-11", "close": 36.47, "volume": 12905860.0}, {"date": "2025-06-12", "close": 36.92, "volume": 9926925.0}, {"date": "2025-06-13", "close": 38.37, "volume": 22908900.0}, {"date": "2025-06-16", "close": 41.91, "volume": 17820810.0}, {"date": "2025-06-17", "close": 40.1, "volume": 12867280.0}, {"date": "2025-06-18", "close": 44.35, "volume": 21257490.0}, {"date": "2025-06-20", "close": 45.94, "volume": 23527860.0}, {"date": "2025-06-23", "close": 50.2, "volume": 21470890.0}, {"date": "2025-06-24", "close": 53.22, "volume": 20033600.0}, {"date": "2025-06-25", "close": 49.97, "volume": 23977640.0}, {"date": "2025-06-26", "close": 50.62, "volume": 14220040.0}, {"date": "2025-06-27", "close": 49.36, "volume": 31720810.0}, {"date": "2025-06-30", "close": 46.73, "volume": 13635280.0}, {"date": "2025-07-01", "close": 45.11, "volume": 8324749.0}, {"date": "2025-07-02", "close": 45.71, "volume": 8698035.0}, {"date": "2025-07-03", "close": 45.6, "volume": 6101742.0}, {"date": "2025-07-07", "close": 45.69, "volume": 8221661.0}, {"date": "2025-07-08", "close": 45.46, "volume": 8476321.0}, {"date": "2025-07-09", "close": 42.5, "volume": 10495020.0}, {"date": "2025-07-10", "close": 43.97, "volume": 8656280.0}, {"date": "2025-07-11", "close": 45.58, "volume": 13402110.0}, {"date": "2025-07-14", "close": 47.86, "volume": 12149420.0}, {"date": "2025-07-15", "close": 51.12, "volume": 13926980.0}, {"date": "2025-07-16", "close": 52.63, "volume": 10434630.0}, {"date": "2025-07-17", "close": 57.45, "volume": 15791620.0}, {"date": "2025-07-18", "close": 57.98, "volume": 7966434.0}, {"date": "2025-07-21", "close": 56.67, "volume": 12415670.0}, {"date": "2025-07-22", "close": 57.09, "volume": 13718480.0}, {"date": "2025-07-23", "close": 58.92, "volume": 9828313.0}, {"date": "2025-07-24", "close": 60.06, "volume": 9373505.0}, {"date": "2025-07-25", "close": 54.335, "volume": 25294540.0}, {"date": "2025-07-28", "close": 54.22, "volume": 8080346.0}, {"date": "2025-07-29", "close": 53.09, "volume": 8490940.0}, {"date": "2025-07-30", "close": 54.29, "volume": 7964489.0}, {"date": "2025-07-31", "close": 53.17, "volume": 6626180.0}, {"date": "2025-08-01", "close": 52.46, "volume": 9130733.0}, {"date": "2025-08-04", "close": 51.38, "volume": 9022111.0}, {"date": "2025-08-05", "close": 52.57, "volume": 6287597.0}, {"date": "2025-08-06", "close": 51.79, "volume": 6366458.0}, {"date": "2025-08-07", "close": 47.71, "volume": 11892560.0}, {"date": "2025-08-08", "close": 46.63, "volume": 7173173.0}, {"date": "2025-08-11", "close": 45.92, "volume": 9531517.0}, {"date": "2025-08-12", "close": 49.76, "volume": 21569050.0}, {"date": "2025-08-13", "close": 50.05, "volume": 9534595.0}, {"date": "2025-08-14", "close": 48.5, "volume": 11624410.0}, {"date": "2025-08-15", "close": 48.08, "volume": 4503064.0}, {"date": "2025-08-18", "close": 48.16, "volume": 9732799.0}, {"date": "2025-08-19", "close": 44.95, "volume": 8959952.0}, {"date": "2025-08-20", "close": 45.08, "volume": 7116713.0}, {"date": "2025-08-21", "close": 44.98, "volume": 3531125.0}, {"date": "2025-08-22", "close": 47.07, "volume": 6555596.0}, {"date": "2025-08-25", "close": 50.01, "volume": 10504480.0}, {"date": "2025-08-26", "close": 50.43, "volume": 8474699.0}, {"date": "2025-08-27", "close": 48.25, "volume": 6266763.0}, {"date": "2025-08-28", "close": 48.95, "volume": 4547088.0}, {"date": "2025-08-29", "close": 48.94, "volume": 5184326.0}, {"date": "2025-09-02", "close": 48.76, "volume": 6716201.0}, {"date": "2025-09-03", "close": 45.22, "volume": 6279304.0}, {"date": "2025-09-04", "close": 41.86, "volume": 14376240.0}, {"date": "2025-09-05", "close": 42.41, "volume": 7066799.0}, {"date": "2025-09-08", "close": 40.77, "volume": 20363970.0}, {"date": "2025-09-09", "close": 36.91, "volume": 22533590.0}, {"date": "2025-09-10", "close": 37.58, "volume": 9110316.0}, {"date": "2025-09-11", "close": 38.37, "volume": 7983457.0}, {"date": "2025-09-12", "close": 38.72, "volume": 7606551.0}, {"date": "2025-09-15", "close": 40.97, "volume": 10141310.0}, {"date": "2025-09-16", "close": 40.43, "volume": 8576128.0}, {"date": "2025-09-17", "close": 41.19, "volume": 8383501.0}, {"date": "2025-09-18", "close": 41.44, "volume": 9240215.0}, {"date": "2025-09-19", "close": 45.1, "volume": 20744960.0}, {"date": "2025-09-22", "close": 48.85, "volume": 13639030.0}, {"date": "2025-09-23", "close": 54.8, "volume": 25744700.0}, {"date": "2025-09-24", "close": 54.5, "volume": 11419150.0}, {"date": "2025-09-25", "close": 49.39, "volume": 11994290.0}, {"date": "2025-09-26", "close": 49.09, "volume": 8196313.0}, {"date": "2025-09-29", "close": 48.84, "volume": 9966819.0}, {"date": "2025-09-30", "close": 49.08, "volume": 7575630.0}, {"date": "2025-10-01", "close": 56.94, "volume": 20062030.0}, {"date": "2025-10-02", "close": 66.16, "volume": 30170760.0}, {"date": "2025-10-03", "close": 67.76, "volume": 16702100.0}, {"date": "2025-10-06", "close": 72.9, "volume": 16422990.0}, {"date": "2025-10-07", "close": 74.75, "volume": 18223690.0}, {"date": "2025-10-08", "close": 81.2, "volume": 43321710.0}, {"date": "2025-10-09", "close": 86.79, "volume": 19481140.0}, {"date": "2025-10-10", "close": 82.03, "volume": 19061560.0}, {"date": "2025-10-13", "close": 90.5, "volume": 13193730.0}, {"date": "2025-10-14", "close": 94.5, "volume": 17398230.0}, {"date": "2025-10-15", "close": 95.69, "volume": 14439820.0}, {"date": "2025-10-16", "close": 89.5, "volume": 17129860.0}, {"date": "2025-10-17", "close": 83.49, "volume": 14344690.0}, {"date": "2025-10-20", "close": 82.81, "volume": 9307547.0}, {"date": "2025-10-21", "close": 78.61, "volume": 9343784.0}, {"date": "2025-10-22", "close": 71.35, "volume": 27581540.0}, {"date": "2025-10-23", "close": 71.72, "volume": 13561250.0}, {"date": "2025-10-24", "close": 73.7, "volume": 9278012.0}, {"date": "2025-10-27", "close": 79.45, "volume": 11419350.0}, {"date": "2025-10-28", "close": 77.77, "volume": 9350941.0}, {"date": "2025-10-29", "close": 80.06, "volume": 14772470.0}, {"date": "2025-10-30", "close": 76.68, "volume": 9093239.0}, {"date": "2025-10-31", "close": 80.25, "volume": 7889660.0}, {"date": "2025-11-03", "close": 71.145, "volume": 11835910.0}, {"date": "2025-11-04", "close": 70.05, "volume": 8470706.0}, {"date": "2025-11-05", "close": 70.38, "volume": 5786205.0}, {"date": "2025-11-06", "close": 65.28, "volume": 7899934.0}, {"date": "2025-11-07", "close": 69.19, "volume": 9078566.0}, {"date": "2025-11-10", "close": 68.7, "volume": 9248785.0}, {"date": "2025-11-11", "close": 67.89, "volume": 12464900.0}, {"date": "2025-11-12", "close": 64.49, "volume": 9075090.0}, {"date": "2025-11-13", "close": 61.44, "volume": 9721656.0}, {"date": "2025-11-14", "close": 61.4, "volume": 10028310.0}, {"date": "2025-11-17", "close": 56.6, "volume": 9462473.0}, {"date": "2025-11-18", "close": 58.22, "volume": 9242644.0}, {"date": "2025-11-19", "close": 58.01, "volume": 11245950.0}, {"date": "2025-11-20", "close": 50.7, "volume": 13503900.0}, {"date": "2025-11-21", "close": 51.37, "volume": 13380410.0}, {"date": "2025-11-24", "close": 55.0, "volume": 10180070.0}, {"date": "2025-11-25", "close": 55.51, "volume": 10159480.0}, {"date": "2025-11-26", "close": 55.52, "volume": 5989775.0}, {"date": "2025-11-28", "close": 56.2, "volume": 4225695.0}, {"date": "2025-12-01", "close": 52.61, "volume": 6791027.0}, {"date": "2025-12-02", "close": 56.89, "volume": 8894222.0}, {"date": "2025-12-03", "close": 61.44, "volume": 12026550.0}, {"date": "2025-12-04", "close": 72.65, "volume": 24714900.0}, {"date": "2025-12-05", "close": 73.92, "volume": 13620150.0}, {"date": "2025-12-08", "close": 74.0, "volume": 11465010.0}, {"date": "2025-12-09", "close": 72.84, "volume": 11159000.0}, {"date": "2025-12-10", "close": 79.05, "volume": 14564270.0}, {"date": "2025-12-11", "close": 84.75, "volume": 14746400.0}, {"date": "2025-12-12", "close": 76.7, "volume": 19675440.0}, {"date": "2025-12-15", "close": 67.81, "volume": 16392580.0}, {"date": "2025-12-16", "close": 68.37, "volume": 10994160.0}, {"date": "2025-12-17", "close": 61.86, "volume": 12569060.0}, {"date": "2025-12-18", "close": 65.93, "volume": 12951450.0}, {"date": "2025-12-19", "close": 75.84, "volume": 20293430.0}, {"date": "2025-12-22", "close": 86.48, "volume": 18741390.0}, {"date": "2025-12-23", "close": 85.67, "volume": 18077390.0}, {"date": "2025-12-24", "close": 78.05, "volume": 26238160.0}, {"date": "2025-12-26", "close": 71.95, "volume": 19573170.0}, {"date": "2025-12-29", "close": 71.47, "volume": 14202040.0}, {"date": "2025-12-30", "close": 74.68, "volume": 17385300.0}, {"date": "2025-12-31", "close": 72.63, "volume": 10438020.0}, {"date": "2026-01-02", "close": 83.47, "volume": 19106740.0}, {"date": "2026-01-05", "close": 90.92, "volume": 20610010.0}, {"date": "2026-01-06", "close": 97.49, "volume": 18215470.0}, {"date": "2026-01-07", "close": 85.73, "volume": 24433800.0}, {"date": "2026-01-08", "close": 90.56, "volume": 14773590.0}, {"date": "2026-01-09", "close": 97.67, "volume": 24430350.0}, {"date": "2026-01-12", "close": 98.39, "volume": 13268950.0}, {"date": "2026-01-13", "close": 92.72, "volume": 11662550.0}, {"date": "2026-01-14", "close": 95.22, "volume": 11702610.0}, {"date": "2026-01-15", "close": 101.25, "volume": 17604550.0}, {"date": "2026-01-16", "close": 115.77, "volume": 33680240.0}, {"date": "2026-01-20", "close": 112.44, "volume": 18437740.0}, {"date": "2026-01-21", "close": 103.5, "volume": 25915520.0}, {"date": "2026-01-22", "close": 116.37, "volume": 19503080.0}, {"date": "2026-01-23", "close": 113.57, "volume": 11544700.0}, {"date": "2026-01-26", "close": 104.78, "volume": 11810390.0}, {"date": "2026-01-27", "close": 111.34, "volume": 10650730.0}, {"date": "2026-01-28", "close": 121.23, "volume": 18458210.0}, {"date": "2026-01-29", "close": 122.09, "volume": 13282210.0}, {"date": "2026-01-30", "close": 111.21, "volume": 19691770.0}, {"date": "2026-02-02", "close": 104.55, "volume": 12921830.0}, {"date": "2026-02-03", "close": 115.76, "volume": 15625110.0}, {"date": "2026-02-04", "close": 103.5, "volume": 20039860.0}, {"date": "2026-02-05", "close": 93.27, "volume": 16389270.0}, {"date": "2026-02-06", "close": 101.79, "volume": 15910050.0}, {"date": "2026-02-09", "close": 102.12, "volume": 11587300.0}, {"date": "2026-02-10", "close": 96.27, "volume": 10353700.0}, {"date": "2026-02-11", "close": 96.92, "volume": 13701650.0}, {"date": "2026-02-12", "close": 82.22, "volume": 30244190.0}, {"date": "2026-02-13", "close": 82.51, "volume": 12963290.0}, {"date": "2026-02-17", "close": 83.03, "volume": 9366187.0}, {"date": "2026-02-18", "close": 84.43, "volume": 10338460.0}, {"date": "2026-02-19", "close": 86.4, "volume": 8590786.0}, {"date": "2026-02-20", "close": 80.2, "volume": 10209480.0}, {"date": "2026-02-23", "close": 83.9, "volume": 12971220.0}, {"date": "2026-02-24", "close": 85.82, "volume": 7553643.0}, {"date": "2026-02-25", "close": 82.36, "volume": 7512805.0}, {"date": "2026-02-26", "close": 85.76, "volume": 9312255.0}, {"date": "2026-02-27", "close": 79.19, "volume": 24037700.0}, {"date": "2026-03-02", "close": 86.92, "volume": 13561820.0}, {"date": "2026-03-03", "close": 92.68, "volume": 21783400.0}, {"date": "2026-03-04", "close": 104.89, "volume": 20805410.0}, {"date": "2026-03-05", "close": 93.86, "volume": 15788530.0}, {"date": "2026-03-06", "close": 89.475, "volume": 13624890.0}, {"date": "2026-03-09", "close": 89.76, "volume": 10640060.0}, {"date": "2026-03-10", "close": 87.53, "volume": 11452440.0}, {"date": "2026-03-11", "close": 88.21, "volume": 10197410.0}, {"date": "2026-03-12", "close": 87.09, "volume": 9899828.0}, {"date": "2026-03-13", "close": 86.34, "volume": 8347595.0}, {"date": "2026-03-16", "close": 89.11, "volume": 8143298.0}, {"date": "2026-03-17", "close": 95.7, "volume": 13878520.0}, {"date": "2026-03-18", "close": 90.74, "volume": 9098231.0}, {"date": "2026-03-19", "close": 94.09, "volume": 10240980.0}, {"date": "2026-03-20", "close": 89.93, "volume": 16264210.0}, {"date": "2026-03-23", "close": 88.42, "volume": 12890830.0}, {"date": "2026-03-24", "close": 86.98, "volume": 10141940.0}, {"date": "2026-03-25", "close": 96.06, "volume": 18075510.0}, {"date": "2026-03-26", "close": 87.86, "volume": 13366060.0}, {"date": "2026-03-27", "close": 78.67, "volume": 14779240.0}, {"date": "2026-03-30", "close": 73.82, "volume": 13460790.0}, {"date": "2026-03-31", "close": 82.87, "volume": 15135300.0}, {"date": "2026-04-01", "close": 83.99, "volume": 12056780.0}, {"date": "2026-04-02", "close": 92.62, "volume": 16940390.0}, {"date": "2026-04-06", "close": 94.81, "volume": 13162250.0}, {"date": "2026-04-07", "close": 92.57, "volume": 10175380.0}, {"date": "2026-04-08", "close": 96.46, "volume": 11463980.0}, {"date": "2026-04-09", "close": 91.61, "volume": 9267690.0}, {"date": "2026-04-10", "close": 94.9, "volume": 11817970.0}, {"date": "2026-04-13", "close": 98.97, "volume": 12801290.0}, {"date": "2026-04-14", "close": 88.57, "volume": 34049650.0}, {"date": "2026-04-15", "close": 86.91, "volume": 17386400.0}, {"date": "2026-04-16", "close": 90.94, "volume": 18094160.0}, {"date": "2026-04-17", "close": 85.53, "volume": 20114500.0}, {"date": "2026-04-20", "close": 81.0, "volume": 39864510.0}, {"date": "2026-04-21", "close": 80.01, "volume": 19997370.0}, {"date": "2026-04-22", "close": 84.66, "volume": 22048750.0}, {"date": "2026-04-23", "close": 78.75, "volume": 17469120.0}, {"date": "2026-04-24", "close": 76.4, "volume": 11878590.0}, {"date": "2026-04-27", "close": 77.2, "volume": 12289490.0}, {"date": "2026-04-28", "close": 71.88, "volume": 15266220.0}, {"date": "2026-04-29", "close": 69.85, "volume": 15006030.0}, {"date": "2026-04-30", "close": 73.9, "volume": 13483220.0}, {"date": "2026-05-01", "close": 70.89, "volume": 13437980.0}, {"date": "2026-05-04", "close": 68.43, "volume": 12543180.0}, {"date": "2026-05-05", "close": 63.87, "volume": 19843310.0}, {"date": "2026-05-06", "close": 70.68, "volume": 18680450.0}, {"date": "2026-05-07", "close": 65.35, "volume": 19441290.0}, {"date": "2026-05-08", "close": 75.05, "volume": 22685040.0}, {"date": "2026-05-11", "close": 82.55, "volume": 39710240.0}, {"date": "2026-05-12", "close": 72.96, "volume": 32830770.0}, {"date": "2026-05-13", "close": 74.81, "volume": 14987910.0}, {"date": "2026-05-14", "close": 83.01, "volume": 27216860.0}, {"date": "2026-05-15", "close": 83.67, "volume": 21746330.0}, {"date": "2026-05-18", "close": 86.83, "volume": 25080440.0}, {"date": "2026-05-19", "close": 88.1, "volume": 21663620.0}, {"date": "2026-05-20", "close": 89.58, "volume": 20009960.0}, {"date": "2026-05-21", "close": 96.23, "volume": 24819870.0}, {"date": "2026-05-22", "close": 105.86, "volume": 30710500.0}, {"date": "2026-05-26", "close": 119.7, "volume": 48352870.0}, {"date": "2026-05-27", "close": 129.6, "volume": 36427620.0}, {"date": "2026-05-28", "close": 133.09, "volume": 21640070.0}, {"date": "2026-05-29", "close": 113.41, "volume": 54954390.0}, {"date": "2026-06-01", "close": 105.65, "volume": 27218670.0}, {"date": "2026-06-02", "close": 118.17, "volume": 21436030.0}, {"date": "2026-06-03", "close": 107.73, "volume": 17835670.0}, {"date": "2026-06-04", "close": 107.29, "volume": 16849000.0}, {"date": "2026-06-05", "close": 93.6, "volume": 24000690.0}, {"date": "2026-06-08", "close": 92.06, "volume": 13679270.0}, {"date": "2026-06-09", "close": 88.71, "volume": 27018660.0}, {"date": "2026-06-10", "close": 87.32, "volume": 16178410.0}, {"date": "2026-06-11", "close": 97.56, "volume": 24756350.0}, {"date": "2026-06-12", "close": 82.41, "volume": 55156320.0}, {"date": "2026-06-15", "close": 87.57, "volume": 23998730.0}, {"date": "2026-06-16", "close": 82.25, "volume": 20234930.0}, {"date": "2026-06-17", "close": 85.43, "volume": 30349620.0}, {"date": "2026-06-18", "close": 80.66, "volume": 31679180.0}, {"date": "2026-06-22", "close": 73.19, "volume": 28409550.0}, {"date": "2026-06-23", "close": 72.87, "volume": 21230950.0}, {"date": "2026-06-24", "close": 68.01, "volume": 21496360.0}, {"date": "2026-06-25", "close": 65.62, "volume": 22388480.0}, {"date": "2026-06-26", "close": 71.45, "volume": 22244810.0}, {"date": "2026-06-29", "close": 86.77, "volume": 33358040.0}, {"date": "2026-06-30", "close": 88.86, "volume": 24185470.0}, {"date": "2026-07-01", "close": 86.1, "volume": 18219280.0}, {"date": "2026-07-02", "close": 85.13, "volume": 15993780.0}, {"date": "2026-07-06", "close": 80.64, "volume": 12128650.0}, {"date": "2026-07-07", "close": 74.21, "volume": 13093050.0}, {"date": "2026-07-08", "close": 74.95, "volume": 9520342.0}, {"date": "2026-07-09", "close": 73.88, "volume": 10675620.0}, {"date": "2026-07-10", "close": 73.32, "volume": 7403608.0}, {"date": "2026-07-13", "close": 67.58, "volume": 13047740.0}, {"date": "2026-07-14", "close": 68.82, "volume": 9555509.0}, {"date": "2026-07-15", "close": 66.31, "volume": 15617390.0}, {"date": "2026-07-16", "close": 55.01, "volume": 53050100.0}, {"date": "2026-07-17", "close": 57.8, "volume": 30377040.0}, {"date": "2026-07-20", "close": 57.42, "volume": 15854760.0}, {"date": "2026-07-21", "close": 63.34, "volume": 21478750.0}, {"date": "2026-07-22", "close": 61.95, "volume": 10936460.0}, {"date": "2026-07-23", "close": 59.18, "volume": 11963320.0}, {"date": "2026-07-24", "close": 56.2, "volume": 11099670.0}, {"date": "2026-07-27", "close": 58.29, "volume": 8327651.0}, {"date": "2026-07-28", "close": 56.55, "volume": 13110680.0}, {"date": "2026-07-29", "close": 53.03, "volume": 12875350.0}, {"date": "2026-07-30", "close": 58.44, "volume": 12852680.0}, {"date": "2026-07-31", "close": 58.98, "volume": 9758435.0}, {"date": "2026-08-03", "close": 63.52, "volume": 12578220.0}, {"date": "2026-08-04", "close": 70.31, "volume": 20484220.0}, {"date": "2026-08-05", "close": 68.38, "volume": 12188590.0}, {"date": "2026-08-06", "close": 67.36, "volume": 13024550.0}, {"date": "2026-08-07", "close": 71.94, "volume": 14397070.0}, {"date": "2026-08-10", "close": 68.76, "volume": 15033190.0}, {"date": "2026-08-11", "close": 71.63, "volume": 13435020.0}, {"date": "2026-08-12", "close": 74.31, "volume": 11472700.0}, {"date": "2026-08-13", "close": 71.52, "volume": 9434682.0}, {"date": "2026-08-14", "close": 70.98, "volume": 7375337.0}, {"date": "2026-08-17", "close": 71.14, "volume": 9969515.0}, {"date": "2026-08-18", "close": 67.07, "volume": 9353984.0}, {"date": "2026-08-19", "close": 66.43, "volume": 7353791.0}, {"date": "2026-08-20", "close": 65.06, "volume": 8374684.0}, {"date": "2026-08-21", "close": 68.65, "volume": 11249700.0}, {"date": "2026-08-24", "close": 62.35, "volume": 12106310.0}, {"date": "2026-08-25", "close": 62.01, "volume": 8912042.0}, {"date": "2026-08-26", "close": 59.88, "volume": 7385230.0}, {"date": "2026-08-27", "close": 61.44, "volume": 6600808.0}, {"date": "2026-08-28", "close": 58.05, "volume": 9447997.0}, {"date": "2026-08-31", "close": 59.1, "volume": 8462670.0}, {"date": "2026-09-01", "close": 55.8, "volume": 8625688.0}, {"date": "2026-09-02", "close": 62.4, "volume": 19809710.0}, {"date": "2026-09-03", "close": 62.13, "volume": 7743601.0}, {"date": "2026-09-04", "close": 62.31, "volume": 10248810.0}, {"date": "2026-09-08", "close": 66.12, "volume": 12118760.0}, {"date": "2026-09-09", "close": 62.42, "volume": 8297837.0}, {"date": "2026-09-10", "close": 59.91, "volume": 8354197.0}, {"date": "2026-09-11", "close": 59.86, "volume": 6662746.0}, {"date": "2026-09-14", "close": 60.0, "volume": 6886549.0}, {"date": "2026-09-15", "close": 58.77, "volume": 7195865.0}, {"date": "2026-09-16", "close": 59.27, "volume": 7232826.0}, {"date": "2026-09-17", "close": 62.71, "volume": 9212961.0}, {"date": "2026-09-18", "close": 58.52, "volume": 19793640.0}], "refreshing": true}