{"ticker": "MARA", "overview": {"cik": "1507605", "ticker": "MARA", "name": "MARA Holdings, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047950", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007414", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046185", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045636", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045635", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045634", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007181", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0000950142-26-002607", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043433", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043432", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043431", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001957799-26-000177", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007026", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007019", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039749", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001957799-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039284", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039283", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006057", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006054", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036934", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036933", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001507605-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001507605-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036065", "price_sensitive": false}]}, "description": "MARA Holdings, Inc. trades as MARA on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 299 insider filings for the company, from February 2013 to October 2026. Across those, 21 insiders disclosed 15 open-market purchases totalling $1.02M against 94 sales totalling $75.44M. The most recent filing on record is dated 19 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 1024086.62, "sell_n": 94, "sell_sum": 75435651.212, "net": -74411564.592, "insiders": 21, "first_date": "2013-02-25", "last_date": "2026-10-19"}, "metrics": {"ticker": "MARA", "has_prices": true, "as_of": "2026-08-07", "last": 10.09, "prev_close": 10.65, "change": -0.5600000000000005, "change_pct": -0.05258215962441319, "session_volume": 56581460.0, "vwap_5": 10.91754012491208, "vwap_20": 11.645668327617889, "vwap_60": 12.904156623504015, "vwap_250": 12.976634363087973, "high_52w": 17.81, "low_52w": 6.73, "avg_volume_20": 47903373.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-047950", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 126080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $126K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1907413/000149315226047950/0001493152-26-047950-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "0001493152-26-039749", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 100512.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Someone inside MARA is selling \u2014 $101K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1837940/000149315226039749/0001493152-26-039749-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001493152-26-039283", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 147360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $147K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1907413/000149315226039283/0001493152-26-039283-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001493152-26-039284", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 253321.05000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO cashes out $253K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1567383/000149315226039284/0001493152-26-039284-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001493152-26-036064", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 158946.65000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837940/000149315226036064/0001493152-26-036064-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "0001493152-26-036065", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 778155.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567383/000149315226036065/0001493152-26-036065-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "0001493152-26-036063", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 342033.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907413/000149315226036063/0001493152-26-036063-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001493152-26-035871", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 396785.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907413/000149315226035871/0001493152-26-035871-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001493152-26-035872", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 158718.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837940/000149315226035872/0001493152-26-035872-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001493152-26-035873", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 478674.54000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567383/000149315226035873/0001493152-26-035873-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001493152-26-033953", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 100512.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $101K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226033953/0001493152-26-033953-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152149}, {"id": "0001493152-26-033954", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO sells $174K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226033954/0001493152-26-033954-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156469}, {"id": "0001493152-26-033955", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 299804.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO offloads $300K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226033955/0001493152-26-033955-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156469}, {"id": "0001493152-26-032007", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 876472.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226032007/0001493152-26-032007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001493152-26-032009", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 854443.3500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226032009/0001493152-26-032009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001493152-26-032008", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 290634.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226032008/0001493152-26-032008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001493152-26-029992", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Douglas K. Mellinger", "who_key": "MELLINGER DOUGLAS K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 112000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A director trims MARA: $112K", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226029992/0001493152-26-029992-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192469}, {"id": "0001493152-26-029651", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 391946.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO sells $392K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226029651/0001493152-26-029651-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001493152-26-029652", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 99750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $100K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226029652/0001493152-26-029652-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001493152-26-029653", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 228000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO takes $228K off the table in MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226029653/0001493152-26-029653-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001493152-26-024692", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 99000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider offloads $99K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226024692/0001493152-26-024692-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0001493152-26-024693", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $192K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226024693/0001493152-26-024693-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0001493152-26-024694", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 330060.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MARA's CEO lightens up \u2014 $330K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226024694/0001493152-26-024694-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242869}, {"id": "0001493152-26-021197", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 285134.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226021197/0001493152-26-021197-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001493152-26-021198", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 969799.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226021198/0001493152-26-021198-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001493152-26-021199", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 784817.4400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on MARA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226021199/0001493152-26-021199-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100119-26-000749", "src": "13DG", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "MARA Holdings, Inc.", "who_key": "MARA Holdings, 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": "Finance Services", "country": "United States", "headline": "MARA Holdings, Inc. takes a 5.05% passive stake in MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/0002100119-26-000749-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000534", "src": "13DG", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "MARA Holdings, Inc.", "who_key": "MARA Holdings, 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": "Finance Services", "country": "United States", "headline": "MARA Holdings, Inc. crosses 5% of MARA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/0002100121-26-000534-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0001493152-26-018395", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 186880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO takes $187K off the table in MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226018395/0001493152-26-018395-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}, {"id": "0001493152-26-018394", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 505080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $505K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226018394/0001493152-26-018394-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}], "recent_buys": [{"id": "0001493152-22-037113", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARATHON DIGITAL HOLDINGS, INC.", "who": "Douglas K. Mellinger", "who_key": "MELLINGER DOUGLAS K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32700.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $33K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222037113/0001493152-22-037113-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024149}, {"id": "0001493152-22-036801", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARATHON DIGITAL HOLDINGS, INC.", "who": "Douglas K. Mellinger", "who_key": "MELLINGER DOUGLAS K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32700.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $33K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222036801/0001493152-22-036801-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024149}, {"id": "0001493152-22-036294", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARATHON DIGITAL HOLDINGS, INC.", "who": "Douglas K. Mellinger", "who_key": "MELLINGER DOUGLAS K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38400.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $38K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222036294/0001493152-22-036294-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037109}, {"id": "0001493152-22-036199", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARATHON DIGITAL HOLDINGS, INC.", "who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19100.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $19K of MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222036199/0001493152-22-036199-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041429}, {"id": "0001493152-22-035798", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARATHON DIGITAL HOLDINGS, INC.", "who": "Kevin A. Denuccio", "who_key": "DENUCCIO KEVIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 338800.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222035798/0001493152-22-035798-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045749}, {"id": "0001493152-22-024091", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARATHON DIGITAL HOLDINGS, INC.", "who": "Kevin A. Denuccio", "who_key": "DENUCCIO KEVIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68600.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying MARA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222024091/0001493152-22-024091-index.htm", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207029}, {"id": "0001493152-22-013455", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARATHON DIGITAL HOLDINGS, INC.", "who": "Kevin A. Denuccio", "who_key": "DENUCCIO KEVIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148533.12000000002, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MARA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222013455/0001493152-22-013455-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355349}, {"id": "0001493152-19-018217", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "Marathon Patent Group, Inc.", "who": "Merrick D. Okamoto", "who_key": "OKAMOTO MERRICK D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24735.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "4 insiders pile into MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315219018217/0001493152-19-018217-index.htm", "trade_date": "2019-11-22", "timestamp": "2019-11-22", "mins": 3654229}, {"id": "0001493152-19-013602", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "Marathon Patent Group, Inc.", "who": "Merrick D. Okamoto", "who_key": "OKAMOTO MERRICK D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7806.5, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MARA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315219013602/0001493152-19-013602-index.htm", "trade_date": "2019-08-30", "timestamp": "2019-08-30", "mins": 3775189}, {"id": "0001493152-19-013533", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "Marathon Patent Group, Inc.", "who": "Merrick D. Okamoto", "who_key": "OKAMOTO MERRICK D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3212.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MARA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315219013533/0001493152-19-013533-index.htm", "trade_date": "2019-08-29", "timestamp": "2019-08-29", "mins": 3776629}, {"id": "0001144204-13-056146", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "Marathon Patent Group, Inc.", "who": "Erich Spangenberg", "who_key": "SPANGENBERG ERICH", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 5 buying MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000114420413056146/0001144204-13-056146-index.htm", "trade_date": "2013-10-17", "timestamp": "2013-10-17", "mins": 6861109}, {"id": "0001144204-13-033963", "src": "INSIDERS", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "Marathon Patent Group, Inc.", "who": "Erich Spangenberg", "who_key": "SPANGENBERG ERICH", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 250000.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying MARA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000114420413033963/0001144204-13-033963-index.htm", "trade_date": "2013-05-31", "timestamp": "2013-05-31", "mins": 7061269}], "institutional": [{"id": "13DG-0002100119-26-000749", "src": "13DG", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "MARA Holdings, Inc.", "who_key": "MARA Holdings, 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": "Finance Services", "country": "United States", "headline": "MARA Holdings, Inc. takes a 5.05% passive stake in MARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/0002100119-26-000749-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000534", "src": "13DG", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "MARA Holdings, Inc.", "who_key": "MARA Holdings, 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": "Finance Services", "country": "United States", "headline": "MARA Holdings, Inc. crosses 5% of MARA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/0002100121-26-000534-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-001755", "src": "13DG", "ticker": "MARA", "cik": "1507605", "company": "MARA Holdings, Inc.", "company_raw": "MARA Holdings, Inc.", "who": "MARA Holdings, Inc.", "who_key": "MARA Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MARA Holdings, Inc. adjusts its stake in MARA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/0000102909-26-001755-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "MARA Holdings, Inc. - Common Stock", "new_value": "MARA Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001507605", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001507605", "applied": 1, "detected_at": "2026-10-26T02:15:56.454096"}]}, "key_people": [{"who": "Merrick D. Okamoto", "who_key": "OKAMOTO MERRICK D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 35753.5, "sold": 50102307.66, "net": -50066554.16, "trades": 6, "top_score": 54.9, "lean": "selling", "history": [{"action": "SELL", "amount": 3084987.66, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221032914/0001493152-21-032914-index.htm"}, {"action": "SELL", "amount": 34055000.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221004434/0001493152-21-004434-index.htm"}, {"action": "SELL", "amount": 12962320.0, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221000676/0001493152-21-000676-index.htm"}, {"action": "BUY", "amount": 24735.0, "date": "2019-11-22", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315219018217/0001493152-19-018217-index.htm"}, {"action": "BUY", "amount": 7806.5, "date": "2019-08-30", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315219013602/0001493152-19-013602-index.htm"}, {"action": "BUY", "amount": 3212.0, "date": "2019-08-29", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315219013533/0001493152-19-013533-index.htm"}], "latest": {"action": "SELL", "amount": 3084987.66, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221032914/0001493152-21-032914-index.htm"}}, {"who": "Frederick G. Thiel", "who_key": "Thiel Frederick G", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19100.0, "sold": 10252358.45, "net": -10233258.45, "trades": 26, "top_score": 41.1, "lean": "selling", "history": [{"action": "SELL", "amount": 253321.05000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567383/000149315226039284/0001493152-26-039284-index.htm"}, {"action": "SELL", "amount": 299804.5, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226033955/0001493152-26-033955-index.htm"}, {"action": "SELL", "amount": 391946.25, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226029651/0001493152-26-029651-index.htm"}, {"action": "SELL", "amount": 330060.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226024694/0001493152-26-024694-index.htm"}, {"action": "SELL", "amount": 321258.39999999997, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226018396/0001493152-26-018396-index.htm"}, {"action": "SELL", "amount": 252495.9, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226011703/0001493152-26-011703-index.htm"}, {"action": "SELL", "amount": 210688.30000000002, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226007515/0001493152-26-007515-index.htm"}, {"action": "SELL", "amount": 297054.0, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226003275/0001493152-26-003275-index.htm"}, {"action": "SELL", "amount": 296228.85, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225028616/0001493152-25-028616-index.htm"}, {"action": "SELL", "amount": 329784.95, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225024351/0001493152-25-024351-index.htm"}, {"action": "SELL", "amount": 538272.85, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225018703/0001493152-25-018703-index.htm"}, {"action": "SELL", "amount": 927743.65, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225014118/0001493152-25-014118-index.htm"}, {"action": "SELL", "amount": 420276.39999999997, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225024889/0001641172-25-024889-index.htm"}, {"action": "SELL", "amount": 536897.6, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225020312/0001641172-25-020312-index.htm"}, {"action": "SELL", "amount": 420826.5, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225015643/0001641172-25-015643-index.htm"}, {"action": "SELL", "amount": 431278.39999999997, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225011837/0001641172-25-011837-index.htm"}, {"action": "SELL", "amount": 825150.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225010056/0001641172-25-010056-index.htm"}, {"action": "SELL", "amount": 458783.39999999997, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225007763/0001493152-25-007763-index.htm"}, {"action": "SELL", "amount": 495365.05000000005, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225003107/0001493152-25-003107-index.htm"}, {"action": "SELL", "amount": 646367.5, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224050668/0001493152-24-050668-index.htm"}, {"action": "SELL", "amount": 544599.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224047038/0001493152-24-047038-index.htm"}, {"action": "SELL", "amount": 481337.5, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224041637/0001493152-24-041637-index.htm"}, {"action": "SELL", "amount": 431938.39999999997, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224037736/0001493152-24-037736-index.htm"}, {"action": "BUY", "amount": 19100.0, "date": "2022-12-16", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315222036199/0001493152-22-036199-index.htm"}, {"action": "SELL", "amount": 78380.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008689/0001493152-21-008689-index.htm"}], "latest": {"action": "SELL", "amount": 253321.05000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1567383/000149315226039284/0001493152-26-039284-index.htm"}}, {"who": "Salman Hassan Khan", "who_key": "Khan Salman Hassan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7547753.41, "net": -7547753.41, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126080.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907413/000149315226047950/0001493152-26-047950-index.htm"}, {"action": "SELL", "amount": 147360.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907413/000149315226039283/0001493152-26-039283-index.htm"}, {"action": "SELL", "amount": 174400.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226033954/0001493152-26-033954-index.htm"}, {"action": "SELL", "amount": 228000.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226029653/0001493152-26-029653-index.htm"}, {"action": "SELL", "amount": 192000.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226024693/0001493152-26-024693-index.htm"}, {"action": "SELL", "amount": 186880.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226018395/0001493152-26-018395-index.htm"}, {"action": "SELL", "amount": 146880.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226011702/0001493152-26-011702-index.htm"}, {"action": "SELL", "amount": 122560.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226007517/0001493152-26-007517-index.htm"}, {"action": "SELL", "amount": 398723.36, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225028231/0001493152-25-028231-index.htm"}, {"action": "SELL", "amount": 416436.68, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225024352/0001493152-25-024352-index.htm"}, {"action": "SELL", "amount": 789805.6799999999, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225018535/0001493152-25-018535-index.htm"}, {"action": "SELL", "amount": 564047.6799999999, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225013932/0001493152-25-013932-index.htm"}, {"action": "SELL", "amount": 546334.36, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225024890/0001641172-25-024890-index.htm"}, {"action": "SELL", "amount": 661644.6, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225020103/0001641172-25-020103-index.htm"}, {"action": "SELL", "amount": 550518.0499999999, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225015144/0001641172-25-015144-index.htm"}, {"action": "SELL", "amount": 261856.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225011832/0001641172-25-011832-index.htm"}, {"action": "SELL", "amount": 501000.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000164117225010052/0001641172-25-010052-index.htm"}, {"action": "SELL", "amount": 255677.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225009098/0001493152-25-009098-index.htm"}, {"action": "SELL", "amount": 392450.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224050667/0001493152-24-050667-index.htm"}, {"action": "SELL", "amount": 330660.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224047039/0001493152-24-047039-index.htm"}, {"action": "SELL", "amount": 292250.0, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224041638/0001493152-24-041638-index.htm"}, {"action": "SELL", "amount": 262190.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315224037735/0001493152-24-037735-index.htm"}], "latest": {"action": "SELL", "amount": 126080.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907413/000149315226047950/0001493152-26-047950-index.htm"}}, {"who": "Peter Benz", "who_key": "BENZ PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1392000.0, "net": -1392000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1392000.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008491/0001493152-21-008491-index.htm"}], "latest": {"action": "SELL", "amount": 1392000.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008491/0001493152-21-008491-index.htm"}}, {"who": "Zabi Nowaid", "who_key": "Nowaid Zabi", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1385074.1099999999, "net": -1385074.1099999999, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100512.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837940/000149315226039749/0001493152-26-039749-index.htm"}, {"action": "SELL", "amount": 100512.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226033953/0001493152-26-033953-index.htm"}, {"action": "SELL", "amount": 99750.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226029652/0001493152-26-029652-index.htm"}, {"action": "SELL", "amount": 99000.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226024692/0001493152-26-024692-index.htm"}, {"action": "SELL", "amount": 505080.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315226018394/0001493152-26-018394-index.htm"}, {"action": "SELL", "amount": 480220.11, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315225021590/0001493152-25-021590-index.htm"}], "latest": {"action": "SELL", "amount": 100512.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837940/000149315226039749/0001493152-26-039749-index.htm"}}, {"who": "James Crawford", "who_key": "Crawford James", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1077500.0, "net": -1077500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1077500.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008509/0001493152-21-008509-index.htm"}], "latest": {"action": "SELL", "amount": 1077500.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008509/0001493152-21-008509-index.htm"}}, {"who": "Michael Carroll Berg", "who_key": "Berg Michael Carroll", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 903692.0, "net": -903692.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 857600.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008614/0001493152-21-008614-index.htm"}, {"action": "SELL", "amount": 46092.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315220022914/0001493152-20-022914-index.htm"}], "latest": {"action": "SELL", "amount": 857600.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008614/0001493152-21-008614-index.htm"}}, {"who": "Simeon Salzman", "who_key": "Salzman Simeon", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 800700.0, "net": -800700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 800700.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008155/0001493152-21-008155-index.htm"}], "latest": {"action": "SELL", "amount": 800700.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1507605/000149315221008155/0001493152-21-008155-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -400681.05000000005}, {"date": "2026-08-21", "net": -100512.0}, {"date": "2026-10-19", "net": -126080.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047950", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007414", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046185", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045636", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045635", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045634", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007181", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0000950142-26-002607", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043433", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043432", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043431", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001957799-26-000177", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007026", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007019", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039749", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001957799-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039284", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039283", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006057", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006054", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036934", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036933", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001507605-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001507605-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036065", "price_sensitive": false}], "performance": {"ticker": "MARA", "has_prices": true, "summary": {"n": 15, "avg": 1.5540241392686898, "win_rate": 0.5333333333333333, "best": 8.256880733944953, "worst": -0.7869510135135135, "as_of": "2026-08-07"}, "buys": [{"who": "MELLINGER DOUGLAS K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32700.0, "date": "2022-12-28", "score": 40.9, "ref_price": 3.145, "return": 2.2082670906200317}, {"who": "MELLINGER DOUGLAS K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32700.0, "date": "2022-12-28", "score": 41.3, "ref_price": 3.145, "return": 2.2082670906200317}, {"who": "MELLINGER DOUGLAS K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38400.0, "date": "2022-12-19", "score": 49.1, "ref_price": 3.87, "return": 1.6072351421188629}, {"who": "Thiel Frederick G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 19100.0, "date": "2022-12-16", "score": 41.1, "ref_price": 3.88, "return": 1.6005154639175259}, {"who": "DENUCCIO KEVIN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 338800.0, "date": "2022-12-13", "score": 55.4, "ref_price": 4.66, "return": 1.1652360515021458}, {"who": "DENUCCIO KEVIN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68600.0, "date": "2022-08-23", "score": 37.9, "ref_price": 13.71, "return": -0.2640408460977389}, {"who": "DENUCCIO KEVIN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148533.12000000002, "date": "2022-05-12", "score": 43.8, "ref_price": 10.15, "return": -0.005911330049261133}, {"who": "OKAMOTO MERRICK D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24735.0, "date": "2019-11-22", "score": 54.9, "ref_price": 1.09, "return": 8.256880733944953}, {"who": "OKAMOTO MERRICK D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7806.5, "date": "2019-08-30", "score": 39.5, "ref_price": 1.67, "return": 5.041916167664671}, {"who": "OKAMOTO MERRICK D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3212.0, "date": "2019-08-29", "score": 33.9, "ref_price": 1.57, "return": 5.426751592356688}, {"who": "SPANGENBERG ERICH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2013-10-17", "score": 12.5, "ref_price": 47.36, "return": -0.7869510135135135}, {"who": "SPANGENBERG ERICH", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 250000.0, "date": "2013-05-31", "score": 41.3, "ref_price": 47.36, "return": -0.7869510135135135}, {"who": "Stetson John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary, Director", "amount": 7500.0, "date": "2013-03-25", "score": 34.5, "ref_price": 47.36, "return": -0.7869510135135135}, {"who": "Stetson John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary, Director", "amount": 10000.0, "date": "2013-03-21", "score": 36.3, "ref_price": 47.36, "return": -0.7869510135135135}, {"who": "Stetson John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary, Director", "amount": 42000.0, "date": "2013-02-25", "score": 46.8, "ref_price": 47.36, "return": -0.7869510135135135}]}, "price_series": [{"date": "2016-08-01", "close": 47.36, "volume": 795.0}, {"date": "2016-08-02", "close": 47.2, "volume": 556.0}, {"date": "2016-08-03", "close": 46.4, "volume": 2228.0}, {"date": "2016-08-04", "close": 45.28, "volume": 151.0}, {"date": "2016-08-05", "close": 46.56, "volume": 1722.0}, {"date": "2016-08-08", "close": 47.04, "volume": 138.0}, {"date": "2016-08-09", "close": 48.0, "volume": 1299.0}, {"date": "2016-08-10", "close": 46.4, "volume": 670.0}, {"date": "2016-08-11", "close": 45.6, "volume": 1492.0}, {"date": "2016-08-12", "close": 48.64, "volume": 5134.0}, {"date": "2016-08-15", "close": 48.48, "volume": 12304.0}, {"date": "2016-08-16", "close": 48.48, "volume": 13231.0}, {"date": "2016-08-17", "close": 47.36, "volume": 5593.0}, {"date": "2016-08-18", "close": 47.84, "volume": 7518.0}, {"date": "2016-08-19", "close": 47.04, "volume": 2462.0}, {"date": "2016-08-22", "close": 45.92, "volume": 1142.0}, {"date": "2016-08-23", "close": 47.2, "volume": 3006.0}, {"date": "2016-08-24", "close": 45.6, "volume": 1361.0}, {"date": "2016-08-25", "close": 45.6, "volume": 1550.0}, {"date": "2016-08-26", "close": 46.88, "volume": 2290.0}, {"date": "2016-08-29", "close": 46.4, "volume": 362.0}, {"date": "2016-08-30", "close": 46.72, "volume": 840.0}, {"date": "2016-08-31", "close": 46.08, "volume": 1667.0}, {"date": "2016-09-01", "close": 47.84, "volume": 425.0}, {"date": "2016-09-02", "close": 46.4, "volume": 1841.0}, {"date": "2016-09-06", "close": 46.4, "volume": 2815.0}, {"date": "2016-09-07", "close": 45.28, "volume": 5990.0}, {"date": "2016-09-08", "close": 47.04, "volume": 1066.0}, {"date": "2016-09-09", "close": 45.12, "volume": 627.0}, {"date": "2016-09-12", "close": 46.24, "volume": 209.0}, {"date": "2016-09-13", "close": 45.6, "volume": 303.0}, {"date": "2016-09-14", "close": 46.24, "volume": 1028.0}, {"date": "2016-09-15", "close": 46.08, "volume": 1811.0}, {"date": "2016-09-16", "close": 44.8, "volume": 2797.0}, {"date": "2016-09-19", "close": 45.28, "volume": 506.0}, {"date": "2016-09-20", "close": 44.32, "volume": 2273.0}, {"date": "2016-09-21", "close": 44.0, "volume": 1488.0}, {"date": "2016-09-22", "close": 43.68, "volume": 4804.0}, {"date": "2016-09-23", "close": 45.12, "volume": 405.0}, {"date": "2016-09-26", "close": 44.16, "volume": 1470.0}, {"date": "2016-09-27", "close": 44.6336, "volume": 309.0}, {"date": "2016-09-28", "close": 43.2, "volume": 1080.0}, {"date": "2016-09-29", "close": 42.88, "volume": 583.0}, {"date": "2016-09-30", "close": 44.96, "volume": 714.0}, {"date": "2016-10-03", "close": 44.48, "volume": 578.0}, {"date": "2016-10-04", "close": 43.04, "volume": 995.0}, {"date": "2016-10-05", "close": 42.4, "volume": 978.0}, {"date": "2016-10-06", "close": 39.6, "volume": 2752.0}, {"date": "2016-10-07", "close": 38.72, "volume": 2028.0}, {"date": "2016-10-10", "close": 38.56, "volume": 1201.0}, {"date": "2016-10-11", "close": 38.08, "volume": 169.0}, {"date": "2016-10-12", "close": 38.08, "volume": 515.0}, {"date": "2016-10-13", "close": 38.56, "volume": 3692.0}, {"date": "2016-10-14", "close": 39.52, "volume": 2510.0}, {"date": "2016-10-17", "close": 37.76, "volume": 647.0}, {"date": "2016-10-18", "close": 37.12, "volume": 1575.0}, {"date": "2016-10-19", "close": 37.28, "volume": 1798.0}, {"date": "2016-10-20", "close": 36.0, "volume": 1998.0}, {"date": "2016-10-21", "close": 37.28, "volume": 9259.0}, {"date": "2016-10-24", "close": 39.68, "volume": 4960.0}, {"date": "2016-10-25", "close": 37.76, "volume": 887.0}, {"date": "2016-10-26", "close": 35.52, "volume": 1176.0}, {"date": "2016-10-27", "close": 35.04, "volume": 465.0}, {"date": "2016-10-28", "close": 36.64, "volume": 4097.0}, {"date": "2016-10-31", "close": 35.2, "volume": 4738.0}, {"date": "2016-11-01", "close": 34.72, "volume": 9880.0}, {"date": "2016-11-02", "close": 32.48, "volume": 4531.0}, {"date": "2016-11-03", "close": 31.36, "volume": 2719.0}, {"date": "2016-11-04", "close": 33.76, "volume": 3925.0}, {"date": "2016-11-07", "close": 33.6, "volume": 10463.0}, {"date": "2016-11-08", "close": 35.04, "volume": 3015.0}, {"date": "2016-11-09", "close": 37.12, "volume": 2277.0}, {"date": "2016-11-10", "close": 37.28, "volume": 1114.0}, {"date": "2016-11-11", "close": 36.8, "volume": 1262.0}, {"date": "2016-11-14", "close": 39.2, "volume": 2560.0}, {"date": "2016-11-15", "close": 37.44, "volume": 7732.0}, {"date": "2016-11-16", "close": 39.04, "volume": 5356.0}, {"date": "2016-11-17", "close": 34.72, "volume": 19353.0}, {"date": "2016-11-18", "close": 31.2, "volume": 8363.0}, {"date": "2016-11-21", "close": 33.6, "volume": 5126.0}, {"date": "2016-11-22", "close": 31.84, "volume": 5871.0}, {"date": "2016-11-23", "close": 29.12, "volume": 12401.0}, {"date": "2016-11-25", "close": 30.24, "volume": 608.0}, {"date": "2016-11-28", "close": 29.44, "volume": 1836.0}, {"date": "2016-11-29", "close": 29.28, "volume": 7210.0}, {"date": "2016-11-30", "close": 28.96, "volume": 4698.0}, {"date": "2016-12-01", "close": 28.0, "volume": 10608.0}, {"date": "2016-12-02", "close": 26.72, "volume": 4079.0}, {"date": "2016-12-05", "close": 26.56, "volume": 8154.0}, {"date": "2016-12-06", "close": 26.4, "volume": 3013.0}, {"date": "2016-12-07", "close": 26.4064, "volume": 3166.0}, {"date": "2016-12-08", "close": 26.88, "volume": 5471.0}, {"date": "2016-12-09", "close": 24.64, "volume": 31689.0}, {"date": "2016-12-12", "close": 24.64, "volume": 14035.0}, {"date": "2016-12-13", "close": 24.8, "volume": 7442.0}, {"date": "2016-12-14", "close": 24.32, "volume": 2553.0}, {"date": "2016-12-15", "close": 24.96, "volume": 7599.0}, {"date": "2016-12-16", "close": 27.84, "volume": 6919.0}, {"date": "2016-12-19", "close": 28.16, "volume": 5612.0}, {"date": "2016-12-20", "close": 27.84, "volume": 6797.0}, {"date": "2016-12-21", "close": 26.72, "volume": 15493.0}, {"date": "2016-12-22", "close": 24.48, "volume": 8295.0}, {"date": "2016-12-23", "close": 24.48, "volume": 2595.0}, {"date": "2016-12-27", "close": 25.44, "volume": 1738.0}, {"date": "2016-12-28", "close": 25.76, "volume": 2101.0}, {"date": "2016-12-29", "close": 25.76, "volume": 2277.0}, {"date": "2016-12-30", "close": 27.52, "volume": 3579.0}, {"date": "2017-01-03", "close": 28.64, "volume": 5143.0}, {"date": "2017-01-04", "close": 29.44, "volume": 3077.0}, {"date": "2017-01-05", "close": 32.8, "volume": 7628.0}, {"date": "2017-01-06", "close": 30.4, "volume": 6678.0}, {"date": "2017-01-09", "close": 30.4, "volume": 4472.0}, {"date": "2017-01-10", "close": 29.92, "volume": 3659.0}, {"date": "2017-01-11", "close": 30.56, "volume": 3736.0}, {"date": "2017-01-12", "close": 32.0, "volume": 3689.0}, {"date": "2017-01-13", "close": 30.88, "volume": 1625.0}, {"date": "2017-01-17", "close": 29.28, "volume": 4678.0}, {"date": "2017-01-18", "close": 29.28, "volume": 1764.0}, {"date": "2017-01-19", "close": 28.0, "volume": 2206.0}, {"date": "2017-01-20", "close": 28.16, "volume": 255.0}, {"date": "2017-01-23", "close": 28.48, "volume": 2708.0}, {"date": "2017-01-24", "close": 33.92, "volume": 76631.0}, {"date": "2017-01-25", "close": 34.08, "volume": 31822.0}, {"date": "2017-01-26", "close": 33.28, "volume": 9402.0}, {"date": "2017-01-27", "close": 30.3984, "volume": 15285.0}, {"date": "2017-01-30", "close": 30.56, "volume": 38977.0}, {"date": "2017-01-31", "close": 28.0, "volume": 24721.0}, {"date": "2017-02-01", "close": 25.6768, "volume": 10702.0}, {"date": "2017-02-02", "close": 27.04, "volume": 6684.0}, {"date": "2017-02-03", "close": 27.68, "volume": 6268.0}, {"date": "2017-02-06", "close": 25.92, "volume": 11348.0}, {"date": "2017-02-07", "close": 25.6, "volume": 7263.0}, {"date": "2017-02-08", "close": 25.28, "volume": 7348.0}, {"date": "2017-02-09", "close": 25.6, "volume": 3111.0}, {"date": "2017-02-10", "close": 25.28, "volume": 5042.0}, {"date": "2017-02-13", "close": 22.72, "volume": 23670.0}, {"date": "2017-02-14", "close": 21.76, "volume": 12742.0}, {"date": "2017-02-15", "close": 23.2, "volume": 9993.0}, {"date": "2017-02-16", "close": 22.08, "volume": 5333.0}, {"date": "2017-02-17", "close": 21.44, "volume": 13022.0}, {"date": "2017-02-21", "close": 21.6, "volume": 18686.0}, {"date": "2017-02-22", "close": 22.24, "volume": 6909.0}, {"date": "2017-02-23", "close": 21.76, "volume": 1739.0}, {"date": "2017-02-24", "close": 21.6, "volume": 13507.0}, {"date": "2017-02-27", "close": 21.92, "volume": 14404.0}, {"date": "2017-02-28", "close": 22.4, "volume": 3071.0}, {"date": "2017-03-01", "close": 22.08, "volume": 4068.0}, {"date": "2017-03-02", "close": 21.44, "volume": 3388.0}, {"date": "2017-03-03", "close": 21.6, "volume": 2920.0}, {"date": "2017-03-06", "close": 22.88, "volume": 2525.0}, {"date": "2017-03-07", "close": 22.4, "volume": 2135.0}, {"date": "2017-03-08", "close": 22.4, "volume": 4142.0}, {"date": "2017-03-09", "close": 20.96, "volume": 4084.0}, {"date": "2017-03-10", "close": 21.12, "volume": 2258.0}, {"date": "2017-03-13", "close": 21.12, "volume": 1606.0}, {"date": "2017-03-14", "close": 21.44, "volume": 2491.0}, {"date": "2017-03-15", "close": 21.12, "volume": 2074.0}, {"date": "2017-03-16", "close": 19.52, "volume": 7979.0}, {"date": "2017-03-17", "close": 17.12, "volume": 8593.0}, {"date": "2017-03-20", "close": 16.8, "volume": 12395.0}, {"date": "2017-03-21", "close": 10.4, "volume": 48424.0}, {"date": "2017-03-22", "close": 12.0016, "volume": 51937.0}, {"date": "2017-03-23", "close": 11.68, "volume": 21921.0}, {"date": "2017-03-24", "close": 13.568, "volume": 32819.0}, {"date": "2017-03-27", "close": 16.96, "volume": 44359.0}, {"date": "2017-03-28", "close": 16.8, "volume": 32287.0}, {"date": "2017-03-29", "close": 15.5216, "volume": 12392.0}, {"date": "2017-03-30", "close": 15.2, "volume": 9247.0}, {"date": "2017-03-31", "close": 16.32, "volume": 53006.0}, {"date": "2017-04-03", "close": 14.4, "volume": 9895.0}, {"date": "2017-04-04", "close": 14.72, "volume": 5411.0}, {"date": "2017-04-05", "close": 14.3376, "volume": 8239.0}, {"date": "2017-04-06", "close": 13.128, "volume": 14389.0}, {"date": "2017-04-07", "close": 13.2784, "volume": 3796.0}, {"date": "2017-04-10", "close": 13.5664, "volume": 6052.0}, {"date": "2017-04-11", "close": 13.44, "volume": 6484.0}, {"date": "2017-04-12", "close": 13.4912, "volume": 2174.0}, {"date": "2017-04-13", "close": 13.4144, "volume": 4841.0}, {"date": "2017-04-17", "close": 13.28, "volume": 1570.0}, {"date": "2017-04-18", "close": 10.2576, "volume": 68026.0}, {"date": "2017-04-19", "close": 8.6224, "volume": 48263.0}, {"date": "2017-04-20", "close": 9.2, "volume": 22287.0}, {"date": "2017-04-21", "close": 9.5984, "volume": 14219.0}, {"date": "2017-04-24", "close": 9.6, "volume": 7833.0}, {"date": "2017-04-25", "close": 9.68, "volume": 8382.0}, {"date": "2017-04-26", "close": 9.44, "volume": 5523.0}, {"date": "2017-04-27", "close": 9.4384, "volume": 10170.0}, {"date": "2017-04-28", "close": 8.6416, "volume": 6676.0}, {"date": "2017-05-01", "close": 9.2032, "volume": 4151.0}, {"date": "2017-05-02", "close": 8.6384, "volume": 2761.0}, {"date": "2017-05-03", "close": 9.1184, "volume": 27159.0}, {"date": "2017-05-04", "close": 8.6384, "volume": 8286.0}, {"date": "2017-05-05", "close": 8.032, "volume": 7096.0}, {"date": "2017-05-08", "close": 7.68, "volume": 13778.0}, {"date": "2017-05-09", "close": 6.752, "volume": 12601.0}, {"date": "2017-05-10", "close": 6.4, "volume": 39491.0}, {"date": "2017-05-11", "close": 6.008, "volume": 7568.0}, {"date": "2017-05-12", "close": 5.92, "volume": 22560.0}, {"date": "2017-05-15", "close": 6.0032, "volume": 27018.0}, {"date": "2017-05-16", "close": 5.424, "volume": 55956.0}, {"date": "2017-05-17", "close": 4.968, "volume": 12581.0}, {"date": "2017-05-18", "close": 4.8, "volume": 9374.0}, {"date": "2017-05-19", "close": 4.32, "volume": 95603.0}, {"date": "2017-05-22", "close": 2.88, "volume": 170398.0}, {"date": "2017-05-23", "close": 3.84, "volume": 123309.0}, {"date": "2017-05-24", "close": 4.4976, "volume": 341558.0}, {"date": "2017-05-25", "close": 4.0624, "volume": 189321.0}, {"date": "2017-05-26", "close": 3.984, "volume": 58790.0}, {"date": "2017-05-30", "close": 3.968, "volume": 27525.0}, {"date": "2017-05-31", "close": 3.6192, "volume": 33475.0}, {"date": "2017-06-01", "close": 3.52, "volume": 20193.0}, {"date": "2017-06-02", "close": 4.32, "volume": 157475.0}, {"date": "2017-06-05", "close": 3.52, "volume": 117472.0}, {"date": "2017-06-06", "close": 3.728, "volume": 134646.0}, {"date": "2017-06-07", "close": 3.6, "volume": 61470.0}, {"date": "2017-06-08", "close": 3.36, "volume": 52454.0}, {"date": "2017-06-09", "close": 3.1984, "volume": 57643.0}, {"date": "2017-06-12", "close": 3.12, "volume": 69981.0}, {"date": "2017-06-13", "close": 3.12, "volume": 19004.0}, {"date": "2017-06-14", "close": 2.88, "volume": 95889.0}, {"date": "2017-06-15", "close": 2.5616, "volume": 78596.0}, {"date": "2017-06-16", "close": 2.5984, "volume": 63234.0}, {"date": "2017-06-19", "close": 2.56, "volume": 65387.0}, {"date": "2017-06-20", "close": 2.464, "volume": 113520.0}, {"date": "2017-06-21", "close": 4.8576, "volume": 918129.0}, {"date": "2017-06-22", "close": 3.52, "volume": 951261.0}, {"date": "2017-06-23", "close": 5.36, "volume": 2131754.0}, {"date": "2017-06-26", "close": 8.144, "volume": 2051598.0}, {"date": "2017-06-27", "close": 7.36, "volume": 473220.0}, {"date": "2017-06-28", "close": 6.0976, "volume": 330007.0}, {"date": "2017-06-29", "close": 6.56, "volume": 606155.0}, {"date": "2017-06-30", "close": 6.048, "volume": 217843.0}, {"date": "2017-07-03", "close": 5.92, "volume": 78867.0}, {"date": "2017-07-05", "close": 5.3808, "volume": 111107.0}, {"date": "2017-07-06", "close": 6.56, "volume": 658226.0}, {"date": "2017-07-07", "close": 5.84, "volume": 231222.0}, {"date": "2017-07-10", "close": 6.0784, "volume": 84194.0}, {"date": "2017-07-11", "close": 5.92, "volume": 99101.0}, {"date": "2017-07-12", "close": 5.6, "volume": 85537.0}, {"date": "2017-07-13", "close": 5.2992, "volume": 153845.0}, {"date": "2017-07-14", "close": 5.04, "volume": 74215.0}, {"date": "2017-07-17", "close": 4.8, "volume": 72683.0}, {"date": "2017-07-18", "close": 4.64, "volume": 59509.0}, {"date": "2017-07-19", "close": 4.8549, "volume": 40487.0}, {"date": "2017-07-20", "close": 4.56, "volume": 43708.0}, {"date": "2017-07-21", "close": 4.1712, "volume": 111112.0}, {"date": "2017-07-24", "close": 4.1602, "volume": 46112.0}, {"date": "2017-07-25", "close": 4.8, "volume": 186327.0}, {"date": "2017-07-26", "close": 4.32, "volume": 172690.0}, {"date": "2017-07-27", "close": 4.1936, "volume": 71139.0}, {"date": "2017-07-28", "close": 4.152, "volume": 30213.0}, {"date": "2017-07-31", "close": 4.96, "volume": 191908.0}, {"date": "2017-08-01", "close": 4.5632, "volume": 69867.0}, {"date": "2017-08-02", "close": 4.144, "volume": 67727.0}, {"date": "2017-08-03", "close": 4.3959, "volume": 55910.0}, {"date": "2017-08-04", "close": 4.312, "volume": 19314.0}, {"date": "2017-08-07", "close": 4.2896, "volume": 19122.0}, {"date": "2017-08-08", "close": 4.352, "volume": 42173.0}, {"date": "2017-08-09", "close": 4.32, "volume": 34001.0}, {"date": "2017-08-10", "close": 4.0384, "volume": 84766.0}, {"date": "2017-08-11", "close": 4.0, "volume": 17912.0}, {"date": "2017-08-14", "close": 4.4656, "volume": 56088.0}, {"date": "2017-08-15", "close": 4.2144, "volume": 79844.0}, {"date": "2017-08-16", "close": 4.1328, "volume": 57703.0}, {"date": "2017-08-17", "close": 4.144, "volume": 51098.0}, {"date": "2017-08-18", "close": 4.88, "volume": 189426.0}, {"date": "2017-08-21", "close": 4.6112, "volume": 64832.0}, {"date": "2017-08-22", "close": 4.2416, "volume": 34867.0}, {"date": "2017-08-23", "close": 4.2896, "volume": 40993.0}, {"date": "2017-08-24", "close": 4.4336, "volume": 105137.0}, {"date": "2017-08-25", "close": 4.64, "volume": 28540.0}, {"date": "2017-08-28", "close": 5.2112, "volume": 174003.0}, {"date": "2017-08-29", "close": 6.1136, "volume": 377686.0}, {"date": "2017-08-30", "close": 5.9232, "volume": 108254.0}, {"date": "2017-08-31", "close": 7.008, "volume": 463089.0}, {"date": "2017-09-01", "close": 6.56, "volume": 474582.0}, {"date": "2017-09-05", "close": 6.16, "volume": 85811.0}, {"date": "2017-09-06", "close": 6.688, "volume": 88976.0}, {"date": "2017-09-07", "close": 6.6288, "volume": 56620.0}, {"date": "2017-09-08", "close": 6.96, "volume": 252791.0}, {"date": "2017-09-11", "close": 6.3056, "volume": 84503.0}, {"date": "2017-09-12", "close": 5.9184, "volume": 106778.0}, {"date": "2017-09-13", "close": 5.688, "volume": 40271.0}, {"date": "2017-09-14", "close": 6.08, "volume": 65780.0}, {"date": "2017-09-15", "close": 5.92, "volume": 34965.0}, {"date": "2017-09-18", "close": 5.8016, "volume": 36515.0}, {"date": "2017-09-19", "close": 5.4752, "volume": 56584.0}, {"date": "2017-09-20", "close": 6.08, "volume": 71056.0}, {"date": "2017-09-21", "close": 6.1632, "volume": 54990.0}, {"date": "2017-09-22", "close": 6.3344, "volume": 31974.0}, {"date": "2017-09-25", "close": 6.208, "volume": 49022.0}, {"date": "2017-09-26", "close": 7.6, "volume": 423536.0}, {"date": "2017-09-27", "close": 8.16, "volume": 922388.0}, {"date": "2017-09-28", "close": 7.5184, "volume": 432805.0}, {"date": "2017-09-29", "close": 6.8, "volume": 188905.0}, {"date": "2017-10-02", "close": 7.1202, "volume": 64221.0}, {"date": "2017-10-03", "close": 7.2, "volume": 89672.0}, {"date": "2017-10-04", "close": 6.96, "volume": 95634.0}, {"date": "2017-10-05", "close": 6.7685, "volume": 67521.0}, {"date": "2017-10-06", "close": 6.5696, "volume": 60925.0}, {"date": "2017-10-09", "close": 6.1632, "volume": 57852.0}, {"date": "2017-10-10", "close": 6.592, "volume": 39930.0}, {"date": "2017-10-11", "close": 6.4032, "volume": 27154.0}, {"date": "2017-10-12", "close": 6.3632, "volume": 38540.0}, {"date": "2017-10-13", "close": 6.4, "volume": 20064.0}, {"date": "2017-10-16", "close": 6.608, "volume": 46880.0}, {"date": "2017-10-17", "close": 6.3824, "volume": 32138.0}, {"date": "2017-10-18", "close": 6.144, "volume": 108942.0}, {"date": "2017-10-19", "close": 5.944, "volume": 31968.0}, {"date": "2017-10-20", "close": 6.0816, "volume": 55344.0}, {"date": "2017-10-23", "close": 5.936, "volume": 24409.0}, {"date": "2017-10-24", "close": 5.9584, "volume": 15262.0}, {"date": "2017-10-25", "close": 6.712, "volume": 212585.0}, {"date": "2017-10-26", "close": 6.4784, "volume": 67647.0}, {"date": "2017-10-27", "close": 5.616, "volume": 143959.0}, {"date": "2017-10-30", "close": 6.4, "volume": 220795.0}, {"date": "2017-10-31", "close": 6.16, "volume": 62428.0}, {"date": "2017-11-01", "close": 7.36, "volume": 190791.0}, {"date": "2017-11-02", "close": 5.96, "volume": 1040031.0}, {"date": "2017-11-03", "close": 5.76, "volume": 159465.0}, {"date": "2017-11-06", "close": 5.72, "volume": 71602.0}, {"date": "2017-11-07", "close": 5.6, "volume": 249836.0}, {"date": "2017-11-08", "close": 5.2, "volume": 143390.0}, {"date": "2017-11-09", "close": 5.2364, "volume": 63856.0}, {"date": "2017-11-10", "close": 5.32, "volume": 37913.0}, {"date": "2017-11-13", "close": 5.4396, "volume": 180679.0}, {"date": "2017-11-14", "close": 5.36, "volume": 44934.0}, {"date": "2017-11-15", "close": 5.28, "volume": 38485.0}, {"date": "2017-11-16", "close": 5.4, "volume": 131426.0}, {"date": "2017-11-17", "close": 5.56, "volume": 126234.0}, {"date": "2017-11-20", "close": 5.84, "volume": 752682.0}, {"date": "2017-11-21", "close": 5.68, "volume": 150441.0}, {"date": "2017-11-22", "close": 8.7204, "volume": 3593613.0}, {"date": "2017-11-24", "close": 23.8, "volume": 11099123.0}, {"date": "2017-11-27", "close": 26.04, "volume": 11856675.0}, {"date": "2017-11-28", "close": 15.4, "volume": 4673788.0}, {"date": "2017-11-29", "close": 16.2, "volume": 4524163.0}, {"date": "2017-11-30", "close": 16.68, "volume": 1758725.0}, {"date": "2017-12-01", "close": 19.8, "volume": 4314310.0}, {"date": "2017-12-04", "close": 18.64, "volume": 1783596.0}, {"date": "2017-12-05", "close": 20.44, "volume": 1531808.0}, {"date": "2017-12-06", "close": 18.5956, "volume": 1959278.0}, {"date": "2017-12-07", "close": 18.32, "volume": 739945.0}, {"date": "2017-12-08", "close": 17.64, "volume": 521147.0}, {"date": "2017-12-11", "close": 25.2, "volume": 3953923.0}, {"date": "2017-12-12", "close": 23.2, "volume": 4841320.0}, {"date": "2017-12-13", "close": 22.76, "volume": 2279896.0}, {"date": "2017-12-14", "close": 21.72, "volume": 894555.0}, {"date": "2017-12-15", "close": 22.96, "volume": 1566609.0}, {"date": "2017-12-18", "close": 25.36, "volume": 2537745.0}, {"date": "2017-12-19", "close": 23.28, "volume": 1985162.0}, {"date": "2017-12-20", "close": 22.8, "volume": 916647.0}, {"date": "2017-12-21", "close": 19.6, "volume": 1000155.0}, {"date": "2017-12-22", "close": 17.76, "volume": 767157.0}, {"date": "2017-12-26", "close": 18.12, "volume": 441291.0}, {"date": "2017-12-27", "close": 18.88, "volume": 262409.0}, {"date": "2017-12-28", "close": 17.24, "volume": 371691.0}, {"date": "2017-12-29", "close": 16.4, "volume": 297097.0}, {"date": "2018-01-02", "close": 17.28, "volume": 504104.0}, {"date": "2018-01-03", "close": 16.76, "volume": 597926.0}, {"date": "2018-01-04", "close": 16.28, "volume": 301249.0}, {"date": "2018-01-05", "close": 15.72, "volume": 339821.0}, {"date": "2018-01-08", "close": 15.56, "volume": 426890.0}, {"date": "2018-01-09", "close": 15.28, "volume": 204949.0}, {"date": "2018-01-10", "close": 15.92, "volume": 730243.0}, {"date": "2018-01-11", "close": 15.36, "volume": 334039.0}, {"date": "2018-01-12", "close": 16.68, "volume": 2712205.0}, {"date": "2018-01-16", "close": 14.36, "volume": 634901.0}, {"date": "2018-01-17", "close": 13.88, "volume": 550831.0}, {"date": "2018-01-18", "close": 14.92, "volume": 2002189.0}, {"date": "2018-01-19", "close": 14.0, "volume": 338169.0}, {"date": "2018-01-22", "close": 13.4, "volume": 316536.0}, {"date": "2018-01-23", "close": 13.6, "volume": 228645.0}, {"date": "2018-01-24", "close": 14.04, "volume": 395577.0}, {"date": "2018-01-25", "close": 14.0, "volume": 183275.0}, {"date": "2018-01-26", "close": 13.2, "volume": 214325.0}, {"date": "2018-01-29", "close": 12.52, "volume": 206167.0}, {"date": "2018-01-30", "close": 11.6, "volume": 211029.0}, {"date": "2018-01-31", "close": 12.84, "volume": 900588.0}, {"date": "2018-02-01", "close": 12.28, "volume": 191455.0}, {"date": "2018-02-02", "close": 11.04, "volume": 208503.0}, {"date": "2018-02-05", "close": 9.48, "volume": 178608.0}, {"date": "2018-02-06", "close": 10.44, "volume": 210218.0}, {"date": "2018-02-07", "close": 10.6, "volume": 211179.0}, {"date": "2018-02-08", "close": 10.24, "volume": 74690.0}, {"date": "2018-02-09", "close": 9.84, "volume": 120262.0}, {"date": "2018-02-12", "close": 10.12, "volume": 108346.0}, {"date": "2018-02-13", "close": 9.84, "volume": 58192.0}, {"date": "2018-02-14", "close": 10.6, "volume": 163268.0}, {"date": "2018-02-15", "close": 11.2, "volume": 380720.0}, {"date": "2018-02-16", "close": 10.6, "volume": 189570.0}, {"date": "2018-02-20", "close": 10.72, "volume": 132281.0}, {"date": "2018-02-21", "close": 10.04, "volume": 86794.0}, {"date": "2018-02-22", "close": 9.72, "volume": 72583.0}, {"date": "2018-02-23", "close": 9.44, "volume": 65860.0}, {"date": "2018-02-26", "close": 9.92, "volume": 129056.0}, {"date": "2018-02-27", "close": 9.56, "volume": 97008.0}, {"date": "2018-02-28", "close": 8.92, "volume": 135418.0}, {"date": "2018-03-01", "close": 8.4, "volume": 126502.0}, {"date": "2018-03-02", "close": 8.44, "volume": 244402.0}, {"date": "2018-03-05", "close": 8.28, "volume": 181310.0}, {"date": "2018-03-06", "close": 7.88, "volume": 203336.0}, {"date": "2018-03-07", "close": 7.28, "volume": 157927.0}, {"date": "2018-03-08", "close": 6.76, "volume": 229771.0}, {"date": "2018-03-09", "close": 6.126, "volume": 283035.0}, {"date": "2018-03-12", "close": 9.72, "volume": 3568870.0}, {"date": "2018-03-13", "close": 7.88, "volume": 944545.0}, {"date": "2018-03-14", "close": 7.12, "volume": 589001.0}, {"date": "2018-03-15", "close": 6.48, "volume": 429073.0}, {"date": "2018-03-16", "close": 6.58, "volume": 418050.0}, {"date": "2018-03-19", "close": 6.12, "volume": 345389.0}, {"date": "2018-03-20", "close": 5.36, "volume": 461162.0}, {"date": "2018-03-21", "close": 6.44, "volume": 2887913.0}, {"date": "2018-03-22", "close": 6.36, "volume": 573632.0}, {"date": "2018-03-23", "close": 5.64, "volume": 423110.0}, {"date": "2018-03-26", "close": 5.28, "volume": 427862.0}, {"date": "2018-03-27", "close": 4.8, "volume": 505838.0}, {"date": "2018-03-28", "close": 4.96, "volume": 236822.0}, {"date": "2018-03-29", "close": 4.48, "volume": 243647.0}, {"date": "2018-04-02", "close": 4.56, "volume": 142713.0}, {"date": "2018-04-03", "close": 4.48, "volume": 588842.0}, {"date": "2018-04-04", "close": 4.92, "volume": 494235.0}, {"date": "2018-04-05", "close": 4.72, "volume": 506562.0}, {"date": "2018-04-06", "close": 4.52, "volume": 190990.0}, {"date": "2018-04-09", "close": 4.64, "volume": 198816.0}, {"date": "2018-04-10", "close": 4.68, "volume": 159350.0}, {"date": "2018-04-11", "close": 4.72, "volume": 140961.0}, {"date": "2018-04-12", "close": 5.68, "volume": 3355950.0}, {"date": "2018-04-13", "close": 6.0, "volume": 1514235.0}, {"date": "2018-04-16", "close": 5.64, "volume": 329718.0}, {"date": "2018-04-17", "close": 5.8, "volume": 368033.0}, {"date": "2018-04-18", "close": 5.72, "volume": 170703.0}, {"date": "2018-04-19", "close": 5.4, "volume": 185992.0}, {"date": "2018-04-20", "close": 5.72, "volume": 191237.0}, {"date": "2018-04-23", "close": 6.12, "volume": 374910.0}, {"date": "2018-04-24", "close": 7.72, "volume": 2174892.0}, {"date": "2018-04-25", "close": 7.04, "volume": 1009634.0}, {"date": "2018-04-26", "close": 7.2, "volume": 418593.0}, {"date": "2018-04-27", "close": 7.6, "volume": 1415505.0}, {"date": "2018-04-30", "close": 7.24, "volume": 433233.0}, {"date": "2018-05-01", "close": 6.44, "volume": 458677.0}, {"date": "2018-05-02", "close": 6.28, "volume": 321511.0}, {"date": "2018-05-03", "close": 7.04, "volume": 703880.0}, {"date": "2018-05-04", "close": 6.6, "volume": 463320.0}, {"date": "2018-05-07", "close": 6.36, "volume": 254375.0}, {"date": "2018-05-08", "close": 5.8, "volume": 426643.0}, {"date": "2018-05-09", "close": 6.04, "volume": 285791.0}, {"date": "2018-05-10", "close": 5.72, "volume": 276702.0}, {"date": "2018-05-11", "close": 5.48, "volume": 230073.0}, {"date": "2018-05-14", "close": 5.76, "volume": 272427.0}, {"date": "2018-05-15", "close": 5.56, "volume": 170153.0}, {"date": "2018-05-16", "close": 5.6, "volume": 197299.0}, {"date": "2018-05-17", "close": 5.92, "volume": 297013.0}, {"date": "2018-05-18", "close": 5.88, "volume": 187217.0}, {"date": "2018-05-21", "close": 5.5604, "volume": 164640.0}, {"date": "2018-05-22", "close": 5.4, "volume": 182817.0}, {"date": "2018-05-23", "close": 5.16, "volume": 208304.0}, {"date": "2018-05-24", "close": 5.192, "volume": 93098.0}, {"date": "2018-05-25", "close": 5.2, "volume": 73647.0}, {"date": "2018-05-29", "close": 5.28, "volume": 81254.0}, {"date": "2018-05-30", "close": 5.1996, "volume": 73841.0}, {"date": "2018-05-31", "close": 5.56, "volume": 360514.0}, {"date": "2018-06-01", "close": 5.4, "volume": 102687.0}, {"date": "2018-06-04", "close": 5.12, "volume": 160767.0}, {"date": "2018-06-05", "close": 5.32, "volume": 204802.0}, {"date": "2018-06-06", "close": 5.32, "volume": 317688.0}, {"date": "2018-06-07", "close": 5.24, "volume": 105233.0}, {"date": "2018-06-08", "close": 5.16, "volume": 75793.0}, {"date": "2018-06-11", "close": 4.8, "volume": 301751.0}, {"date": "2018-06-12", "close": 4.6804, "volume": 129076.0}, {"date": "2018-06-13", "close": 4.72, "volume": 122999.0}, {"date": "2018-06-14", "close": 4.84, "volume": 155769.0}, {"date": "2018-06-15", "close": 4.84, "volume": 103898.0}, {"date": "2018-06-18", "close": 4.76, "volume": 72128.0}, {"date": "2018-06-19", "close": 4.68, "volume": 57570.0}, {"date": "2018-06-20", "close": 4.6, "volume": 117315.0}, {"date": "2018-06-21", "close": 4.5888, "volume": 62259.0}, {"date": "2018-06-22", "close": 4.38, "volume": 91143.0}, {"date": "2018-06-25", "close": 4.14, "volume": 114024.0}, {"date": "2018-06-26", "close": 3.9204, "volume": 207082.0}, {"date": "2018-06-27", "close": 3.9268, "volume": 86972.0}, {"date": "2018-06-28", "close": 3.8, "volume": 71879.0}, {"date": "2018-06-29", "close": 3.6756, "volume": 132127.0}, {"date": "2018-07-02", "close": 3.76, "volume": 259777.0}, {"date": "2018-07-03", "close": 3.7011, "volume": 93233.0}, {"date": "2018-07-05", "close": 3.7152, "volume": 66861.0}, {"date": "2018-07-06", "close": 3.5692, "volume": 85116.0}, {"date": "2018-07-09", "close": 3.6404, "volume": 93185.0}, {"date": "2018-07-10", "close": 3.5344, "volume": 84798.0}, {"date": "2018-07-11", "close": 3.3804, "volume": 88514.0}, {"date": "2018-07-12", "close": 3.3648, "volume": 82869.0}, {"date": "2018-07-13", "close": 3.5612, "volume": 106071.0}, {"date": "2018-07-16", "close": 4.04, "volume": 811664.0}, {"date": "2018-07-17", "close": 5.0, "volume": 1947984.0}, {"date": "2018-07-18", "close": 4.36, "volume": 1379868.0}, {"date": "2018-07-19", "close": 4.56, "volume": 549426.0}, {"date": "2018-07-20", "close": 4.36, "volume": 352576.0}, {"date": "2018-07-23", "close": 4.74, "volume": 734157.0}, {"date": "2018-07-24", "close": 5.68, "volume": 4439793.0}, {"date": "2018-07-25", "close": 5.02, "volume": 704971.0}, {"date": "2018-07-26", "close": 4.9556, "volume": 228734.0}, {"date": "2018-07-27", "close": 4.6756, "volume": 341580.0}, {"date": "2018-07-30", "close": 4.52, "volume": 198871.0}, {"date": "2018-07-31", "close": 4.2, "volume": 175000.0}, {"date": "2018-08-01", "close": 4.04, "volume": 101994.0}, {"date": "2018-08-02", "close": 4.2, "volume": 153188.0}, {"date": "2018-08-03", "close": 4.12, "volume": 158099.0}, {"date": "2018-08-06", "close": 3.9996, "volume": 175850.0}, {"date": "2018-08-07", "close": 3.96, "volume": 126296.0}, {"date": "2018-08-08", "close": 3.8604, "volume": 172708.0}, {"date": "2018-08-09", "close": 3.8486, "volume": 92085.0}, {"date": "2018-08-10", "close": 3.8408, "volume": 75112.0}, {"date": "2018-08-13", "close": 3.856, "volume": 69910.0}, {"date": "2018-08-14", "close": 3.5996, "volume": 186656.0}, {"date": "2018-08-15", "close": 3.5472, "volume": 256132.0}, {"date": "2018-08-16", "close": 3.44, "volume": 114067.0}, {"date": "2018-08-17", "close": 3.5668, "volume": 165859.0}, {"date": "2018-08-20", "close": 3.52, "volume": 80423.0}, {"date": "2018-08-21", "close": 3.486, "volume": 46288.0}, {"date": "2018-08-22", "close": 3.568, "volume": 129065.0}, {"date": "2018-08-23", "close": 3.44, "volume": 133798.0}, {"date": "2018-08-24", "close": 3.5148, "volume": 109445.0}, {"date": "2018-08-27", "close": 3.6408, "volume": 292489.0}, {"date": "2018-08-28", "close": 4.0, "volume": 994959.0}, {"date": "2018-08-29", "close": 3.88, "volume": 419590.0}, {"date": "2018-08-30", "close": 3.7008, "volume": 151544.0}, {"date": "2018-08-31", "close": 3.92, "volume": 166591.0}, {"date": "2018-09-04", "close": 4.0, "volume": 528616.0}, {"date": "2018-09-05", "close": 3.64, "volume": 361230.0}, {"date": "2018-09-06", "close": 3.6, "volume": 144626.0}, {"date": "2018-09-07", "close": 3.53, "volume": 109801.0}, {"date": "2018-09-10", "close": 3.558, "volume": 85554.0}, {"date": "2018-09-11", "close": 3.416, "volume": 113301.0}, {"date": "2018-09-12", "close": 3.314, "volume": 118819.0}, {"date": "2018-09-13", "close": 3.44, "volume": 88200.0}, {"date": "2018-09-14", "close": 3.368, "volume": 99459.0}, {"date": "2018-09-17", "close": 3.32, "volume": 71195.0}, {"date": "2018-09-18", "close": 3.44, "volume": 181241.0}, {"date": "2018-09-19", "close": 3.32, "volume": 151803.0}, {"date": "2018-09-20", "close": 3.32, "volume": 89151.0}, {"date": "2018-09-21", "close": 3.28, "volume": 248252.0}, {"date": "2018-09-24", "close": 3.0224, "volume": 253909.0}, {"date": "2018-09-25", "close": 2.92, "volume": 272491.0}, {"date": "2018-09-26", "close": 3.0984, "volume": 169665.0}, {"date": "2018-09-27", "close": 3.0736, "volume": 175899.0}, {"date": "2018-09-28", "close": 2.918, "volume": 157564.0}, {"date": "2018-10-01", "close": 2.8796, "volume": 85051.0}, {"date": "2018-10-02", "close": 2.748, "volume": 157463.0}, {"date": "2018-10-03", "close": 2.6792, "volume": 191710.0}, {"date": "2018-10-04", "close": 2.8, "volume": 143929.0}, {"date": "2018-10-05", "close": 2.6988, "volume": 56849.0}, {"date": "2018-10-08", "close": 2.84, "volume": 115311.0}, {"date": "2018-10-09", "close": 2.68, "volume": 103277.0}, {"date": "2018-10-10", "close": 2.52, "volume": 99274.0}, {"date": "2018-10-11", "close": 2.34, "volume": 183691.0}, {"date": "2018-10-12", "close": 2.434, "volume": 174728.0}, {"date": "2018-10-15", "close": 2.4832, "volume": 91361.0}, {"date": "2018-10-16", "close": 2.6, "volume": 203770.0}, {"date": "2018-10-17", "close": 2.4417, "volume": 57886.0}, {"date": "2018-10-18", "close": 2.4388, "volume": 52246.0}, {"date": "2018-10-19", "close": 2.5204, "volume": 101351.0}, {"date": "2018-10-22", "close": 2.604, "volume": 171959.0}, {"date": "2018-10-23", "close": 2.5388, "volume": 86194.0}, {"date": "2018-10-24", "close": 2.4808, "volume": 102428.0}, {"date": "2018-10-25", "close": 2.5608, "volume": 80804.0}, {"date": "2018-10-26", "close": 2.656, "volume": 86523.0}, {"date": "2018-10-29", "close": 2.32, "volume": 115223.0}, {"date": "2018-10-30", "close": 2.3404, "volume": 84666.0}, {"date": "2018-10-31", "close": 2.352, "volume": 53631.0}, {"date": "2018-11-01", "close": 2.56, "volume": 98833.0}, {"date": "2018-11-02", "close": 2.644, "volume": 72802.0}, {"date": "2018-11-05", "close": 2.912, "volume": 361080.0}, {"date": "2018-11-06", "close": 3.2292, "volume": 563162.0}, {"date": "2018-11-07", "close": 3.476, "volume": 398587.0}, {"date": "2018-11-08", "close": 3.044, "volume": 217245.0}, {"date": "2018-11-09", "close": 2.9208, "volume": 109201.0}, {"date": "2018-11-12", "close": 2.808, "volume": 86504.0}, {"date": "2018-11-13", "close": 2.7332, "volume": 75810.0}, {"date": "2018-11-14", "close": 2.6588, "volume": 96637.0}, {"date": "2018-11-15", "close": 2.6776, "volume": 82821.0}, {"date": "2018-11-16", "close": 2.6824, "volume": 52484.0}, {"date": "2018-11-19", "close": 2.5624, "volume": 87240.0}, {"date": "2018-11-20", "close": 2.4872, "volume": 53969.0}, {"date": "2018-11-21", "close": 2.4208, "volume": 81283.0}, {"date": "2018-11-23", "close": 2.3264, "volume": 41513.0}, {"date": "2018-11-26", "close": 2.36, "volume": 45936.0}, {"date": "2018-11-27", "close": 2.3872, "volume": 39753.0}, {"date": "2018-11-28", "close": 2.64, "volume": 171292.0}, {"date": "2018-11-29", "close": 2.6, "volume": 48942.0}, {"date": "2018-11-30", "close": 2.4696, "volume": 41208.0}, {"date": "2018-12-03", "close": 2.4312, "volume": 69946.0}, {"date": "2018-12-04", "close": 2.32, "volume": 37969.0}, {"date": "2018-12-06", "close": 2.2276, "volume": 56626.0}, {"date": "2018-12-07", "close": 2.0136, "volume": 178755.0}, {"date": "2018-12-10", "close": 2.0124, "volume": 63892.0}, {"date": "2018-12-11", "close": 1.98, "volume": 51711.0}, {"date": "2018-12-12", "close": 2.0804, "volume": 127415.0}, {"date": "2018-12-13", "close": 1.8084, "volume": 102929.0}, {"date": "2018-12-14", "close": 1.7108, "volume": 66082.0}, {"date": "2018-12-17", "close": 1.84, "volume": 180203.0}, {"date": "2018-12-18", "close": 1.68, "volume": 129735.0}, {"date": "2018-12-19", "close": 1.856, "volume": 245475.0}, {"date": "2018-12-20", "close": 1.72, "volume": 149844.0}, {"date": "2018-12-21", "close": 1.668, "volume": 109636.0}, {"date": "2018-12-24", "close": 1.552, "volume": 74414.0}, {"date": "2018-12-26", "close": 1.56, "volume": 58462.0}, {"date": "2018-12-27", "close": 1.552, "volume": 92797.0}, {"date": "2018-12-28", "close": 1.608, "volume": 79017.0}, {"date": "2018-12-31", "close": 1.4488, "volume": 125320.0}, {"date": "2019-01-02", "close": 1.5252, "volume": 66168.0}, {"date": "2019-01-03", "close": 1.52, "volume": 33217.0}, {"date": "2019-01-04", "close": 1.6116, "volume": 53137.0}, {"date": "2019-01-07", "close": 1.672, "volume": 143077.0}, {"date": "2019-01-08", "close": 1.7024, "volume": 70610.0}, {"date": "2019-01-09", "close": 1.6836, "volume": 31238.0}, {"date": "2019-01-10", "close": 1.608, "volume": 53637.0}, {"date": "2019-01-11", "close": 1.56, "volume": 59495.0}, {"date": "2019-01-14", "close": 1.52, "volume": 58046.0}, {"date": "2019-01-15", "close": 1.5096, "volume": 42171.0}, {"date": "2019-01-16", "close": 1.4802, "volume": 31905.0}, {"date": "2019-01-17", "close": 1.464, "volume": 35450.0}, {"date": "2019-01-18", "close": 1.532, "volume": 45788.0}, {"date": "2019-01-22", "close": 1.472, "volume": 25270.0}, {"date": "2019-01-23", "close": 1.6372, "volume": 227905.0}, {"date": "2019-01-24", "close": 1.5872, "volume": 74477.0}, {"date": "2019-01-25", "close": 1.502, "volume": 34166.0}, {"date": "2019-01-28", "close": 1.472, "volume": 50755.0}, {"date": "2019-01-29", "close": 1.44, "volume": 32162.0}, {"date": "2019-01-30", "close": 1.4, "volume": 70845.0}, {"date": "2019-01-31", "close": 1.3604, "volume": 62704.0}, {"date": "2019-02-01", "close": 1.36, "volume": 15557.0}, {"date": "2019-02-04", "close": 1.88, "volume": 336298.0}, {"date": "2019-02-05", "close": 1.6488, "volume": 287604.0}, {"date": "2019-02-06", "close": 1.584, "volume": 82128.0}, {"date": "2019-02-07", "close": 1.544, "volume": 33054.0}, {"date": "2019-02-08", "close": 2.06, "volume": 953707.0}, {"date": "2019-02-11", "close": 2.0176, "volume": 376181.0}, {"date": "2019-02-12", "close": 2.28, "volume": 135070.0}, {"date": "2019-02-13", "close": 2.12, "volume": 131394.0}, {"date": "2019-02-14", "close": 2.08, "volume": 224564.0}, {"date": "2019-02-15", "close": 2.16, "volume": 105205.0}, {"date": "2019-02-19", "close": 2.9196, "volume": 1364313.0}, {"date": "2019-02-20", "close": 2.82, "volume": 626458.0}, {"date": "2019-02-21", "close": 2.534, "volume": 127134.0}, {"date": "2019-02-22", "close": 2.9596, "volume": 384863.0}, {"date": "2019-02-25", "close": 2.7796, "volume": 378138.0}, {"date": "2019-02-26", "close": 2.6, "volume": 143604.0}, {"date": "2019-02-27", "close": 2.56, "volume": 75509.0}, {"date": "2019-02-28", "close": 2.532, "volume": 124597.0}, {"date": "2019-03-01", "close": 2.5796, "volume": 78791.0}, {"date": "2019-03-04", "close": 2.4796, "volume": 89895.0}, {"date": "2019-03-05", "close": 2.6, "volume": 157193.0}, {"date": "2019-03-06", "close": 2.44, "volume": 70856.0}, {"date": "2019-03-07", "close": 2.56, "volume": 109229.0}, {"date": "2019-03-08", "close": 2.5156, "volume": 78293.0}, {"date": "2019-03-11", "close": 2.47, "volume": 93341.0}, {"date": "2019-03-12", "close": 2.4796, "volume": 71431.0}, {"date": "2019-03-13", "close": 2.4376, "volume": 51435.0}, {"date": "2019-03-14", "close": 2.3796, "volume": 40656.0}, {"date": "2019-03-15", "close": 2.4012, "volume": 108549.0}, {"date": "2019-03-18", "close": 2.4608, "volume": 85884.0}, {"date": "2019-03-19", "close": 2.53, "volume": 103311.0}, {"date": "2019-03-20", "close": 2.54, "volume": 55964.0}, {"date": "2019-03-21", "close": 2.4556, "volume": 67054.0}, {"date": "2019-03-22", "close": 2.2948, "volume": 114984.0}, {"date": "2019-03-25", "close": 1.9877, "volume": 116515.0}, {"date": "2019-03-26", "close": 2.0016, "volume": 55588.0}, {"date": "2019-03-27", "close": 2.052, "volume": 71390.0}, {"date": "2019-03-28", "close": 2.1, "volume": 28877.0}, {"date": "2019-03-29", "close": 2.082, "volume": 59982.0}, {"date": "2019-04-01", "close": 2.28, "volume": 132041.0}, {"date": "2019-04-02", "close": 2.712, "volume": 988274.0}, {"date": "2019-04-03", "close": 3.04, "volume": 867377.0}, {"date": "2019-04-04", "close": 2.6, "volume": 389228.0}, {"date": "2019-04-05", "close": 2.5908, "volume": 373820.0}, {"date": "2019-04-08", "close": 2.77, "volume": 1635518.0}, {"date": "2019-04-09", "close": 2.71, "volume": 429219.0}, {"date": "2019-04-10", "close": 3.86, "volume": 2788782.0}, {"date": "2019-04-11", "close": 3.19, "volume": 1097247.0}, {"date": "2019-04-12", "close": 3.31, "volume": 1427295.0}, {"date": "2019-04-15", "close": 3.0, "volume": 640387.0}, {"date": "2019-04-16", "close": 3.17, "volume": 808868.0}, {"date": "2019-04-17", "close": 2.98, "volume": 892486.0}, {"date": "2019-04-18", "close": 3.3, "volume": 743739.0}, {"date": "2019-04-22", "close": 3.26, "volume": 859081.0}, {"date": "2019-04-23", "close": 3.44, "volume": 1201647.0}, {"date": "2019-04-24", "close": 3.1, "volume": 759382.0}, {"date": "2019-04-25", "close": 2.98, "volume": 815462.0}, {"date": "2019-04-26", "close": 2.74, "volume": 464997.0}, {"date": "2019-04-29", "close": 2.86, "volume": 193888.0}, {"date": "2019-04-30", "close": 2.95, "volume": 269223.0}, {"date": "2019-05-01", "close": 2.83, "volume": 267237.0}, {"date": "2019-05-02", "close": 2.93, "volume": 292360.0}, {"date": "2019-05-03", "close": 2.94, "volume": 1277619.0}, {"date": "2019-05-06", "close": 2.94, "volume": 173140.0}, {"date": "2019-05-07", "close": 2.85, "volume": 311271.0}, {"date": "2019-05-08", "close": 2.91, "volume": 126862.0}, {"date": "2019-05-09", "close": 2.84, "volume": 208958.0}, {"date": "2019-05-10", "close": 2.92, "volume": 637069.0}, {"date": "2019-05-13", "close": 3.38, "volume": 6488617.0}, {"date": "2019-05-14", "close": 3.18, "volume": 2234233.0}, {"date": "2019-05-15", "close": 3.22, "volume": 738046.0}, {"date": "2019-05-16", "close": 3.29, "volume": 445543.0}, {"date": "2019-05-17", "close": 2.95, "volume": 396238.0}, {"date": "2019-05-20", "close": 3.12, "volume": 164401.0}, {"date": "2019-05-21", "close": 3.01, "volume": 347804.0}, {"date": "2019-05-22", "close": 2.97, "volume": 163488.0}, {"date": "2019-05-23", "close": 2.86, "volume": 142674.0}, {"date": "2019-05-24", "close": 2.98, "volume": 125659.0}, {"date": "2019-05-28", "close": 2.96, "volume": 640218.0}, {"date": "2019-05-29", "close": 2.84, "volume": 213873.0}, {"date": "2019-05-30", "close": 2.92, "volume": 893044.0}, {"date": "2019-05-31", "close": 2.73, "volume": 380350.0}, {"date": "2019-06-03", "close": 2.47, "volume": 314303.0}, {"date": "2019-06-04", "close": 2.16, "volume": 384678.0}, {"date": "2019-06-05", "close": 2.2, "volume": 93745.0}, {"date": "2019-06-06", "close": 2.02, "volume": 268188.0}, {"date": "2019-06-07", "close": 2.15, "volume": 195158.0}, {"date": "2019-06-10", "close": 2.11, "volume": 133001.0}, {"date": "2019-06-11", "close": 2.06, "volume": 69767.0}, {"date": "2019-06-12", "close": 2.07, "volume": 111310.0}, {"date": "2019-06-13", "close": 2.18, "volume": 302571.0}, {"date": "2019-06-14", "close": 2.32, "volume": 293247.0}, {"date": "2019-06-17", "close": 2.22, "volume": 274459.0}, {"date": "2019-06-18", "close": 2.17, "volume": 175401.0}, {"date": "2019-06-19", "close": 2.11, "volume": 73631.0}, {"date": "2019-06-20", "close": 2.22, "volume": 159343.0}, {"date": "2019-06-21", "close": 2.17, "volume": 208616.0}, {"date": "2019-06-24", "close": 2.48, "volume": 871031.0}, {"date": "2019-06-25", "close": 2.67, "volume": 581721.0}, {"date": "2019-06-26", "close": 3.45, "volume": 2383143.0}, {"date": "2019-06-27", "close": 2.71, "volume": 899696.0}, {"date": "2019-06-28", "close": 2.89, "volume": 461521.0}, {"date": "2019-07-01", "close": 2.65, "volume": 374067.0}, {"date": "2019-07-02", "close": 2.8, "volume": 213551.0}, {"date": "2019-07-03", "close": 2.77, "volume": 136985.0}, {"date": "2019-07-05", "close": 2.76, "volume": 64353.0}, {"date": "2019-07-08", "close": 2.85, "volume": 301224.0}, {"date": "2019-07-09", "close": 2.73, "volume": 270881.0}, {"date": "2019-07-10", "close": 2.64, "volume": 209416.0}, {"date": "2019-07-11", "close": 2.47, "volume": 159804.0}, {"date": "2019-07-12", "close": 2.37, "volume": 267910.0}, {"date": "2019-07-15", "close": 2.34, "volume": 230332.0}, {"date": "2019-07-16", "close": 2.23, "volume": 122959.0}, {"date": "2019-07-17", "close": 2.19, "volume": 123711.0}, {"date": "2019-07-18", "close": 2.28, "volume": 223593.0}, {"date": "2019-07-19", "close": 2.18, "volume": 132334.0}, {"date": "2019-07-22", "close": 2.1, "volume": 170376.0}, {"date": "2019-07-23", "close": 2.15, "volume": 94616.0}, {"date": "2019-07-24", "close": 2.16, "volume": 108698.0}, {"date": "2019-07-25", "close": 2.15, "volume": 53812.0}, {"date": "2019-07-26", "close": 2.12, "volume": 45965.0}, {"date": "2019-07-29", "close": 2.11, "volume": 98026.0}, {"date": "2019-07-30", "close": 2.17, "volume": 46339.0}, {"date": "2019-07-31", "close": 2.09, "volume": 173797.0}, {"date": "2019-08-01", "close": 2.06, "volume": 141754.0}, {"date": "2019-08-02", "close": 2.1, "volume": 94901.0}, {"date": "2019-08-05", "close": 2.1, "volume": 258557.0}, {"date": "2019-08-06", "close": 2.04, "volume": 112073.0}, {"date": "2019-08-07", "close": 2.02, "volume": 140359.0}, {"date": "2019-08-08", "close": 2.09, "volume": 60428.0}, {"date": "2019-08-09", "close": 2.07, "volume": 25968.0}, {"date": "2019-08-12", "close": 2.02, "volume": 38192.0}, {"date": "2019-08-13", "close": 2.06, "volume": 134927.0}, {"date": "2019-08-14", "close": 1.97, "volume": 227936.0}, {"date": "2019-08-15", "close": 1.9401, "volume": 27307.0}, {"date": "2019-08-16", "close": 1.9, "volume": 63702.0}, {"date": "2019-08-19", "close": 1.7801, "volume": 171025.0}, {"date": "2019-08-20", "close": 1.71, "volume": 86251.0}, {"date": "2019-08-21", "close": 1.66, "volume": 63677.0}, {"date": "2019-08-22", "close": 1.77, "volume": 121397.0}, {"date": "2019-08-23", "close": 1.7, "volume": 29525.0}, {"date": "2019-08-26", "close": 1.62, "volume": 84521.0}, {"date": "2019-08-27", "close": 1.56, "volume": 43024.0}, {"date": "2019-08-28", "close": 1.62, "volume": 199587.0}, {"date": "2019-08-29", "close": 1.57, "volume": 59389.0}, {"date": "2019-08-30", "close": 1.67, "volume": 180606.0}, {"date": "2019-09-03", "close": 1.75, "volume": 141003.0}, {"date": "2019-09-04", "close": 1.81, "volume": 96808.0}, {"date": "2019-09-05", "close": 1.82, "volume": 52196.0}, {"date": "2019-09-06", "close": 1.83, "volume": 74096.0}, {"date": "2019-09-09", "close": 1.81, "volume": 45232.0}, {"date": "2019-09-10", "close": 1.83, "volume": 44243.0}, {"date": "2019-09-11", "close": 1.84, "volume": 48890.0}, {"date": "2019-09-12", "close": 1.91, "volume": 37536.0}, {"date": "2019-09-13", "close": 1.89, "volume": 64906.0}, {"date": "2019-09-16", "close": 1.88, "volume": 71821.0}, {"date": "2019-09-17", "close": 1.87, "volume": 47376.0}, {"date": "2019-09-18", "close": 1.82, "volume": 32795.0}, {"date": "2019-09-19", "close": 1.81, "volume": 18878.0}, {"date": "2019-09-20", "close": 1.8, "volume": 27191.0}, {"date": "2019-09-23", "close": 1.74, "volume": 44182.0}, {"date": "2019-09-24", "close": 1.67, "volume": 46506.0}, {"date": "2019-09-25", "close": 1.79, "volume": 46621.0}, {"date": "2019-09-26", "close": 1.71, "volume": 27983.0}, {"date": "2019-09-27", "close": 1.71, "volume": 16646.0}, {"date": "2019-09-30", "close": 1.75, "volume": 39502.0}, {"date": "2019-10-01", "close": 1.73, "volume": 23410.0}, {"date": "2019-10-02", "close": 1.66, "volume": 45771.0}, {"date": "2019-10-03", "close": 1.65, "volume": 33528.0}, {"date": "2019-10-04", "close": 1.68, "volume": 17589.0}, {"date": "2019-10-07", "close": 1.65, "volume": 19169.0}, {"date": "2019-10-08", "close": 1.63, "volume": 8996.0}, {"date": "2019-10-09", "close": 1.73, "volume": 66607.0}, {"date": "2019-10-10", "close": 1.72, "volume": 11230.0}, {"date": "2019-10-11", "close": 1.66, "volume": 29078.0}, {"date": "2019-10-14", "close": 1.65, "volume": 8888.0}, {"date": "2019-10-15", "close": 1.65, "volume": 24339.0}, {"date": "2019-10-16", "close": 1.6, "volume": 29138.0}, {"date": "2019-10-17", "close": 1.63, "volume": 46741.0}, {"date": "2019-10-18", "close": 1.62, "volume": 10839.0}, {"date": "2019-10-21", "close": 1.625, "volume": 26351.0}, {"date": "2019-10-22", "close": 1.32, "volume": 326082.0}, {"date": "2019-10-23", "close": 1.25, "volume": 113610.0}, {"date": "2019-10-24", "close": 1.26, "volume": 29137.0}, {"date": "2019-10-25", "close": 1.54, "volume": 363913.0}, {"date": "2019-10-28", "close": 1.56, "volume": 202693.0}, {"date": "2019-10-29", "close": 1.48, "volume": 83597.0}, {"date": "2019-10-30", "close": 1.39, "volume": 41834.0}, {"date": "2019-10-31", "close": 1.35, "volume": 43675.0}, {"date": "2019-11-01", "close": 1.375, "volume": 28505.0}, {"date": "2019-11-04", "close": 1.42, "volume": 129083.0}, {"date": "2019-11-05", "close": 1.44, "volume": 65459.0}, {"date": "2019-11-06", "close": 1.38, "volume": 13231.0}, {"date": "2019-11-07", "close": 1.32, "volume": 24939.0}, {"date": "2019-11-08", "close": 1.33, "volume": 54477.0}, {"date": "2019-11-11", "close": 1.24, "volume": 41669.0}, {"date": "2019-11-12", "close": 1.26, "volume": 26811.0}, {"date": "2019-11-13", "close": 1.2298, "volume": 71230.0}, {"date": "2019-11-14", "close": 1.19, "volume": 60603.0}, {"date": "2019-11-15", "close": 1.14, "volume": 62505.0}, {"date": "2019-11-18", "close": 1.03, "volume": 93516.0}, {"date": "2019-11-19", "close": 0.99, "volume": 101361.0}, {"date": "2019-11-20", "close": 0.9855, "volume": 96070.0}, {"date": "2019-11-21", "close": 1.0, "volume": 82320.0}, {"date": "2019-11-22", "close": 1.09, "volume": 115351.0}, {"date": "2019-11-25", "close": 1.4, "volume": 412794.0}, {"date": "2019-11-26", "close": 1.34, "volume": 153705.0}, {"date": "2019-11-27", "close": 1.2625, "volume": 86631.0}, {"date": "2019-11-29", "close": 1.28, "volume": 36874.0}, {"date": "2019-12-02", "close": 1.31, "volume": 30211.0}, {"date": "2019-12-03", "close": 1.3, "volume": 26033.0}, {"date": "2019-12-04", "close": 1.26, "volume": 29345.0}, {"date": "2019-12-05", "close": 1.26, "volume": 5593.0}, {"date": "2019-12-06", "close": 1.14, "volume": 91621.0}, {"date": "2019-12-09", "close": 1.08, "volume": 121742.0}, {"date": "2019-12-10", "close": 1.03, "volume": 180620.0}, {"date": "2019-12-11", "close": 1.1, "volume": 322766.0}, {"date": "2019-12-12", "close": 1.04, "volume": 148145.0}, {"date": "2019-12-13", "close": 1.05, "volume": 189615.0}, {"date": "2019-12-16", "close": 0.9929, "volume": 58212.0}, {"date": "2019-12-17", "close": 0.985, "volume": 110593.0}, {"date": "2019-12-18", "close": 1.02, "volume": 152609.0}, {"date": "2019-12-19", "close": 0.9738, "volume": 144062.0}, {"date": "2019-12-20", "close": 0.9561, "volume": 60858.0}, {"date": "2019-12-23", "close": 0.9486, "volume": 143009.0}, {"date": "2019-12-24", "close": 0.926, "volume": 42938.0}, {"date": "2019-12-26", "close": 0.918, "volume": 67596.0}, {"date": "2019-12-27", "close": 0.9, "volume": 135225.0}, {"date": "2019-12-30", "close": 0.8996, "volume": 85069.0}, {"date": "2019-12-31", "close": 0.8814, "volume": 140391.0}, {"date": "2020-01-02", "close": 1.05, "volume": 448717.0}, {"date": "2020-01-03", "close": 0.955, "volume": 127994.0}, {"date": "2020-01-06", "close": 0.97, "volume": 192117.0}, {"date": "2020-01-07", "close": 1.09, "volume": 1069199.0}, {"date": "2020-01-08", "close": 0.9476, "volume": 487875.0}, {"date": "2020-01-09", "close": 0.93, "volume": 129540.0}, {"date": "2020-01-10", "close": 0.9301, "volume": 186384.0}, {"date": "2020-01-13", "close": 0.9113, "volume": 92480.0}, {"date": "2020-01-14", "close": 0.985, "volume": 346337.0}, {"date": "2020-01-15", "close": 0.9878, "volume": 107207.0}, {"date": "2020-01-16", "close": 1.0175, "volume": 138166.0}, {"date": "2020-01-17", "close": 1.035, "volume": 140090.0}, {"date": "2020-01-21", "close": 0.9803, "volume": 138136.0}, {"date": "2020-01-22", "close": 0.9829, "volume": 54957.0}, {"date": "2020-01-23", "close": 0.941, "volume": 77993.0}, {"date": "2020-01-24", "close": 0.9279, "volume": 91082.0}, {"date": "2020-01-27", "close": 0.9522, "volume": 103080.0}, {"date": "2020-01-28", "close": 1.01, "volume": 510709.0}, {"date": "2020-01-29", "close": 0.9883, "volume": 85163.0}, {"date": "2020-01-30", "close": 1.07, "volume": 238132.0}, {"date": "2020-01-31", "close": 1.04, "volume": 163452.0}, {"date": "2020-02-03", "close": 1.02, "volume": 102910.0}, {"date": "2020-02-04", "close": 1.02, "volume": 63292.0}, {"date": "2020-02-05", "close": 1.15, "volume": 433722.0}, {"date": "2020-02-06", "close": 1.11, "volume": 259151.0}, {"date": "2020-02-07", "close": 1.14, "volume": 96109.0}, {"date": "2020-02-10", "close": 1.11, "volume": 199700.0}, {"date": "2020-02-11", "close": 1.18, "volume": 415459.0}, {"date": "2020-02-12", "close": 1.26, "volume": 449392.0}, {"date": "2020-02-13", "close": 1.249, "volume": 128977.0}, {"date": "2020-02-14", "close": 1.25, "volume": 92759.0}, {"date": "2020-02-18", "close": 1.11, "volume": 302967.0}, {"date": "2020-02-19", "close": 1.07, "volume": 224363.0}, {"date": "2020-02-20", "close": 1.04, "volume": 101454.0}, {"date": "2020-02-21", "close": 1.03, "volume": 87577.0}, {"date": "2020-02-24", "close": 0.983, "volume": 150447.0}, {"date": "2020-02-25", "close": 0.9523, "volume": 48910.0}, {"date": "2020-02-26", "close": 0.9648, "volume": 113684.0}, {"date": "2020-02-27", "close": 0.9323, "volume": 197547.0}, {"date": "2020-02-28", "close": 0.8597, "volume": 141583.0}, {"date": "2020-03-02", "close": 0.8761, "volume": 59798.0}, {"date": "2020-03-03", "close": 0.9, "volume": 81176.0}, {"date": "2020-03-04", "close": 0.91, "volume": 27822.0}, {"date": "2020-03-05", "close": 0.9098, "volume": 58971.0}, {"date": "2020-03-06", "close": 0.89, "volume": 82023.0}, {"date": "2020-03-09", "close": 0.717, "volume": 161541.0}, {"date": "2020-03-10", "close": 0.74, "volume": 52710.0}, {"date": "2020-03-11", "close": 0.715, "volume": 60646.0}, {"date": "2020-03-12", "close": 0.54, "volume": 162450.0}, {"date": "2020-03-13", "close": 0.595, "volume": 89091.0}, {"date": "2020-03-16", "close": 0.4884, "volume": 135966.0}, {"date": "2020-03-17", "close": 0.4802, "volume": 73718.0}, {"date": "2020-03-18", "close": 0.3963, "volume": 49189.0}, {"date": "2020-03-19", "close": 0.48, "volume": 85933.0}, {"date": "2020-03-20", "close": 0.5163, "volume": 115927.0}, {"date": "2020-03-23", "close": 0.45, "volume": 97331.0}, {"date": "2020-03-24", "close": 0.5164, "volume": 136358.0}, {"date": "2020-03-25", "close": 0.5, "volume": 88436.0}, {"date": "2020-03-26", "close": 0.52, "volume": 89566.0}, {"date": "2020-03-27", "close": 0.5, "volume": 125444.0}, {"date": "2020-03-30", "close": 0.49, "volume": 85088.0}, {"date": "2020-03-31", "close": 0.45, "volume": 99260.0}, {"date": "2020-04-01", "close": 0.4, "volume": 85275.0}, {"date": "2020-04-02", "close": 0.4501, "volume": 208057.0}, {"date": "2020-04-03", "close": 0.4595, "volume": 39766.0}, {"date": "2020-04-06", "close": 0.5, "volume": 914891.0}, {"date": "2020-04-07", "close": 0.495, "volume": 1044328.0}, {"date": "2020-04-08", "close": 0.4798, "volume": 227106.0}, {"date": "2020-04-09", "close": 0.4599, "volume": 154345.0}, {"date": "2020-04-13", "close": 0.442, "volume": 128211.0}, {"date": "2020-04-14", "close": 0.4454, "volume": 157777.0}, {"date": "2020-04-15", "close": 0.445, "volume": 173455.0}, {"date": "2020-04-16", "close": 0.43, "volume": 835641.0}, {"date": "2020-04-17", "close": 0.4251, "volume": 220067.0}, {"date": "2020-04-20", "close": 0.43, "volume": 175536.0}, {"date": "2020-04-21", "close": 0.418, "volume": 342894.0}, {"date": "2020-04-22", "close": 0.4198, "volume": 109827.0}, {"date": "2020-04-23", "close": 0.4997, "volume": 3280333.0}, {"date": "2020-04-24", "close": 0.47, "volume": 663751.0}, {"date": "2020-04-27", "close": 0.4599, "volume": 581427.0}, {"date": "2020-04-28", "close": 0.4403, "volume": 313949.0}, {"date": "2020-04-29", "close": 0.479, "volume": 3810795.0}, {"date": "2020-04-30", "close": 0.45, "volume": 1285131.0}, {"date": "2020-05-01", "close": 0.439, "volume": 483832.0}, {"date": "2020-05-04", "close": 0.426, "volume": 558010.0}, {"date": "2020-05-05", "close": 0.45, "volume": 6301469.0}, {"date": "2020-05-06", "close": 0.5199, "volume": 8662798.0}, {"date": "2020-05-07", "close": 0.6738, "volume": 9859083.0}, {"date": "2020-05-08", "close": 0.895, "volume": 32788970.0}, {"date": "2020-05-11", "close": 0.76, "volume": 9326952.0}, {"date": "2020-05-12", "close": 0.6243, "volume": 4664964.0}, {"date": "2020-05-13", "close": 0.739, "volume": 7862972.0}, {"date": "2020-05-14", "close": 0.8597, "volume": 20875620.0}, {"date": "2020-05-15", "close": 0.8, "volume": 3576441.0}, {"date": "2020-05-18", "close": 0.81, "volume": 2733261.0}, {"date": "2020-05-19", "close": 0.8055, "volume": 2770645.0}, {"date": "2020-05-20", "close": 0.83, "volume": 6305180.0}, {"date": "2020-05-21", "close": 0.709, "volume": 3494322.0}, {"date": "2020-05-22", "close": 0.7295, "volume": 1786908.0}, {"date": "2020-05-26", "close": 0.7194, "volume": 1907576.0}, {"date": "2020-05-27", "close": 0.72, "volume": 1979835.0}, {"date": "2020-05-28", "close": 0.7332, "volume": 2930365.0}, {"date": "2020-05-29", "close": 0.7, "volume": 1880596.0}, {"date": "2020-06-01", "close": 0.73, "volume": 4256717.0}, {"date": "2020-06-02", "close": 0.82, "volume": 14269490.0}, {"date": "2020-06-03", "close": 0.92, "volume": 12774850.0}, {"date": "2020-06-04", "close": 1.09, "volume": 11848180.0}, {"date": "2020-06-05", "close": 1.0, "volume": 3812076.0}, {"date": "2020-06-08", "close": 0.9134, "volume": 3241079.0}, {"date": "2020-06-09", "close": 0.9, "volume": 2493541.0}, {"date": "2020-06-10", "close": 1.25, "volume": 35201010.0}, {"date": "2020-06-11", "close": 0.93, "volume": 7838841.0}, {"date": "2020-06-12", "close": 0.9301, "volume": 2969608.0}, {"date": "2020-06-15", "close": 0.9496, "volume": 5714631.0}, {"date": "2020-06-16", "close": 0.9389, "volume": 2845150.0}, {"date": "2020-06-17", "close": 0.876, "volume": 2763729.0}, {"date": "2020-06-18", "close": 0.86, "volume": 1584071.0}, {"date": "2020-06-19", "close": 0.8417, "volume": 1938158.0}, {"date": "2020-06-22", "close": 1.09, "volume": 12568590.0}, {"date": "2020-06-23", "close": 1.1, "volume": 8711870.0}, {"date": "2020-06-24", "close": 0.9801, "volume": 3596764.0}, {"date": "2020-06-25", "close": 1.01, "volume": 2169259.0}, {"date": "2020-06-26", "close": 0.9225, "volume": 2501109.0}, {"date": "2020-06-29", "close": 0.8901, "volume": 1539943.0}, {"date": "2020-06-30", "close": 0.91, "volume": 1905650.0}, {"date": "2020-07-01", "close": 0.9336, "volume": 2344531.0}, {"date": "2020-07-02", "close": 0.9101, "volume": 1649934.0}, {"date": "2020-07-06", "close": 0.9389, "volume": 1900076.0}, {"date": "2020-07-07", "close": 0.9, "volume": 1024249.0}, {"date": "2020-07-08", "close": 1.0, "volume": 5136534.0}, {"date": "2020-07-09", "close": 0.938, "volume": 2313787.0}, {"date": "2020-07-10", "close": 0.93, "volume": 723070.0}, {"date": "2020-07-13", "close": 0.878, "volume": 1681410.0}, {"date": "2020-07-14", "close": 0.91, "volume": 1110662.0}, {"date": "2020-07-15", "close": 0.918, "volume": 1278545.0}, {"date": "2020-07-16", "close": 0.9076, "volume": 897712.0}, {"date": "2020-07-17", "close": 0.8975, "volume": 879453.0}, {"date": "2020-07-20", "close": 0.925, "volume": 1136514.0}, {"date": "2020-07-21", "close": 0.9446, "volume": 3776000.0}, {"date": "2020-07-22", "close": 1.05, "volume": 13490880.0}, {"date": "2020-07-23", "close": 0.961, "volume": 12385690.0}, {"date": "2020-07-24", "close": 1.04, "volume": 25520010.0}, {"date": "2020-07-27", "close": 1.42, "volume": 75828460.0}, {"date": "2020-07-28", "close": 1.71, "volume": 73062620.0}, {"date": "2020-07-29", "close": 1.82, "volume": 26702480.0}, {"date": "2020-07-30", "close": 1.78, "volume": 10582970.0}, {"date": "2020-07-31", "close": 2.03, "volume": 39462040.0}, {"date": "2020-08-03", "close": 3.83, "volume": 225520800.0}, {"date": "2020-08-04", "close": 3.31, "volume": 28945740.0}, {"date": "2020-08-05", "close": 4.2, "volume": 98927900.0}, {"date": "2020-08-06", "close": 5.09, "volume": 80517440.0}, {"date": "2020-08-07", "close": 4.38, "volume": 27004150.0}, {"date": "2020-08-10", "close": 4.44, "volume": 18341240.0}, {"date": "2020-08-11", "close": 3.86, "volume": 14350710.0}, {"date": "2020-08-12", "close": 3.57, "volume": 9697779.0}, {"date": "2020-08-13", "close": 3.55, "volume": 16577920.0}, {"date": "2020-08-14", "close": 3.87, "volume": 22073530.0}, {"date": "2020-08-17", "close": 3.72, "volume": 27713410.0}, {"date": "2020-08-18", "close": 3.41, "volume": 9986530.0}, {"date": "2020-08-19", "close": 3.14, "volume": 7388153.0}, {"date": "2020-08-20", "close": 3.27, "volume": 8377835.0}, {"date": "2020-08-21", "close": 2.71, "volume": 14544340.0}, {"date": "2020-08-24", "close": 2.31, "volume": 8552957.0}, {"date": "2020-08-25", "close": 2.44, "volume": 8316080.0}, {"date": "2020-08-26", "close": 2.54, "volume": 8319821.0}, {"date": "2020-08-27", "close": 2.26, "volume": 5742197.0}, {"date": "2020-08-28", "close": 2.56, "volume": 12713620.0}, {"date": "2020-08-31", "close": 2.48, "volume": 6973016.0}, {"date": "2020-09-01", "close": 2.57, "volume": 17949330.0}, {"date": "2020-09-02", "close": 2.38, "volume": 6341837.0}, {"date": "2020-09-03", "close": 2.095, "volume": 6075938.0}, {"date": "2020-09-04", "close": 2.09, "volume": 8612469.0}, {"date": "2020-09-08", "close": 1.85, "volume": 5140817.0}, {"date": "2020-09-09", "close": 1.97, "volume": 3843588.0}, {"date": "2020-09-10", "close": 1.89, "volume": 4548869.0}, {"date": "2020-09-11", "close": 1.8, "volume": 3239567.0}, {"date": "2020-09-14", "close": 1.98, "volume": 5648393.0}, {"date": "2020-09-15", "close": 1.98, "volume": 4264758.0}, {"date": "2020-09-16", "close": 2.07, "volume": 13048720.0}, {"date": "2020-09-17", "close": 1.99, "volume": 4019536.0}, {"date": "2020-09-18", "close": 1.92, "volume": 3486553.0}, {"date": "2020-09-21", "close": 1.89, "volume": 3726595.0}, {"date": "2020-09-22", "close": 1.82, "volume": 1922008.0}, {"date": "2020-09-23", "close": 1.64, "volume": 4070980.0}, {"date": "2020-09-24", "close": 1.75, "volume": 5946744.0}, {"date": "2020-09-25", "close": 1.93, "volume": 8295303.0}, {"date": "2020-09-28", "close": 2.02, "volume": 3865803.0}, {"date": "2020-09-29", "close": 2.02, "volume": 2414545.0}, {"date": "2020-09-30", "close": 1.96, "volume": 2040870.0}, {"date": "2020-10-01", "close": 1.95, "volume": 2484867.0}, {"date": "2020-10-02", "close": 1.96, "volume": 1840358.0}, {"date": "2020-10-05", "close": 1.96, "volume": 2880171.0}, {"date": "2020-10-06", "close": 1.87, "volume": 2219657.0}, {"date": "2020-10-07", "close": 1.94, "volume": 1714579.0}, {"date": "2020-10-08", "close": 2.14, "volume": 18834630.0}, {"date": "2020-10-09", "close": 2.16, "volume": 6001748.0}, {"date": "2020-10-12", "close": 2.42, "volume": 18581620.0}, {"date": "2020-10-13", "close": 2.36, "volume": 7581614.0}, {"date": "2020-10-14", "close": 2.25, "volume": 6235882.0}, {"date": "2020-10-15", "close": 2.33, "volume": 5121448.0}, {"date": "2020-10-16", "close": 2.18, "volume": 3428714.0}, {"date": "2020-10-19", "close": 2.34, "volume": 12348760.0}, {"date": "2020-10-20", "close": 2.46, "volume": 19529350.0}, {"date": "2020-10-21", "close": 2.84, "volume": 34785290.0}, {"date": "2020-10-22", "close": 3.0, "volume": 23509350.0}, {"date": "2020-10-23", "close": 2.74, "volume": 10512720.0}, {"date": "2020-10-26", "close": 2.54, "volume": 13681070.0}, {"date": "2020-10-27", "close": 2.76, "volume": 18966920.0}, {"date": "2020-10-28", "close": 2.35, "volume": 12497460.0}, {"date": "2020-10-29", "close": 2.28, "volume": 11043850.0}, {"date": "2020-10-30", "close": 2.16, "volume": 10002830.0}, {"date": "2020-11-02", "close": 2.1, "volume": 7388831.0}, {"date": "2020-11-03", "close": 2.22, "volume": 8262650.0}, {"date": "2020-11-04", "close": 2.35, "volume": 17677930.0}, {"date": "2020-11-05", "close": 2.495, "volume": 17925130.0}, {"date": "2020-11-06", "close": 2.41, "volume": 9110992.0}, {"date": "2020-11-09", "close": 2.21, "volume": 8188441.0}, {"date": "2020-11-10", "close": 2.19, "volume": 3942455.0}, {"date": "2020-11-11", "close": 2.33, "volume": 8968983.0}, {"date": "2020-11-12", "close": 2.3, "volume": 8789078.0}, {"date": "2020-11-13", "close": 2.39, "volume": 8835107.0}, {"date": "2020-11-16", "close": 2.48, "volume": 11321170.0}, {"date": "2020-11-17", "close": 3.1, "volume": 59644970.0}, {"date": "2020-11-18", "close": 2.89, "volume": 49980550.0}, {"date": "2020-11-19", "close": 3.09, "volume": 21534010.0}, {"date": "2020-11-20", "close": 3.39, "volume": 30386300.0}, {"date": "2020-11-23", "close": 4.92, "volume": 55605000.0}, {"date": "2020-11-24", "close": 4.91, "volume": 50743780.0}, {"date": "2020-11-25", "close": 5.12, "volume": 22889610.0}, {"date": "2020-11-27", "close": 4.28, "volume": 18155620.0}, {"date": "2020-11-30", "close": 6.28, "volume": 69432060.0}, {"date": "2020-12-01", "close": 6.19, "volume": 36089930.0}, {"date": "2020-12-02", "close": 5.76, "volume": 15836050.0}, {"date": "2020-12-03", "close": 5.91, "volume": 25417500.0}, {"date": "2020-12-04", "close": 5.4, "volume": 22191130.0}, {"date": "2020-12-07", "close": 5.51, "volume": 21467760.0}, {"date": "2020-12-08", "close": 5.18, "volume": 13333500.0}, {"date": "2020-12-09", "close": 4.78, "volume": 16146330.0}, {"date": "2020-12-10", "close": 5.22, "volume": 12805050.0}, {"date": "2020-12-11", "close": 4.75, "volume": 10126500.0}, {"date": "2020-12-14", "close": 5.54, "volume": 23564900.0}, {"date": "2020-12-15", "close": 7.07, "volume": 38775380.0}, {"date": "2020-12-16", "close": 8.23, "volume": 88747750.0}, {"date": "2020-12-17", "close": 9.47, "volume": 89585870.0}, {"date": "2020-12-18", "close": 9.31, "volume": 42205480.0}, {"date": "2020-12-21", "close": 11.5, "volume": 50428040.0}, {"date": "2020-12-22", "close": 13.97, "volume": 55985280.0}, {"date": "2020-12-23", "close": 10.81, "volume": 41595340.0}, {"date": "2020-12-24", "close": 10.92, "volume": 19138180.0}, {"date": "2020-12-28", "close": 12.25, "volume": 58753610.0}, {"date": "2020-12-29", "close": 11.76, "volume": 28427130.0}, {"date": "2020-12-30", "close": 10.88, "volume": 55300360.0}, {"date": "2020-12-31", "close": 10.44, "volume": 36916430.0}, {"date": "2021-01-04", "close": 11.01, "volume": 35826550.0}, {"date": "2021-01-05", "close": 13.59, "volume": 61984100.0}, {"date": "2021-01-06", "close": 16.96, "volume": 83119890.0}, {"date": "2021-01-07", "close": 22.36, "volume": 118963600.0}, {"date": "2021-01-08", "close": 26.39, "volume": 97428210.0}, {"date": "2021-01-11", "close": 23.36, "volume": 93551100.0}, {"date": "2021-01-12", "close": 26.15, "volume": 58671050.0}, {"date": "2021-01-13", "close": 23.0, "volume": 69462980.0}, {"date": "2021-01-14", "close": 24.44, "volume": 55343590.0}, {"date": "2021-01-15", "close": 22.39, "volume": 33851090.0}, {"date": "2021-01-19", "close": 22.35, "volume": 28223740.0}, {"date": "2021-01-20", "close": 19.27, "volume": 45124120.0}, {"date": "2021-01-21", "close": 17.56, "volume": 51838230.0}, {"date": "2021-01-22", "close": 18.3, "volume": 41305220.0}, {"date": "2021-01-25", "close": 18.22, "volume": 24655900.0}, {"date": "2021-01-26", "close": 18.6, "volume": 29926830.0}, {"date": "2021-01-27", "close": 17.65, "volume": 17609070.0}, {"date": "2021-01-28", "close": 19.9, "volume": 39673490.0}, {"date": "2021-01-29", "close": 20.74, "volume": 43378260.0}, {"date": "2021-02-01", "close": 20.74, "volume": 17122650.0}, {"date": "2021-02-02", "close": 22.74, "volume": 23919120.0}, {"date": "2021-02-03", "close": 23.67, "volume": 26745790.0}, {"date": "2021-02-04", "close": 22.795, "volume": 21042030.0}, {"date": "2021-02-05", "close": 22.52, "volume": 16620830.0}, {"date": "2021-02-08", "close": 32.07, "volume": 73091630.0}, {"date": "2021-02-09", "close": 37.59, "volume": 57665360.0}, {"date": "2021-02-10", "close": 34.01, "volume": 30291660.0}, {"date": "2021-02-11", "close": 37.27, "volume": 38459740.0}, {"date": "2021-02-12", "close": 38.46, "volume": 31026270.0}, {"date": "2021-02-16", "close": 43.56, "volume": 29144010.0}, {"date": "2021-02-17", "close": 47.9, "volume": 35068990.0}, {"date": "2021-02-18", "close": 40.98, "volume": 24599810.0}, {"date": "2021-02-19", "close": 43.27, "volume": 24234150.0}, {"date": "2021-02-22", "close": 37.11, "volume": 20575260.0}, {"date": "2021-02-23", "close": 28.56, "volume": 31753910.0}, {"date": "2021-02-24", "close": 33.41, "volume": 26774960.0}, {"date": "2021-02-25", "close": 30.63, "volume": 23955610.0}, {"date": "2021-02-26", "close": 30.15, "volume": 21127490.0}, {"date": "2021-03-01", "close": 38.5, "volume": 22963790.0}, {"date": "2021-03-02", "close": 34.89, "volume": 17302450.0}, {"date": "2021-03-03", "close": 36.62, "volume": 18558710.0}, {"date": "2021-03-04", "close": 32.01, "volume": 20974690.0}, {"date": "2021-03-05", "close": 30.03, "volume": 24275720.0}, {"date": "2021-03-08", "close": 28.51, "volume": 16352350.0}, {"date": "2021-03-09", "close": 36.77, "volume": 27885060.0}, {"date": "2021-03-10", "close": 38.19, "volume": 24032820.0}, {"date": "2021-03-11", "close": 41.81, "volume": 19389220.0}, {"date": "2021-03-12", "close": 40.7, "volume": 15683410.0}, {"date": "2021-03-15", "close": 43.1, "volume": 16102260.0}, {"date": "2021-03-16", "close": 38.36, "volume": 14829450.0}, {"date": "2021-03-17", "close": 43.18, "volume": 21192110.0}, {"date": "2021-03-18", "close": 41.56, "volume": 22772550.0}, {"date": "2021-03-19", "close": 43.05, "volume": 18246670.0}, {"date": "2021-03-22", "close": 39.99, "volume": 16740590.0}, {"date": "2021-03-23", "close": 38.04, "volume": 15570410.0}, {"date": "2021-03-24", "close": 34.04, "volume": 14714120.0}, {"date": "2021-03-25", "close": 34.2, "volume": 17276020.0}, {"date": "2021-03-26", "close": 36.09, "volume": 10801910.0}, {"date": "2021-03-29", "close": 38.13, "volume": 15161100.0}, {"date": "2021-03-30", "close": 44.14, "volume": 23344680.0}, {"date": "2021-03-31", "close": 48.02, "volume": 35148760.0}, {"date": "2021-04-01", "close": 48.85, "volume": 20813170.0}, {"date": "2021-04-05", "close": 56.56, "volume": 29046800.0}, {"date": "2021-04-06", "close": 52.45, "volume": 21419500.0}, {"date": "2021-04-07", "close": 46.26, "volume": 21233720.0}, {"date": "2021-04-08", "close": 49.82, "volume": 22117830.0}, {"date": "2021-04-09", "close": 49.0, "volume": 20887500.0}, {"date": "2021-04-12", "close": 50.07, "volume": 27398820.0}, {"date": "2021-04-13", "close": 51.0, "volume": 33395310.0}, {"date": "2021-04-14", "close": 42.97, "volume": 43053770.0}, {"date": "2021-04-15", "close": 42.14, "volume": 35506910.0}, {"date": "2021-04-16", "close": 38.93, "volume": 23728220.0}, {"date": "2021-04-19", "close": 35.55, "volume": 28403460.0}, {"date": "2021-04-20", "close": 33.57, "volume": 26874730.0}, {"date": "2021-04-21", "close": 34.93, "volume": 22768420.0}, {"date": "2021-04-22", "close": 31.06, "volume": 22212710.0}, {"date": "2021-04-23", "close": 32.3, "volume": 21943960.0}, {"date": "2021-04-26", "close": 34.14, "volume": 20890210.0}, {"date": "2021-04-27", "close": 34.12, "volume": 12994260.0}, {"date": "2021-04-28", "close": 37.64, "volume": 20558230.0}, {"date": "2021-04-29", "close": 34.26, "volume": 15562060.0}, {"date": "2021-04-30", "close": 36.78, "volume": 22154520.0}, {"date": "2021-05-03", "close": 36.22, "volume": 17671240.0}, {"date": "2021-05-04", "close": 33.95, "volume": 14261880.0}, {"date": "2021-05-05", "close": 33.55, "volume": 15077590.0}, {"date": "2021-05-06", "close": 31.4, "volume": 13903820.0}, {"date": "2021-05-07", "close": 31.33, "volume": 11735130.0}, {"date": "2021-05-10", "close": 27.82, "volume": 17201070.0}, {"date": "2021-05-11", "close": 25.95, "volume": 23322050.0}, {"date": "2021-05-12", "close": 22.85, "volume": 20186850.0}, {"date": "2021-05-13", "close": 19.66, "volume": 33368450.0}, {"date": "2021-05-14", "close": 23.08, "volume": 24535790.0}, {"date": "2021-05-17", "close": 22.36, "volume": 19322950.0}, {"date": "2021-05-18", "close": 22.99, "volume": 16461670.0}, {"date": "2021-05-19", "close": 21.71, "volume": 33073080.0}, {"date": "2021-05-20", "close": 21.89, "volume": 22823410.0}, {"date": "2021-05-21", "close": 20.89, "volume": 20760500.0}, {"date": "2021-05-24", "close": 23.15, "volume": 22112040.0}, {"date": "2021-05-25", "close": 22.62, "volume": 13849400.0}, {"date": "2021-05-26", "close": 25.26, "volume": 23333380.0}, {"date": "2021-05-27", "close": 25.84, "volume": 20543560.0}, {"date": "2021-05-28", "close": 24.77, "volume": 12356080.0}, {"date": "2021-06-01", "close": 25.2, "volume": 11830960.0}, {"date": "2021-06-02", "close": 25.24, "volume": 12685520.0}, {"date": "2021-06-03", "close": 23.79, "volume": 9132907.0}, {"date": "2021-06-04", "close": 24.35, "volume": 8142363.0}, {"date": "2021-06-07", "close": 24.39, "volume": 7793052.0}, {"date": "2021-06-08", "close": 23.64, "volume": 13667230.0}, {"date": "2021-06-09", "close": 26.14, "volume": 17945220.0}, {"date": "2021-06-10", "close": 26.51, "volume": 12889450.0}, {"date": "2021-06-11", "close": 26.55, "volume": 7224799.0}, {"date": "2021-06-14", "close": 29.94, "volume": 20040200.0}, {"date": "2021-06-15", "close": 30.67, "volume": 14980380.0}, {"date": "2021-06-16", "close": 29.97, "volume": 10244920.0}, {"date": "2021-06-17", "close": 30.06, "volume": 11472550.0}, {"date": "2021-06-18", "close": 28.92, "volume": 9796998.0}, {"date": "2021-06-21", "close": 27.83, "volume": 10225800.0}, {"date": "2021-06-22", "close": 27.34, "volume": 18428420.0}, {"date": "2021-06-23", "close": 27.61, "volume": 9348304.0}, {"date": "2021-06-24", "close": 29.48, "volume": 10040890.0}, {"date": "2021-06-25", "close": 28.19, "volume": 22895540.0}, {"date": "2021-06-28", "close": 30.11, "volume": 10762590.0}, {"date": "2021-06-29", "close": 31.89, "volume": 14213770.0}, {"date": "2021-06-30", "close": 31.37, "volume": 9633673.0}, {"date": "2021-07-01", "close": 30.69, "volume": 5881742.0}, {"date": "2021-07-02", "close": 30.29, "volume": 4799976.0}, {"date": "2021-07-06", "close": 29.72, "volume": 5946383.0}, {"date": "2021-07-07", "close": 28.59, "volume": 5634109.0}, {"date": "2021-07-08", "close": 27.79, "volume": 5225883.0}, {"date": "2021-07-09", "close": 27.69, "volume": 4204478.0}, {"date": "2021-07-12", "close": 27.37, "volume": 4555334.0}, {"date": "2021-07-13", "close": 25.96, "volume": 4209023.0}, {"date": "2021-07-14", "close": 24.64, "volume": 4783978.0}, {"date": "2021-07-15", "close": 24.48, "volume": 4664959.0}, {"date": "2021-07-16", "close": 23.33, "volume": 4749051.0}, {"date": "2021-07-19", "close": 22.35, "volume": 5960330.0}, {"date": "2021-07-20", "close": 22.63, "volume": 6292424.0}, {"date": "2021-07-21", "close": 25.06, "volume": 10684870.0}, {"date": "2021-07-22", "close": 25.26, "volume": 6719750.0}, {"date": "2021-07-23", "close": 24.64, "volume": 5328079.0}, {"date": "2021-07-26", "close": 29.58, "volume": 18732810.0}, {"date": "2021-07-27", "close": 27.02, "volume": 8900739.0}, {"date": "2021-07-28", "close": 28.16, "volume": 6461752.0}, {"date": "2021-07-29", "close": 27.48, "volume": 6233005.0}, {"date": "2021-07-30", "close": 27.63, "volume": 4791893.0}, {"date": "2021-08-02", "close": 28.23, "volume": 9763683.0}, {"date": "2021-08-03", "close": 27.13, "volume": 7987498.0}, {"date": "2021-08-04", "close": 28.72, "volume": 9121667.0}, {"date": "2021-08-05", "close": 31.47, "volume": 11624250.0}, {"date": "2021-08-06", "close": 34.25, "volume": 17648920.0}, {"date": "2021-08-09", "close": 35.98, "volume": 18631500.0}, {"date": "2021-08-10", "close": 35.7, "volume": 8647741.0}, {"date": "2021-08-11", "close": 35.18, "volume": 8581582.0}, {"date": "2021-08-12", "close": 33.84, "volume": 6185392.0}, {"date": "2021-08-13", "close": 32.88, "volume": 9910446.0}, {"date": "2021-08-16", "close": 33.04, "volume": 6271298.0}, {"date": "2021-08-17", "close": 30.65, "volume": 7216466.0}, {"date": "2021-08-18", "close": 30.78, "volume": 6087353.0}, {"date": "2021-08-19", "close": 31.81, "volume": 8219217.0}, {"date": "2021-08-20", "close": 35.26, "volume": 15533240.0}, {"date": "2021-08-23", "close": 36.76, "volume": 19439810.0}, {"date": "2021-08-24", "close": 37.98, "volume": 10997130.0}, {"date": "2021-08-25", "close": 38.33, "volume": 9732360.0}, {"date": "2021-08-26", "close": 36.22, "volume": 7795484.0}, {"date": "2021-08-27", "close": 40.2, "volume": 13083260.0}, {"date": "2021-08-30", "close": 40.54, "volume": 9673356.0}, {"date": "2021-08-31", "close": 40.59, "volume": 8161911.0}, {"date": "2021-09-01", "close": 41.18, "volume": 9554275.0}, {"date": "2021-09-02", "close": 42.2, "volume": 10942960.0}, {"date": "2021-09-03", "close": 43.41, "volume": 12728290.0}, {"date": "2021-09-07", "close": 39.39, "volume": 15592750.0}, {"date": "2021-09-08", "close": 37.29, "volume": 7771906.0}, {"date": "2021-09-09", "close": 38.89, "volume": 9530899.0}, {"date": "2021-09-10", "close": 35.74, "volume": 8576182.0}, {"date": "2021-09-13", "close": 35.59, "volume": 8485060.0}, {"date": "2021-09-14", "close": 34.68, "volume": 7443594.0}, {"date": "2021-09-15", "close": 37.05, "volume": 9514030.0}, {"date": "2021-09-16", "close": 36.34, "volume": 6203839.0}, {"date": "2021-09-17", "close": 35.84, "volume": 6082265.0}, {"date": "2021-09-20", "close": 33.89, "volume": 8322062.0}, {"date": "2021-09-21", "close": 33.24, "volume": 6551428.0}, {"date": "2021-09-22", "close": 35.7, "volume": 8110822.0}, {"date": "2021-09-23", "close": 37.7, "volume": 7151314.0}, {"date": "2021-09-24", "close": 36.18, "volume": 8227607.0}, {"date": "2021-09-27", "close": 35.17, "volume": 5463405.0}, {"date": "2021-09-28", "close": 32.75, "volume": 5648323.0}, {"date": "2021-09-29", "close": 30.61, "volume": 7559722.0}, {"date": "2021-09-30", "close": 31.58, "volume": 6362944.0}, {"date": "2021-10-01", "close": 33.17, "volume": 8287819.0}, {"date": "2021-10-04", "close": 33.63, "volume": 7866975.0}, {"date": "2021-10-05", "close": 37.19, "volume": 11565430.0}, {"date": "2021-10-06", "close": 38.96, "volume": 15438700.0}, {"date": "2021-10-07", "close": 38.42, "volume": 8015072.0}, {"date": "2021-10-08", "close": 39.49, "volume": 7564151.0}, {"date": "2021-10-11", "close": 42.96, "volume": 14174470.0}, {"date": "2021-10-12", "close": 40.86, "volume": 10236190.0}, {"date": "2021-10-13", "close": 43.79, "volume": 9918792.0}, {"date": "2021-10-14", "close": 43.59, "volume": 10298090.0}, {"date": "2021-10-15", "close": 48.89, "volume": 22547370.0}, {"date": "2021-10-18", "close": 51.45, "volume": 22345350.0}, {"date": "2021-10-19", "close": 53.91, "volume": 23597580.0}, {"date": "2021-10-20", "close": 53.07, "volume": 22137660.0}, {"date": "2021-10-21", "close": 50.91, "volume": 15392110.0}, {"date": "2021-10-22", "close": 49.46, "volume": 9819511.0}, {"date": "2021-10-25", "close": 54.69, "volume": 14915820.0}, {"date": "2021-10-26", "close": 52.86, "volume": 10082160.0}, {"date": "2021-10-27", "close": 50.04, "volume": 8853311.0}, {"date": "2021-10-28", "close": 50.39, "volume": 11053580.0}, {"date": "2021-10-29", "close": 52.24, "volume": 9944611.0}, {"date": "2021-11-01", "close": 55.51, "volume": 15363250.0}, {"date": "2021-11-02", "close": 63.34, "volume": 18599330.0}, {"date": "2021-11-03", "close": 64.66, "volume": 14060160.0}, {"date": "2021-11-04", "close": 64.29, "volume": 10292050.0}, {"date": "2021-11-05", "close": 63.82, "volume": 7396919.0}, {"date": "2021-11-08", "close": 75.3, "volume": 16719500.0}, {"date": "2021-11-09", "close": 76.09, "volume": 16497790.0}, {"date": "2021-11-10", "close": 64.84, "volume": 19254260.0}, {"date": "2021-11-11", "close": 70.69, "volume": 10760650.0}, {"date": "2021-11-12", "close": 75.92, "volume": 13218870.0}, {"date": "2021-11-15", "close": 55.4, "volume": 34932950.0}, {"date": "2021-11-16", "close": 55.37, "volume": 27102860.0}, {"date": "2021-11-17", "close": 50.95, "volume": 18385260.0}, {"date": "2021-11-18", "close": 51.46, "volume": 13860520.0}, {"date": "2021-11-19", "close": 54.68, "volume": 14141860.0}, {"date": "2021-11-22", "close": 49.57, "volume": 13165740.0}, {"date": "2021-11-23", "close": 52.12, "volume": 11340030.0}, {"date": "2021-11-24", "close": 52.39, "volume": 8088597.0}, {"date": "2021-11-26", "close": 49.2, "volume": 6711150.0}, {"date": "2021-11-29", "close": 51.39, "volume": 11242830.0}, {"date": "2021-11-30", "close": 51.07, "volume": 14540680.0}, {"date": "2021-12-01", "close": 50.79, "volume": 18677080.0}, {"date": "2021-12-02", "close": 49.07, "volume": 13241210.0}, {"date": "2021-12-03", "close": 41.64, "volume": 16794930.0}, {"date": "2021-12-06", "close": 41.81, "volume": 16472390.0}, {"date": "2021-12-07", "close": 45.7, "volume": 11198810.0}, {"date": "2021-12-08", "close": 46.64, "volume": 8408798.0}, {"date": "2021-12-09", "close": 41.37, "volume": 11781470.0}, {"date": "2021-12-10", "close": 40.44, "volume": 8529297.0}, {"date": "2021-12-13", "close": 36.84, "volume": 11589760.0}, {"date": "2021-12-14", "close": 37.33, "volume": 9912800.0}, {"date": "2021-12-15", "close": 38.73, "volume": 15213150.0}, {"date": "2021-12-16", "close": 35.51, "volume": 11334200.0}, {"date": "2021-12-17", "close": 33.855, "volume": 11664980.0}, {"date": "2021-12-20", "close": 32.47, "volume": 9289193.0}, {"date": "2021-12-21", "close": 34.43, "volume": 9805933.0}, {"date": "2021-12-22", "close": 34.13, "volume": 8122891.0}, {"date": "2021-12-23", "close": 38.13, "volume": 15471670.0}, {"date": "2021-12-27", "close": 39.4, "volume": 14334510.0}, {"date": "2021-12-28", "close": 35.14, "volume": 12501100.0}, {"date": "2021-12-29", "close": 33.91, "volume": 8734699.0}, {"date": "2021-12-30", "close": 34.39, "volume": 10789540.0}, {"date": "2021-12-31", "close": 32.86, "volume": 8982498.0}, {"date": "2022-01-03", "close": 32.89, "volume": 6826655.0}, {"date": "2022-01-04", "close": 34.13, "volume": 10570540.0}, {"date": "2022-01-05", "close": 29.62, "volume": 15872240.0}, {"date": "2022-01-06", "close": 29.3, "volume": 10608010.0}, {"date": "2022-01-07", "close": 28.49, "volume": 9316374.0}, {"date": "2022-01-10", "close": 28.93, "volume": 11521470.0}, {"date": "2022-01-11", "close": 29.58, "volume": 11142700.0}, {"date": "2022-01-12", "close": 30.36, "volume": 14678530.0}, {"date": "2022-01-13", "close": 28.1, "volume": 12245350.0}, {"date": "2022-01-14", "close": 28.59, "volume": 9692013.0}, {"date": "2022-01-18", "close": 26.07, "volume": 9257256.0}, {"date": "2022-01-19", "close": 24.85, "volume": 9449791.0}, {"date": "2022-01-20", "close": 24.83, "volume": 12531590.0}, {"date": "2022-01-21", "close": 22.055, "volume": 17539920.0}, {"date": "2022-01-24", "close": 22.9, "volume": 22184760.0}, {"date": "2022-01-25", "close": 22.18, "volume": 14056070.0}, {"date": "2022-01-26", "close": 21.46, "volume": 17840620.0}, {"date": "2022-01-27", "close": 19.79, "volume": 12599010.0}, {"date": "2022-01-28", "close": 21.97, "volume": 13896120.0}, {"date": "2022-01-31", "close": 23.54, "volume": 12131500.0}, {"date": "2022-02-01", "close": 25.03, "volume": 13900740.0}, {"date": "2022-02-02", "close": 23.02, "volume": 11073740.0}, {"date": "2022-02-03", "close": 21.21, "volume": 8835349.0}, {"date": "2022-02-04", "close": 23.51, "volume": 19894170.0}, {"date": "2022-02-07", "close": 25.575, "volume": 22861580.0}, {"date": "2022-02-08", "close": 26.33, "volume": 12740330.0}, {"date": "2022-02-09", "close": 28.99, "volume": 14937590.0}, {"date": "2022-02-10", "close": 28.82, "volume": 20081640.0}, {"date": "2022-02-11", "close": 26.93, "volume": 15399150.0}, {"date": "2022-02-14", "close": 25.55, "volume": 12765750.0}, {"date": "2022-02-15", "close": 28.63, "volume": 15775810.0}, {"date": "2022-02-16", "close": 28.4, "volume": 10612820.0}, {"date": "2022-02-17", "close": 25.72, "volume": 10745950.0}, {"date": "2022-02-18", "close": 23.89, "volume": 10793230.0}, {"date": "2022-02-22", "close": 22.53, "volume": 12002280.0}, {"date": "2022-02-23", "close": 21.04, "volume": 11574440.0}, {"date": "2022-02-24", "close": 22.96, "volume": 16630220.0}, {"date": "2022-02-25", "close": 23.07, "volume": 12124660.0}, {"date": "2022-02-28", "close": 25.35, "volume": 20632360.0}, {"date": "2022-03-01", "close": 26.08, "volume": 21748440.0}, {"date": "2022-03-02", "close": 26.88, "volume": 13294080.0}, {"date": "2022-03-03", "close": 24.66, "volume": 9502957.0}, {"date": "2022-03-04", "close": 22.82, "volume": 10885100.0}, {"date": "2022-03-07", "close": 21.48, "volume": 10943720.0}, {"date": "2022-03-08", "close": 22.35, "volume": 10851570.0}, {"date": "2022-03-09", "close": 25.68, "volume": 15227990.0}, {"date": "2022-03-10", "close": 24.75, "volume": 9376086.0}, {"date": "2022-03-11", "close": 22.49, "volume": 8914602.0}, {"date": "2022-03-14", "close": 21.41, "volume": 8346716.0}, {"date": "2022-03-15", "close": 22.41, "volume": 8796122.0}, {"date": "2022-03-16", "close": 24.23, "volume": 11982590.0}, {"date": "2022-03-17", "close": 26.66, "volume": 11090560.0}, {"date": "2022-03-18", "close": 27.92, "volume": 10161540.0}, {"date": "2022-03-21", "close": 27.63, "volume": 8684348.0}, {"date": "2022-03-22", "close": 29.44, "volume": 13227160.0}, {"date": "2022-03-23", "close": 29.25, "volume": 8156735.0}, {"date": "2022-03-24", "close": 30.33, "volume": 11874000.0}, {"date": "2022-03-25", "close": 28.89, "volume": 12140820.0}, {"date": "2022-03-28", "close": 31.27, "volume": 19226370.0}, {"date": "2022-03-29", "close": 31.14, "volume": 11228190.0}, {"date": "2022-03-30", "close": 29.56, "volume": 8076211.0}, {"date": "2022-03-31", "close": 27.95, "volume": 8306219.0}, {"date": "2022-04-01", "close": 28.54, "volume": 9201787.0}, {"date": "2022-04-04", "close": 28.92, "volume": 8359455.0}, {"date": "2022-04-05", "close": 26.26, "volume": 11188620.0}, {"date": "2022-04-06", "close": 24.185, "volume": 10107270.0}, {"date": "2022-04-07", "close": 23.77, "volume": 9526038.0}, {"date": "2022-04-08", "close": 22.68, "volume": 9102842.0}, {"date": "2022-04-11", "close": 21.92, "volume": 6768460.0}, {"date": "2022-04-12", "close": 21.16, "volume": 10968470.0}, {"date": "2022-04-13", "close": 22.3, "volume": 8388965.0}, {"date": "2022-04-14", "close": 21.23, "volume": 8928513.0}, {"date": "2022-04-18", "close": 20.9, "volume": 9628174.0}, {"date": "2022-04-19", "close": 21.5, "volume": 8522979.0}, {"date": "2022-04-20", "close": 20.72, "volume": 8875042.0}, {"date": "2022-04-21", "close": 19.32, "volume": 12743670.0}, {"date": "2022-04-22", "close": 18.15, "volume": 9866652.0}, {"date": "2022-04-25", "close": 18.72, "volume": 11327420.0}, {"date": "2022-04-26", "close": 17.1, "volume": 8916369.0}, {"date": "2022-04-27", "close": 16.72, "volume": 11128710.0}, {"date": "2022-04-28", "close": 16.86, "volume": 13725860.0}, {"date": "2022-04-29", "close": 15.6, "volume": 10525700.0}, {"date": "2022-05-02", "close": 16.66, "volume": 13859700.0}, {"date": "2022-05-03", "close": 16.78, "volume": 7599026.0}, {"date": "2022-05-04", "close": 17.76, "volume": 11809890.0}, {"date": "2022-05-05", "close": 15.9, "volume": 9300465.0}, {"date": "2022-05-06", "close": 14.95, "volume": 8417598.0}, {"date": "2022-05-09", "close": 12.08, "volume": 15824980.0}, {"date": "2022-05-10", "close": 11.8, "volume": 12884540.0}, {"date": "2022-05-11", "close": 9.98, "volume": 17834920.0}, {"date": "2022-05-12", "close": 10.15, "volume": 20886660.0}, {"date": "2022-05-13", "close": 11.39, "volume": 15326170.0}, {"date": "2022-05-16", "close": 10.32, "volume": 11021330.0}, {"date": "2022-05-17", "close": 11.09, "volume": 10896820.0}, {"date": "2022-05-18", "close": 10.16, "volume": 9931685.0}, {"date": "2022-05-19", "close": 10.35, "volume": 10241710.0}, {"date": "2022-05-20", "close": 9.77, "volume": 12377960.0}, {"date": "2022-05-23", "close": 9.93, "volume": 9389491.0}, {"date": "2022-05-24", "close": 9.0, "volume": 11216520.0}, {"date": "2022-05-25", "close": 9.27, "volume": 6868675.0}, {"date": "2022-05-26", "close": 9.85, "volume": 15649980.0}, {"date": "2022-05-27", "close": 10.27, "volume": 13974020.0}, {"date": "2022-05-31", "close": 10.23, "volume": 19496560.0}, {"date": "2022-06-01", "close": 9.22, "volume": 14993770.0}, {"date": "2022-06-02", "close": 9.34, "volume": 11644090.0}, {"date": "2022-06-03", "close": 8.8, "volume": 11020740.0}, {"date": "2022-06-06", "close": 8.93, "volume": 10203480.0}, {"date": "2022-06-07", "close": 8.69, "volume": 10773210.0}, {"date": "2022-06-08", "close": 8.53, "volume": 11216960.0}, {"date": "2022-06-09", "close": 7.66, "volume": 13904880.0}, {"date": "2022-06-10", "close": 7.54, "volume": 10518170.0}, {"date": "2022-06-13", "close": 6.65, "volume": 18789090.0}, {"date": "2022-06-14", "close": 6.94, "volume": 10702250.0}, {"date": "2022-06-15", "close": 6.87, "volume": 18151330.0}, {"date": "2022-06-16", "close": 6.57, "volume": 12253760.0}, {"date": "2022-06-17", "close": 6.61, "volume": 10248610.0}, {"date": "2022-06-21", "close": 7.22, "volume": 16390940.0}, {"date": "2022-06-22", "close": 6.75, "volume": 10511170.0}, {"date": "2022-06-23", "close": 7.05, "volume": 13282060.0}, {"date": "2022-06-24", "close": 7.42, "volume": 13665920.0}, {"date": "2022-06-27", "close": 6.85, "volume": 9098171.0}, {"date": "2022-06-28", "close": 6.43, "volume": 10515350.0}, {"date": "2022-06-29", "close": 5.8, "volume": 12163880.0}, {"date": "2022-06-30", "close": 5.34, "volume": 10706090.0}, {"date": "2022-07-01", "close": 5.54, "volume": 11547920.0}, {"date": "2022-07-05", "close": 6.07, "volume": 12360940.0}, {"date": "2022-07-06", "close": 5.65, "volume": 11174620.0}, {"date": "2022-07-07", "close": 7.01, "volume": 20439570.0}, {"date": "2022-07-08", "close": 8.51, "volume": 49125080.0}, {"date": "2022-07-11", "close": 7.81, "volume": 14370120.0}, {"date": "2022-07-12", "close": 7.67, "volume": 10812470.0}, {"date": "2022-07-13", "close": 7.76, "volume": 12906700.0}, {"date": "2022-07-14", "close": 8.0, "volume": 15079770.0}, {"date": "2022-07-15", "close": 8.04, "volume": 13282060.0}, {"date": "2022-07-18", "close": 9.76, "volume": 43749460.0}, {"date": "2022-07-19", "close": 12.9, "volume": 58076450.0}, {"date": "2022-07-20", "close": 12.47, "volume": 70804290.0}, {"date": "2022-07-21", "close": 13.49, "volume": 31470880.0}, {"date": "2022-07-22", "close": 12.42, "volume": 29213400.0}, {"date": "2022-07-25", "close": 11.57, "volume": 16546760.0}, {"date": "2022-07-26", "close": 10.11, "volume": 13455450.0}, {"date": "2022-07-27", "close": 12.32, "volume": 31320980.0}, {"date": "2022-07-28", "close": 13.2, "volume": 36780950.0}, {"date": "2022-07-29", "close": 12.99, "volume": 31918900.0}, {"date": "2022-08-01", "close": 12.27, "volume": 20687990.0}, {"date": "2022-08-02", "close": 12.96, "volume": 23868550.0}, {"date": "2022-08-03", "close": 13.28, "volume": 24463920.0}, {"date": "2022-08-04", "close": 13.42, "volume": 27091820.0}, {"date": "2022-08-05", "close": 14.17, "volume": 17207100.0}, {"date": "2022-08-08", "close": 14.43, "volume": 19936550.0}, {"date": "2022-08-09", "close": 14.11, "volume": 16261100.0}, {"date": "2022-08-10", "close": 16.36, "volume": 32584680.0}, {"date": "2022-08-11", "close": 17.19, "volume": 29953900.0}, {"date": "2022-08-12", "close": 18.24, "volume": 17649080.0}, {"date": "2022-08-15", "close": 17.65, "volume": 14104830.0}, {"date": "2022-08-16", "close": 16.88, "volume": 17057450.0}, {"date": "2022-08-17", "close": 15.45, "volume": 17188480.0}, {"date": "2022-08-18", "close": 15.59, "volume": 10602360.0}, {"date": "2022-08-19", "close": 13.18, "volume": 16042640.0}, {"date": "2022-08-22", "close": 12.93, "volume": 11300110.0}, {"date": "2022-08-23", "close": 13.71, "volume": 15897440.0}, {"date": "2022-08-24", "close": 13.78, "volume": 12283120.0}, {"date": "2022-08-25", "close": 12.88, "volume": 17280720.0}, {"date": "2022-08-26", "close": 11.35, "volume": 20712090.0}, {"date": "2022-08-29", "close": 11.81, "volume": 14423410.0}, {"date": "2022-08-30", "close": 11.53, "volume": 12817210.0}, {"date": "2022-08-31", "close": 11.85, "volume": 11566020.0}, {"date": "2022-09-01", "close": 11.51, "volume": 10899820.0}, {"date": "2022-09-02", "close": 11.38, "volume": 13466190.0}, {"date": "2022-09-06", "close": 11.12, "volume": 18765960.0}, {"date": "2022-09-07", "close": 11.68, "volume": 12185480.0}, {"date": "2022-09-08", "close": 13.26, "volume": 19147830.0}, {"date": "2022-09-09", "close": 14.16, "volume": 22873090.0}, {"date": "2022-09-12", "close": 14.43, "volume": 19467850.0}, {"date": "2022-09-13", "close": 12.82, "volume": 14978710.0}, {"date": "2022-09-14", "close": 12.6, "volume": 9742073.0}, {"date": "2022-09-15", "close": 12.07, "volume": 13775030.0}, {"date": "2022-09-16", "close": 10.92, "volume": 14387870.0}, {"date": "2022-09-19", "close": 10.87, "volume": 13102550.0}, {"date": "2022-09-20", "close": 10.26, "volume": 10026000.0}, {"date": "2022-09-21", "close": 10.85, "volume": 21457090.0}, {"date": "2022-09-22", "close": 10.52, "volume": 10893950.0}, {"date": "2022-09-23", "close": 9.47, "volume": 16445150.0}, {"date": "2022-09-26", "close": 9.61, "volume": 13707060.0}, {"date": "2022-09-27", "close": 9.87, "volume": 19299440.0}, {"date": "2022-09-28", "close": 10.95, "volume": 19269000.0}, {"date": "2022-09-29", "close": 10.77, "volume": 12878330.0}, {"date": "2022-09-30", "close": 10.71, "volume": 20135140.0}, {"date": "2022-10-03", "close": 11.08, "volume": 16558960.0}, {"date": "2022-10-04", "close": 12.88, "volume": 22364660.0}, {"date": "2022-10-05", "close": 12.84, "volume": 16236120.0}, {"date": "2022-10-06", "close": 13.1, "volume": 16076230.0}, {"date": "2022-10-07", "close": 11.21, "volume": 14869440.0}, {"date": "2022-10-10", "close": 10.76, "volume": 9727984.0}, {"date": "2022-10-11", "close": 10.46, "volume": 12125940.0}, {"date": "2022-10-12", "close": 10.42, "volume": 10334470.0}, {"date": "2022-10-13", "close": 11.22, "volume": 19672170.0}, {"date": "2022-10-14", "close": 10.3, "volume": 15612010.0}, {"date": "2022-10-17", "close": 11.69, "volume": 19014750.0}, {"date": "2022-10-18", "close": 11.38, "volume": 16526580.0}, {"date": "2022-10-19", "close": 11.07, "volume": 13156280.0}, {"date": "2022-10-20", "close": 10.92, "volume": 11439760.0}, {"date": "2022-10-21", "close": 11.7, "volume": 14830730.0}, {"date": "2022-10-24", "close": 12.9, "volume": 17317960.0}, {"date": "2022-10-25", "close": 14.76, "volume": 24644560.0}, {"date": "2022-10-26", "close": 13.79, "volume": 28389890.0}, {"date": "2022-10-27", "close": 13.65, "volume": 17465400.0}, {"date": "2022-10-28", "close": 13.85, "volume": 17732630.0}, {"date": "2022-10-31", "close": 13.11, "volume": 14695150.0}, {"date": "2022-11-01", "close": 12.22, "volume": 14802500.0}, {"date": "2022-11-02", "close": 10.915, "volume": 22105650.0}, {"date": "2022-11-03", "close": 10.51, "volume": 16103410.0}, {"date": "2022-11-04", "close": 10.84, "volume": 25150780.0}, {"date": "2022-11-07", "close": 10.5, "volume": 14330340.0}, {"date": "2022-11-08", "close": 9.96, "volume": 32449650.0}, {"date": "2022-11-09", "close": 9.61, "volume": 25489210.0}, {"date": "2022-11-10", "close": 9.98, "volume": 28320960.0}, {"date": "2022-11-11", "close": 9.77, "volume": 21901870.0}, {"date": "2022-11-14", "close": 9.52, "volume": 12472560.0}, {"date": "2022-11-15", "close": 9.5, "volume": 14864530.0}, {"date": "2022-11-16", "close": 8.31, "volume": 18481450.0}, {"date": "2022-11-17", "close": 8.03, "volume": 16515550.0}, {"date": "2022-11-18", "close": 7.47, "volume": 23126730.0}, {"date": "2022-11-21", "close": 6.19, "volume": 25771830.0}, {"date": "2022-11-22", "close": 6.42, "volume": 23179240.0}, {"date": "2022-11-23", "close": 6.48, "volume": 18227800.0}, {"date": "2022-11-25", "close": 6.22, "volume": 7127047.0}, {"date": "2022-11-28", "close": 5.98, "volume": 14293650.0}, {"date": "2022-11-29", "close": 5.89, "volume": 12013050.0}, {"date": "2022-11-30", "close": 6.32, "volume": 23052500.0}, {"date": "2022-12-01", "close": 6.21, "volume": 16154990.0}, {"date": "2022-12-02", "close": 6.91, "volume": 21987590.0}, {"date": "2022-12-05", "close": 6.14, "volume": 24158580.0}, {"date": "2022-12-06", "close": 5.79, "volume": 15676080.0}, {"date": "2022-12-07", "close": 5.37, "volume": 16775150.0}, {"date": "2022-12-08", "close": 5.39, "volume": 16147900.0}, {"date": "2022-12-09", "close": 5.0, "volume": 21330260.0}, {"date": "2022-12-12", "close": 5.07, "volume": 14076570.0}, {"date": "2022-12-13", "close": 4.66, "volume": 32685420.0}, {"date": "2022-12-14", "close": 4.72, "volume": 24054120.0}, {"date": "2022-12-15", "close": 4.34, "volume": 16927430.0}, {"date": "2022-12-16", "close": 3.88, "volume": 21250180.0}, {"date": "2022-12-19", "close": 3.87, "volume": 11155190.0}, {"date": "2022-12-20", "close": 3.91, "volume": 12919720.0}, {"date": "2022-12-21", "close": 3.65, "volume": 14757220.0}, {"date": "2022-12-22", "close": 3.67, "volume": 14615710.0}, {"date": "2022-12-23", "close": 3.62, "volume": 8600274.0}, {"date": "2022-12-27", "close": 3.24, "volume": 12099430.0}, {"date": "2022-12-28", "close": 3.145, "volume": 9560515.0}, {"date": "2022-12-29", "close": 3.41, "volume": 11226240.0}, {"date": "2022-12-30", "close": 3.42, "volume": 9614973.0}, {"date": "2023-01-03", "close": 3.4, "volume": 13014370.0}, {"date": "2023-01-04", "close": 4.22, "volume": 32367420.0}, {"date": "2023-01-05", "close": 3.91, "volume": 24923840.0}, {"date": "2023-01-06", "close": 4.09, "volume": 19314220.0}, {"date": "2023-01-09", "close": 4.9, "volume": 44884630.0}, {"date": "2023-01-10", "close": 5.75, "volume": 42394300.0}, {"date": "2023-01-11", "close": 5.37, "volume": 43071850.0}, {"date": "2023-01-12", "close": 7.03, "volume": 67399980.0}, {"date": "2023-01-13", "close": 7.68, "volume": 78829740.0}, {"date": "2023-01-17", "close": 8.37, "volume": 59317610.0}, {"date": "2023-01-18", "close": 6.91, "volume": 58413480.0}, {"date": "2023-01-19", "close": 7.34, "volume": 35227260.0}, {"date": "2023-01-20", "close": 8.07, "volume": 48773060.0}, {"date": "2023-01-23", "close": 9.0, "volume": 47089170.0}, {"date": "2023-01-24", "close": 8.8, "volume": 39398770.0}, {"date": "2023-01-25", "close": 8.75, "volume": 34985410.0}, {"date": "2023-01-26", "close": 8.75, "volume": 30466570.0}, {"date": "2023-01-27", "close": 8.02, "volume": 48107300.0}, {"date": "2023-01-30", "close": 7.17, "volume": 36747980.0}, {"date": "2023-01-31", "close": 7.21, "volume": 24173190.0}, {"date": "2023-02-01", "close": 7.52, "volume": 43280700.0}, {"date": "2023-02-02", "close": 8.0, "volume": 60716880.0}, {"date": "2023-02-03", "close": 7.07, "volume": 34183140.0}, {"date": "2023-02-06", "close": 7.08, "volume": 23094610.0}, {"date": "2023-02-07", "close": 7.1, "volume": 32060570.0}, {"date": "2023-02-08", "close": 6.81, "volume": 23079430.0}, {"date": "2023-02-09", "close": 5.95, "volume": 27776750.0}, {"date": "2023-02-10", "close": 5.92, "volume": 20107410.0}, {"date": "2023-02-13", "close": 5.85, "volume": 14942260.0}, {"date": "2023-02-14", "close": 6.72, "volume": 36350700.0}, {"date": "2023-02-15", "close": 7.95, "volume": 51590040.0}, {"date": "2023-02-16", "close": 7.21, "volume": 66418690.0}, {"date": "2023-02-17", "close": 7.7, "volume": 44076950.0}, {"date": "2023-02-21", "close": 7.13, "volume": 29693290.0}, {"date": "2023-02-22", "close": 7.19, "volume": 28798710.0}, {"date": "2023-02-23", "close": 7.28, "volume": 18858870.0}, {"date": "2023-02-24", "close": 6.67, "volume": 25465540.0}, {"date": "2023-02-27", "close": 7.11, "volume": 25241240.0}, {"date": "2023-02-28", "close": 7.1, "volume": 38171820.0}, {"date": "2023-03-01", "close": 6.51, "volume": 26686640.0}, {"date": "2023-03-02", "close": 6.26, "volume": 22507550.0}, {"date": "2023-03-03", "close": 6.38, "volume": 20930000.0}, {"date": "2023-03-06", "close": 6.32, "volume": 19853790.0}, {"date": "2023-03-07", "close": 6.09, "volume": 17933130.0}, {"date": "2023-03-08", "close": 6.18, "volume": 14775310.0}, {"date": "2023-03-09", "close": 5.51, "volume": 19083230.0}, {"date": "2023-03-10", "close": 5.33, "volume": 20766690.0}, {"date": "2023-03-13", "close": 6.7, "volume": 66972990.0}, {"date": "2023-03-14", "close": 7.13, "volume": 64006910.0}, {"date": "2023-03-15", "close": 7.09, "volume": 38441500.0}, {"date": "2023-03-16", "close": 7.63, "volume": 35674400.0}, {"date": "2023-03-17", "close": 8.17, "volume": 61120190.0}, {"date": "2023-03-20", "close": 7.85, "volume": 39108120.0}, {"date": "2023-03-21", "close": 8.87, "volume": 46252280.0}, {"date": "2023-03-22", "close": 7.78, "volume": 48722820.0}, {"date": "2023-03-23", "close": 8.46, "volume": 45826850.0}, {"date": "2023-03-24", "close": 7.81, "volume": 28365460.0}, {"date": "2023-03-27", "close": 7.11, "volume": 23372080.0}, {"date": "2023-03-28", "close": 7.2, "volume": 18648250.0}, {"date": "2023-03-29", "close": 7.95, "volume": 36009990.0}, {"date": "2023-03-30", "close": 7.83, "volume": 25958530.0}, {"date": "2023-03-31", "close": 8.72, "volume": 36159730.0}, {"date": "2023-04-03", "close": 8.43, "volume": 25824830.0}, {"date": "2023-04-04", "close": 8.51, "volume": 23882270.0}, {"date": "2023-04-05", "close": 7.93, "volume": 27754460.0}, {"date": "2023-04-06", "close": 7.98, "volume": 15392500.0}, {"date": "2023-04-10", "close": 9.1, "volume": 42370880.0}, {"date": "2023-04-11", "close": 10.23, "volume": 63439540.0}, {"date": "2023-04-12", "close": 9.95, "volume": 43348580.0}, {"date": "2023-04-13", "close": 11.52, "volume": 57539120.0}, {"date": "2023-04-14", "close": 11.97, "volume": 54369910.0}, {"date": "2023-04-17", "close": 11.45, "volume": 29146920.0}, {"date": "2023-04-18", "close": 11.68, "volume": 41896320.0}, {"date": "2023-04-19", "close": 10.66, "volume": 28329910.0}, {"date": "2023-04-20", "close": 9.52, "volume": 27389840.0}, {"date": "2023-04-21", "close": 8.93, "volume": 28395190.0}, {"date": "2023-04-24", "close": 8.89, "volume": 26335000.0}, {"date": "2023-04-25", "close": 8.99, "volume": 35069120.0}, {"date": "2023-04-26", "close": 9.46, "volume": 65526210.0}, {"date": "2023-04-27", "close": 10.06, "volume": 46101810.0}, {"date": "2023-04-28", "close": 10.07, "volume": 28853050.0}, {"date": "2023-05-01", "close": 8.78, "volume": 28506300.0}, {"date": "2023-05-02", "close": 9.55, "volume": 32177290.0}, {"date": "2023-05-03", "close": 9.55, "volume": 26882430.0}, {"date": "2023-05-04", "close": 10.27, "volume": 35765120.0}, {"date": "2023-05-05", "close": 10.49, "volume": 37753410.0}, {"date": "2023-05-08", "close": 9.33, "volume": 30157200.0}, {"date": "2023-05-09", "close": 9.38, "volume": 23037980.0}, {"date": "2023-05-10", "close": 10.22, "volume": 51276920.0}, {"date": "2023-05-11", "close": 8.73, "volume": 39314940.0}, {"date": "2023-05-12", "close": 8.92, "volume": 23041800.0}, {"date": "2023-05-15", "close": 9.54, "volume": 26854980.0}, {"date": "2023-05-16", "close": 9.25, "volume": 18094970.0}, {"date": "2023-05-17", "close": 10.09, "volume": 30436780.0}, {"date": "2023-05-18", "close": 9.38, "volume": 37908580.0}, {"date": "2023-05-19", "close": 9.175, "volume": 19235370.0}, {"date": "2023-05-22", "close": 9.67, "volume": 25877160.0}, {"date": "2023-05-23", "close": 9.32, "volume": 30437690.0}, {"date": "2023-05-24", "close": 9.43, "volume": 28986410.0}, {"date": "2023-05-25", "close": 9.11, "volume": 28309530.0}, {"date": "2023-05-26", "close": 8.93, "volume": 31800130.0}, {"date": "2023-05-30", "close": 9.42, "volume": 42716660.0}, {"date": "2023-05-31", "close": 9.79, "volume": 28923870.0}, {"date": "2023-06-01", "close": 9.99, "volume": 30340030.0}, {"date": "2023-06-02", "close": 10.03, "volume": 32655300.0}, {"date": "2023-06-05", "close": 9.19, "volume": 35660450.0}, {"date": "2023-06-06", "close": 10.08, "volume": 53229190.0}, {"date": "2023-06-07", "close": 9.55, "volume": 39054090.0}, {"date": "2023-06-08", "close": 9.57, "volume": 19797160.0}, {"date": "2023-06-09", "close": 9.38, "volume": 20588650.0}, {"date": "2023-06-12", "close": 9.33, "volume": 14585700.0}, {"date": "2023-06-13", "close": 9.68, "volume": 25412180.0}, {"date": "2023-06-14", "close": 9.69, "volume": 30560400.0}, {"date": "2023-06-15", "close": 9.36, "volume": 30601500.0}, {"date": "2023-06-16", "close": 9.98, "volume": 50994770.0}, {"date": "2023-06-20", "close": 11.72, "volume": 81874030.0}, {"date": "2023-06-21", "close": 12.21, "volume": 88558520.0}, {"date": "2023-06-22", "close": 11.83, "volume": 55820500.0}, {"date": "2023-06-23", "close": 12.71, "volume": 87494200.0}, {"date": "2023-06-26", "close": 11.79, "volume": 51715160.0}, {"date": "2023-06-27", "close": 13.38, "volume": 64774840.0}, {"date": "2023-06-28", "close": 13.16, "volume": 52768510.0}, {"date": "2023-06-29", "close": 13.82, "volume": 50627950.0}, {"date": "2023-06-30", "close": 13.86, "volume": 63953210.0}, {"date": "2023-07-03", "close": 15.32, "volume": 42743140.0}, {"date": "2023-07-05", "close": 15.56, "volume": 47454800.0}, {"date": "2023-07-06", "close": 15.32, "volume": 47638420.0}, {"date": "2023-07-07", "close": 15.67, "volume": 60526220.0}, {"date": "2023-07-10", "close": 16.92, "volume": 51905160.0}, {"date": "2023-07-11", "close": 17.39, "volume": 47291840.0}, {"date": "2023-07-12", "close": 16.86, "volume": 54020340.0}, {"date": "2023-07-13", "close": 19.3, "volume": 71665800.0}, {"date": "2023-07-14", "close": 18.07, "volume": 53399320.0}, {"date": "2023-07-17", "close": 17.26, "volume": 42105660.0}, {"date": "2023-07-18", "close": 16.81, "volume": 33566420.0}, {"date": "2023-07-19", "close": 17.59, "volume": 37645740.0}, {"date": "2023-07-20", "close": 17.06, "volume": 31582400.0}, {"date": "2023-07-21", "close": 16.88, "volume": 26577250.0}, {"date": "2023-07-24", "close": 16.42, "volume": 26395790.0}, {"date": "2023-07-25", "close": 16.18, "volume": 26409920.0}, {"date": "2023-07-26", "close": 16.82, "volume": 24164630.0}, {"date": "2023-07-27", "close": 15.97, "volume": 23067370.0}, {"date": "2023-07-28", "close": 16.7, "volume": 21420580.0}, {"date": "2023-07-31", "close": 17.37, "volume": 27394290.0}, {"date": "2023-08-01", "close": 16.83, "volume": 31624720.0}, {"date": "2023-08-02", "close": 16.48, "volume": 26715580.0}, {"date": "2023-08-03", "close": 16.56, "volume": 25066790.0}, {"date": "2023-08-04", "close": 15.83, "volume": 21965050.0}, {"date": "2023-08-07", "close": 15.07, "volume": 29981160.0}, {"date": "2023-08-08", "close": 15.72, "volume": 27403260.0}, {"date": "2023-08-09", "close": 15.51, "volume": 26381870.0}, {"date": "2023-08-10", "close": 14.55, "volume": 25847080.0}, {"date": "2023-08-11", "close": 14.88, "volume": 21862730.0}, {"date": "2023-08-14", "close": 14.99, "volume": 20920230.0}, {"date": "2023-08-15", "close": 13.93, "volume": 24409020.0}, {"date": "2023-08-16", "close": 13.5, "volume": 23097160.0}, {"date": "2023-08-17", "close": 12.25, "volume": 35069660.0}, {"date": "2023-08-18", "close": 11.28, "volume": 33316160.0}, {"date": "2023-08-21", "close": 11.05, "volume": 22828350.0}, {"date": "2023-08-22", "close": 10.95, "volume": 19751210.0}, {"date": "2023-08-23", "close": 11.75, "volume": 24746750.0}, {"date": "2023-08-24", "close": 10.55, "volume": 25292490.0}, {"date": "2023-08-25", "close": 10.55, "volume": 19391150.0}, {"date": "2023-08-28", "close": 10.62, "volume": 13672850.0}, {"date": "2023-08-29", "close": 13.68, "volume": 74154470.0}, {"date": "2023-08-30", "close": 13.47, "volume": 38206980.0}, {"date": "2023-08-31", "close": 12.57, "volume": 33448770.0}, {"date": "2023-09-01", "close": 12.0, "volume": 25287930.0}, {"date": "2023-09-05", "close": 12.0, "volume": 14834060.0}, {"date": "2023-09-06", "close": 12.06, "volume": 23218930.0}, {"date": "2023-09-07", "close": 12.36, "volume": 20436210.0}, {"date": "2023-09-08", "close": 10.91, "volume": 43599180.0}, {"date": "2023-09-11", "close": 10.07, "volume": 30365980.0}, {"date": "2023-09-12", "close": 10.16, "volume": 36784740.0}, {"date": "2023-09-13", "close": 9.89, "volume": 29524370.0}, {"date": "2023-09-14", "close": 10.0, "volume": 35131010.0}, {"date": "2023-09-15", "close": 9.8, "volume": 26199720.0}, {"date": "2023-09-18", "close": 9.79, "volume": 37718910.0}, {"date": "2023-09-19", "close": 9.56, "volume": 23670240.0}, {"date": "2023-09-20", "close": 9.29, "volume": 17914020.0}, {"date": "2023-09-21", "close": 9.16, "volume": 16611240.0}, {"date": "2023-09-22", "close": 8.67, "volume": 17195690.0}, {"date": "2023-09-25", "close": 8.56, "volume": 19232030.0}, {"date": "2023-09-26", "close": 8.25, "volume": 16815780.0}, {"date": "2023-09-27", "close": 8.01, "volume": 22627050.0}, {"date": "2023-09-28", "close": 8.57, "volume": 24186660.0}, {"date": "2023-09-29", "close": 8.5, "volume": 20212700.0}, {"date": "2023-10-02", "close": 8.53, "volume": 42145540.0}, {"date": "2023-10-03", "close": 7.3, "volume": 33702910.0}, {"date": "2023-10-04", "close": 7.54, "volume": 25114440.0}, {"date": "2023-10-05", "close": 7.42, "volume": 25668980.0}, {"date": "2023-10-06", "close": 8.08, "volume": 30916910.0}, {"date": "2023-10-09", "close": 8.36, "volume": 27156350.0}, {"date": "2023-10-10", "close": 8.46, "volume": 25100580.0}, {"date": "2023-10-11", "close": 7.9, "volume": 28534790.0}, {"date": "2023-10-12", "close": 7.78, "volume": 17753950.0}, {"date": "2023-10-13", "close": 7.71, "volume": 18436500.0}, {"date": "2023-10-16", "close": 8.1, "volume": 52441560.0}, {"date": "2023-10-17", "close": 8.45, "volume": 30035030.0}, {"date": "2023-10-18", "close": 7.74, "volume": 28486950.0}, {"date": "2023-10-19", "close": 7.71, "volume": 31017160.0}, {"date": "2023-10-20", "close": 7.76, "volume": 36236440.0}, {"date": "2023-10-23", "close": 8.75, "volume": 63932620.0}, {"date": "2023-10-24", "close": 9.76, "volume": 95449850.0}, {"date": "2023-10-25", "close": 9.47, "volume": 53992940.0}, {"date": "2023-10-26", "close": 8.99, "volume": 32254610.0}, {"date": "2023-10-27", "close": 8.86, "volume": 27482800.0}, {"date": "2023-10-30", "close": 8.85, "volume": 31761780.0}, {"date": "2023-10-31", "close": 8.81, "volume": 22365560.0}, {"date": "2023-11-01", "close": 8.92, "volume": 31215340.0}, {"date": "2023-11-02", "close": 9.86, "volume": 41686650.0}, {"date": "2023-11-03", "close": 9.41, "volume": 43816550.0}, {"date": "2023-11-06", "close": 9.24, "volume": 30637670.0}, {"date": "2023-11-07", "close": 9.18, "volume": 32002150.0}, {"date": "2023-11-08", "close": 8.55, "volume": 32485790.0}, {"date": "2023-11-09", "close": 9.23, "volume": 90786630.0}, {"date": "2023-11-10", "close": 9.61, "volume": 42444230.0}, {"date": "2023-11-13", "close": 9.18, "volume": 31332280.0}, {"date": "2023-11-14", "close": 9.17, "volume": 37575380.0}, {"date": "2023-11-15", "close": 10.24, "volume": 64345270.0}, {"date": "2023-11-16", "close": 9.76, "volume": 39678360.0}, {"date": "2023-11-17", "close": 10.0, "volume": 27699590.0}, {"date": "2023-11-20", "close": 10.64, "volume": 55879610.0}, {"date": "2023-11-21", "close": 10.31, "volume": 42923540.0}, {"date": "2023-11-22", "close": 10.92, "volume": 50015260.0}, {"date": "2023-11-24", "close": 11.41, "volume": 42385870.0}, {"date": "2023-11-27", "close": 11.28, "volume": 38413450.0}, {"date": "2023-11-28", "close": 12.38, "volume": 62545110.0}, {"date": "2023-11-29", "close": 12.4, "volume": 42596280.0}, {"date": "2023-11-30", "close": 11.97, "volume": 29942460.0}, {"date": "2023-12-01", "close": 13.7, "volume": 57061490.0}, {"date": "2023-12-04", "close": 14.86, "volume": 81617850.0}, {"date": "2023-12-05", "close": 15.28, "volume": 77635500.0}, {"date": "2023-12-06", "close": 15.54, "volume": 56390730.0}, {"date": "2023-12-07", "close": 15.51, "volume": 41151850.0}, {"date": "2023-12-08", "close": 16.78, "volume": 53071220.0}, {"date": "2023-12-11", "close": 14.65, "volume": 59302890.0}, {"date": "2023-12-12", "close": 14.89, "volume": 35579530.0}, {"date": "2023-12-13", "close": 16.76, "volume": 63715260.0}, {"date": "2023-12-14", "close": 17.82, "volume": 60551550.0}, {"date": "2023-12-15", "close": 18.29, "volume": 53947860.0}, {"date": "2023-12-18", "close": 19.88, "volume": 60344640.0}, {"date": "2023-12-19", "close": 21.97, "volume": 91857590.0}, {"date": "2023-12-20", "close": 22.1, "volume": 117235300.0}, {"date": "2023-12-21", "close": 24.78, "volume": 104432700.0}, {"date": "2023-12-22", "close": 26.71, "volume": 118601900.0}, {"date": "2023-12-26", "close": 26.96, "volume": 79566200.0}, {"date": "2023-12-27", "close": 31.07, "volume": 106789700.0}, {"date": "2023-12-28", "close": 28.11, "volume": 119982200.0}, {"date": "2023-12-29", "close": 23.49, "volume": 144949700.0}, {"date": "2024-01-02", "close": 22.93, "volume": 102571800.0}, {"date": "2024-01-03", "close": 23.435, "volume": 96670290.0}, {"date": "2024-01-04", "close": 26.27, "volume": 97753590.0}, {"date": "2024-01-05", "close": 24.12, "volume": 92250600.0}, {"date": "2024-01-08", "close": 25.98, "volume": 113019100.0}, {"date": "2024-01-09", "close": 25.73, "volume": 84955920.0}, {"date": "2024-01-10", "close": 25.63, "volume": 140233400.0}, {"date": "2024-01-11", "close": 22.4, "volume": 213408200.0}, {"date": "2024-01-12", "close": 18.98, "volume": 138255700.0}, {"date": "2024-01-16", "close": 17.78, "volume": 106408800.0}, {"date": "2024-01-17", "close": 17.26, "volume": 76361060.0}, {"date": "2024-01-18", "close": 16.07, "volume": 91998270.0}, {"date": "2024-01-19", "close": 16.13, "volume": 110136400.0}, {"date": "2024-01-22", "close": 16.61, "volume": 82482700.0}, {"date": "2024-01-23", "close": 16.11, "volume": 56602640.0}, {"date": "2024-01-24", "close": 15.65, "volume": 68891570.0}, {"date": "2024-01-25", "close": 16.27, "volume": 56469250.0}, {"date": "2024-01-26", "close": 17.85, "volume": 87559350.0}, {"date": "2024-01-29", "close": 18.52, "volume": 92576940.0}, {"date": "2024-01-30", "close": 18.11, "volume": 56458800.0}, {"date": "2024-01-31", "close": 17.73, "volume": 75527900.0}, {"date": "2024-02-01", "close": 18.6, "volume": 64373710.0}, {"date": "2024-02-02", "close": 18.2, "volume": 52991500.0}, {"date": "2024-02-05", "close": 16.64, "volume": 50371810.0}, {"date": "2024-02-06", "close": 17.06, "volume": 39214210.0}, {"date": "2024-02-07", "close": 17.54, "volume": 53166150.0}, {"date": "2024-02-08", "close": 21.58, "volume": 106855900.0}, {"date": "2024-02-09", "close": 23.89, "volume": 117143200.0}, {"date": "2024-02-12", "close": 27.28, "volume": 102363900.0}, {"date": "2024-02-13", "close": 25.72, "volume": 77122130.0}, {"date": "2024-02-14", "close": 29.41, "volume": 79211210.0}, {"date": "2024-02-15", "close": 27.02, "volume": 97860280.0}, {"date": "2024-02-16", "close": 26.94, "volume": 58428550.0}, {"date": "2024-02-20", "close": 24.51, "volume": 72618040.0}, {"date": "2024-02-21", "close": 22.9, "volume": 44857510.0}, {"date": "2024-02-22", "close": 24.56, "volume": 53000400.0}, {"date": "2024-02-23", "close": 23.99, "volume": 42059100.0}, {"date": "2024-02-26", "close": 29.19, "volume": 106547600.0}, {"date": "2024-02-27", "close": 30.31, "volume": 116889400.0}, {"date": "2024-02-28", "close": 31.03, "volume": 179649700.0}, {"date": "2024-02-29", "close": 25.9, "volume": 133154400.0}, {"date": "2024-03-01", "close": 27.0, "volume": 78532510.0}, {"date": "2024-03-04", "close": 25.71, "volume": 119395500.0}, {"date": "2024-03-05", "close": 22.255, "volume": 100790300.0}, {"date": "2024-03-06", "close": 22.62, "volume": 66880740.0}, {"date": "2024-03-07", "close": 21.8, "volume": 58499150.0}, {"date": "2024-03-08", "close": 23.48, "volume": 94269620.0}, {"date": "2024-03-11", "close": 20.64, "volume": 82992200.0}, {"date": "2024-03-12", "close": 20.19, "volume": 65064400.0}, {"date": "2024-03-13", "close": 19.7, "volume": 49994440.0}, {"date": "2024-03-14", "close": 18.23, "volume": 61409640.0}, {"date": "2024-03-15", "close": 19.32, "volume": 58173450.0}, {"date": "2024-03-18", "close": 19.41, "volume": 51913060.0}, {"date": "2024-03-19", "close": 19.32, "volume": 47831660.0}, {"date": "2024-03-20", "close": 22.43, "volume": 74376860.0}, {"date": "2024-03-21", "close": 21.78, "volume": 64872650.0}, {"date": "2024-03-22", "close": 20.87, "volume": 37475320.0}, {"date": "2024-03-25", "close": 20.95, "volume": 64877050.0}, {"date": "2024-03-26", "close": 20.38, "volume": 42142060.0}, {"date": "2024-03-27", "close": 22.07, "volume": 58349680.0}, {"date": "2024-03-28", "close": 22.58, "volume": 86137130.0}, {"date": "2024-04-01", "close": 21.63, "volume": 37253770.0}, {"date": "2024-04-02", "close": 19.73, "volume": 35079570.0}, {"date": "2024-04-03", "close": 19.425, "volume": 31025530.0}, {"date": "2024-04-04", "close": 18.47, "volume": 56690120.0}, {"date": "2024-04-05", "close": 18.43, "volume": 31600110.0}, {"date": "2024-04-08", "close": 17.95, "volume": 44457610.0}, {"date": "2024-04-09", "close": 17.98, "volume": 34671840.0}, {"date": "2024-04-10", "close": 17.38, "volume": 34618360.0}, {"date": "2024-04-11", "close": 17.6, "volume": 30602020.0}, {"date": "2024-04-12", "close": 16.11, "volume": 39158470.0}, {"date": "2024-04-15", "close": 15.15, "volume": 33790130.0}, {"date": "2024-04-16", "close": 14.6, "volume": 35943500.0}, {"date": "2024-04-17", "close": 14.63, "volume": 37799810.0}, {"date": "2024-04-18", "close": 15.03, "volume": 39146090.0}, {"date": "2024-04-19", "close": 16.5, "volume": 50052960.0}, {"date": "2024-04-22", "close": 17.55, "volume": 66955470.0}, {"date": "2024-04-23", "close": 19.44, "volume": 61140890.0}, {"date": "2024-04-24", "close": 19.09, "volume": 45466960.0}, {"date": "2024-04-25", "close": 19.01, "volume": 37047330.0}, {"date": "2024-04-26", "close": 19.43, "volume": 39397290.0}, {"date": "2024-04-29", "close": 18.03, "volume": 40382670.0}, {"date": "2024-04-30", "close": 16.06, "volume": 42086990.0}, {"date": "2024-05-01", "close": 16.07, "volume": 38827760.0}, {"date": "2024-05-02", "close": 17.07, "volume": 35299780.0}, {"date": "2024-05-03", "close": 17.52, "volume": 38631080.0}, {"date": "2024-05-06", "close": 20.67, "volume": 87046940.0}, {"date": "2024-05-07", "close": 20.21, "volume": 88992720.0}, {"date": "2024-05-08", "close": 20.09, "volume": 39681140.0}, {"date": "2024-05-09", "close": 19.65, "volume": 45293460.0}, {"date": "2024-05-10", "close": 17.16, "volume": 56095690.0}, {"date": "2024-05-13", "close": 17.26, "volume": 31441590.0}, {"date": "2024-05-14", "close": 18.07, "volume": 30169220.0}, {"date": "2024-05-15", "close": 20.2, "volume": 53512030.0}, {"date": "2024-05-16", "close": 19.65, "volume": 32569120.0}, {"date": "2024-05-17", "close": 19.45, "volume": 48373460.0}, {"date": "2024-05-20", "close": 22.32, "volume": 66423220.0}, {"date": "2024-05-21", "close": 21.35, "volume": 45259540.0}, {"date": "2024-05-22", "close": 21.24, "volume": 47596670.0}, {"date": "2024-05-23", "close": 20.08, "volume": 43108390.0}, {"date": "2024-05-24", "close": 21.21, "volume": 46639890.0}, {"date": "2024-05-28", "close": 20.73, "volume": 49579940.0}, {"date": "2024-05-29", "close": 20.24, "volume": 31746450.0}, {"date": "2024-05-30", "close": 20.04, "volume": 47554290.0}, {"date": "2024-05-31", "close": 19.52, "volume": 39494860.0}, {"date": "2024-06-03", "close": 19.58, "volume": 47885300.0}, {"date": "2024-06-04", "close": 20.52, "volume": 62277750.0}, {"date": "2024-06-05", "close": 21.07, "volume": 62964690.0}, {"date": "2024-06-06", "close": 20.8, "volume": 57567510.0}, {"date": "2024-06-07", "close": 19.27, "volume": 59027930.0}, {"date": "2024-06-10", "close": 19.46, "volume": 37683320.0}, {"date": "2024-06-11", "close": 19.83, "volume": 44635840.0}, {"date": "2024-06-12", "close": 20.31, "volume": 52222980.0}, {"date": "2024-06-13", "close": 20.0, "volume": 40912390.0}, {"date": "2024-06-14", "close": 19.47, "volume": 36095190.0}, {"date": "2024-06-17", "close": 20.02, "volume": 43085330.0}, {"date": "2024-06-18", "close": 20.28, "volume": 36053160.0}, {"date": "2024-06-20", "close": 20.66, "volume": 50043000.0}, {"date": "2024-06-21", "close": 19.21, "volume": 67042570.0}, {"date": "2024-06-24", "close": 18.69, "volume": 33442810.0}, {"date": "2024-06-25", "close": 19.25, "volume": 40559490.0}, {"date": "2024-06-26", "close": 19.37, "volume": 38602790.0}, {"date": "2024-06-27", "close": 19.66, "volume": 34565020.0}, {"date": "2024-06-28", "close": 19.85, "volume": 49591030.0}, {"date": "2024-07-01", "close": 22.56, "volume": 74453650.0}, {"date": "2024-07-02", "close": 22.12, "volume": 47465150.0}, {"date": "2024-07-03", "close": 20.98, "volume": 30989030.0}, {"date": "2024-07-05", "close": 20.17, "volume": 40044600.0}, {"date": "2024-07-08", "close": 19.5, "volume": 41156650.0}, {"date": "2024-07-09", "close": 19.03, "volume": 38904460.0}, {"date": "2024-07-10", "close": 18.89, "volume": 27531570.0}, {"date": "2024-07-11", "close": 19.02, "volume": 40818860.0}, {"date": "2024-07-12", "close": 20.77, "volume": 53885670.0}, {"date": "2024-07-15", "close": 24.58, "volume": 96172770.0}, {"date": "2024-07-16", "close": 26.72, "volume": 67641720.0}, {"date": "2024-07-17", "close": 25.55, "volume": 62374830.0}, {"date": "2024-07-18", "close": 23.65, "volume": 44289800.0}, {"date": "2024-07-19", "close": 24.73, "volume": 61002930.0}, {"date": "2024-07-22", "close": 23.95, "volume": 48793640.0}, {"date": "2024-07-23", "close": 21.65, "volume": 54378410.0}, {"date": "2024-07-24", "close": 20.67, "volume": 36964220.0}, {"date": "2024-07-25", "close": 20.28, "volume": 37320560.0}, {"date": "2024-07-26", "close": 21.57, "volume": 43781940.0}, {"date": "2024-07-29", "close": 20.45, "volume": 45269210.0}, {"date": "2024-07-30", "close": 19.73, "volume": 27107940.0}, {"date": "2024-07-31", "close": 19.67, "volume": 31839930.0}, {"date": "2024-08-01", "close": 18.14, "volume": 38813770.0}, {"date": "2024-08-02", "close": 17.19, "volume": 38866860.0}, {"date": "2024-08-05", "close": 16.95, "volume": 45550550.0}, {"date": "2024-08-06", "close": 17.25, "volume": 29049140.0}, {"date": "2024-08-07", "close": 15.84, "volume": 28804040.0}, {"date": "2024-08-08", "close": 17.39, "volume": 34023060.0}, {"date": "2024-08-09", "close": 17.03, "volume": 22114120.0}, {"date": "2024-08-12", "close": 15.11, "volume": 52147510.0}, {"date": "2024-08-13", "close": 15.49, "volume": 41943360.0}, {"date": "2024-08-14", "close": 15.14, "volume": 29611390.0}, {"date": "2024-08-15", "close": 15.46, "volume": 34757630.0}, {"date": "2024-08-16", "close": 16.24, "volume": 36335460.0}, {"date": "2024-08-19", "close": 16.44, "volume": 25446320.0}, {"date": "2024-08-20", "close": 16.42, "volume": 34991510.0}, {"date": "2024-08-21", "close": 17.63, "volume": 38065370.0}, {"date": "2024-08-22", "close": 16.86, "volume": 30867670.0}, {"date": "2024-08-23", "close": 18.69, "volume": 46172410.0}, {"date": "2024-08-26", "close": 18.56, "volume": 29703640.0}, {"date": "2024-08-27", "close": 17.75, "volume": 33185190.0}, {"date": "2024-08-28", "close": 17.13, "volume": 24596650.0}, {"date": "2024-08-29", "close": 16.99, "volume": 41675100.0}, {"date": "2024-08-30", "close": 16.7, "volume": 31089260.0}, {"date": "2024-09-03", "close": 15.26, "volume": 30074460.0}, {"date": "2024-09-04", "close": 14.88, "volume": 24012970.0}, {"date": "2024-09-05", "close": 13.84, "volume": 31903170.0}, {"date": "2024-09-06", "close": 13.37, "volume": 29409840.0}, {"date": "2024-09-09", "close": 14.62, "volume": 30047120.0}, {"date": "2024-09-10", "close": 15.94, "volume": 35512330.0}, {"date": "2024-09-11", "close": 15.79, "volume": 35427820.0}, {"date": "2024-09-12", "close": 15.8, "volume": 27260750.0}, {"date": "2024-09-13", "close": 16.12, "volume": 34828700.0}, {"date": "2024-09-16", "close": 15.87, "volume": 23786860.0}, {"date": "2024-09-17", "close": 15.87, "volume": 33344290.0}, {"date": "2024-09-18", "close": 15.34, "volume": 35338460.0}, {"date": "2024-09-19", "close": 15.45, "volume": 42715670.0}, {"date": "2024-09-20", "close": 15.54, "volume": 30712880.0}, {"date": "2024-09-23", "close": 16.07, "volume": 24601490.0}, {"date": "2024-09-24", "close": 16.41, "volume": 36047270.0}, {"date": "2024-09-25", "close": 16.14, "volume": 32695400.0}, {"date": "2024-09-26", "close": 17.52, "volume": 60450690.0}, {"date": "2024-09-27", "close": 17.29, "volume": 41237580.0}, {"date": "2024-09-30", "close": 16.22, "volume": 30892850.0}, {"date": "2024-10-01", "close": 15.07, "volume": 36592280.0}, {"date": "2024-10-02", "close": 15.21, "volume": 26569570.0}, {"date": "2024-10-03", "close": 15.47, "volume": 26987020.0}, {"date": "2024-10-04", "close": 16.31, "volume": 32311380.0}, {"date": "2024-10-07", "close": 15.99, "volume": 30754000.0}, {"date": "2024-10-08", "close": 15.83, "volume": 25109170.0}, {"date": "2024-10-09", "close": 15.44, "volume": 26085320.0}, {"date": "2024-10-10", "close": 15.23, "volume": 20941160.0}, {"date": "2024-10-11", "close": 16.08, "volume": 36454620.0}, {"date": "2024-10-14", "close": 16.98, "volume": 65860570.0}, {"date": "2024-10-15", "close": 16.92, "volume": 50534290.0}, {"date": "2024-10-16", "close": 18.08, "volume": 53156450.0}, {"date": "2024-10-17", "close": 18.01, "volume": 43533660.0}, {"date": "2024-10-18", "close": 18.88, "volume": 47505610.0}, {"date": "2024-10-21", "close": 18.71, "volume": 42646370.0}, {"date": "2024-10-22", "close": 18.97, "volume": 32372980.0}, {"date": "2024-10-23", "close": 18.07, "volume": 44412120.0}, {"date": "2024-10-24", "close": 18.22, "volume": 48745950.0}, {"date": "2024-10-25", "close": 17.06, "volume": 56106490.0}, {"date": "2024-10-28", "close": 18.94, "volume": 60624080.0}, {"date": "2024-10-29", "close": 18.94, "volume": 65540400.0}, {"date": "2024-10-30", "close": 18.28, "volume": 33488460.0}, {"date": "2024-10-31", "close": 16.77, "volume": 39712980.0}, {"date": "2024-11-01", "close": 16.11, "volume": 32711050.0}, {"date": "2024-11-04", "close": 15.5, "volume": 29692100.0}, {"date": "2024-11-05", "close": 16.24, "volume": 32554810.0}, {"date": "2024-11-06", "close": 19.32, "volume": 85571480.0}, {"date": "2024-11-07", "close": 19.31, "volume": 49751240.0}, {"date": "2024-11-08", "close": 19.25, "volume": 47164430.0}, {"date": "2024-11-11", "close": 25.01, "volume": 125540700.0}, {"date": "2024-11-12", "close": 25.23, "volume": 87663860.0}, {"date": "2024-11-13", "close": 21.7, "volume": 94879650.0}, {"date": "2024-11-14", "close": 20.79, "volume": 46982990.0}, {"date": "2024-11-15", "close": 21.07, "volume": 42768840.0}, {"date": "2024-11-18", "close": 18.105, "volume": 122312700.0}, {"date": "2024-11-19", "close": 19.86, "volume": 88677440.0}, {"date": "2024-11-20", "close": 22.63, "volume": 124501400.0}, {"date": "2024-11-21", "close": 24.18, "volume": 166260600.0}, {"date": "2024-11-22", "close": 26.03, "volume": 105262400.0}, {"date": "2024-11-25", "close": 26.42, "volume": 123760600.0}, {"date": "2024-11-26", "close": 24.97, "volume": 91188060.0}, {"date": "2024-11-27", "close": 26.92, "volume": 87941710.0}, {"date": "2024-11-29", "close": 27.42, "volume": 89541890.0}, {"date": "2024-12-02", "close": 25.63, "volume": 125972900.0}, {"date": "2024-12-03", "close": 25.13, "volume": 60750230.0}, {"date": "2024-12-04", "close": 25.96, "volume": 69104650.0}, {"date": "2024-12-05", "close": 24.79, "volume": 97084610.0}, {"date": "2024-12-06", "close": 26.43, "volume": 72455840.0}, {"date": "2024-12-09", "close": 23.855, "volume": 68522450.0}, {"date": "2024-12-10", "close": 22.805, "volume": 43813140.0}, {"date": "2024-12-11", "close": 23.27, "volume": 57624010.0}, {"date": "2024-12-12", "close": 22.58, "volume": 50696210.0}, {"date": "2024-12-13", "close": 22.73, "volume": 40491700.0}, {"date": "2024-12-16", "close": 24.56, "volume": 65027670.0}, {"date": "2024-12-17", "close": 24.6, "volume": 62399840.0}, {"date": "2024-12-18", "close": 21.61, "volume": 54388380.0}, {"date": "2024-12-19", "close": 20.37, "volume": 47800030.0}, {"date": "2024-12-20", "close": 19.96, "volume": 55121680.0}, {"date": "2024-12-23", "close": 19.25, "volume": 28960970.0}, {"date": "2024-12-24", "close": 20.15, "volume": 20546450.0}, {"date": "2024-12-26", "close": 19.3, "volume": 22758200.0}, {"date": "2024-12-27", "close": 18.44, "volume": 26370180.0}, {"date": "2024-12-30", "close": 17.29, "volume": 39377110.0}, {"date": "2024-12-31", "close": 16.77, "volume": 33064600.0}, {"date": "2025-01-02", "close": 17.21, "volume": 39560060.0}, {"date": "2025-01-03", "close": 19.64, "volume": 46612510.0}, {"date": "2025-01-06", "close": 20.55, "volume": 46138430.0}, {"date": "2025-01-07", "close": 19.07, "volume": 33898870.0}, {"date": "2025-01-08", "close": 18.34, "volume": 29108180.0}, {"date": "2025-01-10", "close": 17.86, "volume": 27905370.0}, {"date": "2025-01-13", "close": 17.19, "volume": 32866520.0}, {"date": "2025-01-14", "close": 17.36, "volume": 31584000.0}, {"date": "2025-01-15", "close": 18.15, "volume": 38818600.0}, {"date": "2025-01-16", "close": 18.3, "volume": 29327560.0}, {"date": "2025-01-17", "close": 19.91, "volume": 88413260.0}, {"date": "2025-01-21", "close": 19.56, "volume": 55287680.0}, {"date": "2025-01-22", "close": 19.69, "volume": 35787010.0}, {"date": "2025-01-23", "close": 19.95, "volume": 49812420.0}, {"date": "2025-01-24", "close": 19.99, "volume": 46490560.0}, {"date": "2025-01-27", "close": 18.285, "volume": 40307720.0}, {"date": "2025-01-28", "close": 18.26, "volume": 23062080.0}, {"date": "2025-01-29", "close": 18.42, "volume": 24935680.0}, {"date": "2025-01-30", "close": 19.18, "volume": 33297240.0}, {"date": "2025-01-31", "close": 18.34, "volume": 33629890.0}, {"date": "2025-02-03", "close": 17.95, "volume": 39377800.0}, {"date": "2025-02-04", "close": 17.65, "volume": 23501560.0}, {"date": "2025-02-05", "close": 17.03, "volume": 24474240.0}, {"date": "2025-02-06", "close": 16.8, "volume": 27578540.0}, {"date": "2025-02-07", "close": 16.77, "volume": 34042510.0}, {"date": "2025-02-10", "close": 16.76, "volume": 22213980.0}, {"date": "2025-02-11", "close": 16.02, "volume": 22148440.0}, {"date": "2025-02-12", "close": 16.24, "volume": 23646960.0}, {"date": "2025-02-13", "close": 16.91, "volume": 26889670.0}, {"date": "2025-02-14", "close": 16.9, "volume": 25267930.0}, {"date": "2025-02-18", "close": 16.05, "volume": 26269880.0}, {"date": "2025-02-19", "close": 15.78, "volume": 20777990.0}, {"date": "2025-02-20", "close": 15.95, "volume": 21087400.0}, {"date": "2025-02-21", "close": 14.66, "volume": 36080760.0}, {"date": "2025-02-24", "close": 13.89, "volume": 38058980.0}, {"date": "2025-02-25", "close": 12.415, "volume": 51032900.0}, {"date": "2025-02-26", "close": 12.45, "volume": 41577430.0}, {"date": "2025-02-27", "close": 13.13, "volume": 90411850.0}, {"date": "2025-02-28", "close": 13.92, "volume": 63390330.0}, {"date": "2025-03-03", "close": 13.79, "volume": 70463880.0}, {"date": "2025-03-04", "close": 13.97, "volume": 59643710.0}, {"date": "2025-03-05", "close": 15.12, "volume": 49178590.0}, {"date": "2025-03-06", "close": 15.09, "volume": 48365400.0}, {"date": "2025-03-07", "close": 16.02, "volume": 59542780.0}, {"date": "2025-03-10", "close": 13.41, "volume": 52093520.0}, {"date": "2025-03-11", "close": 13.32, "volume": 39338860.0}, {"date": "2025-03-12", "close": 13.11, "volume": 32587870.0}, {"date": "2025-03-13", "close": 12.16, "volume": 30067910.0}, {"date": "2025-03-14", "close": 13.18, "volume": 42035490.0}, {"date": "2025-03-17", "close": 12.97, "volume": 31566290.0}, {"date": "2025-03-18", "close": 12.07, "volume": 29973070.0}, {"date": "2025-03-19", "close": 12.53, "volume": 38724770.0}, {"date": "2025-03-20", "close": 12.5, "volume": 31171830.0}, {"date": "2025-03-21", "close": 12.38, "volume": 43101550.0}, {"date": "2025-03-24", "close": 14.61, "volume": 52289340.0}, {"date": "2025-03-25", "close": 14.25, "volume": 38228250.0}, {"date": "2025-03-26", "close": 13.79, "volume": 30046040.0}, {"date": "2025-03-27", "close": 13.64, "volume": 22451790.0}, {"date": "2025-03-28", "close": 12.47, "volume": 35038130.0}, {"date": "2025-03-31", "close": 11.5, "volume": 33298270.0}, {"date": "2025-04-01", "close": 11.84, "volume": 35567770.0}, {"date": "2025-04-02", "close": 12.42, "volume": 42127950.0}, {"date": "2025-04-03", "close": 11.23, "volume": 26360270.0}, {"date": "2025-04-04", "close": 11.3, "volume": 44968360.0}, {"date": "2025-04-07", "close": 11.26, "volume": 44828050.0}, {"date": "2025-04-08", "close": 10.52, "volume": 34841570.0}, {"date": "2025-04-09", "close": 12.31, "volume": 56429500.0}, {"date": "2025-04-10", "close": 11.74, "volume": 33703570.0}, {"date": "2025-04-11", "close": 12.51, "volume": 34927210.0}, {"date": "2025-04-14", "close": 12.95, "volume": 35548860.0}, {"date": "2025-04-15", "close": 12.58, "volume": 31020440.0}, {"date": "2025-04-16", "close": 12.32, "volume": 24621430.0}, {"date": "2025-04-17", "close": 12.66, "volume": 19415520.0}, {"date": "2025-04-21", "close": 12.29, "volume": 32418000.0}, {"date": "2025-04-22", "close": 14.06, "volume": 62449160.0}, {"date": "2025-04-23", "close": 14.13, "volume": 42139150.0}, {"date": "2025-04-24", "close": 14.01, "volume": 29150170.0}, {"date": "2025-04-25", "close": 14.3, "volume": 31608610.0}, {"date": "2025-04-28", "close": 14.01, "volume": 30247080.0}, {"date": "2025-04-29", "close": 14.22, "volume": 37502720.0}, {"date": "2025-04-30", "close": 13.37, "volume": 34872290.0}, {"date": "2025-05-01", "close": 14.05, "volume": 61180730.0}, {"date": "2025-05-02", "close": 14.48, "volume": 56634890.0}, {"date": "2025-05-05", "close": 13.09, "volume": 51812540.0}, {"date": "2025-05-06", "close": 13.15, "volume": 23009500.0}, {"date": "2025-05-07", "close": 13.33, "volume": 31630600.0}, {"date": "2025-05-08", "close": 14.29, "volume": 49215670.0}, {"date": "2025-05-09", "close": 15.76, "volume": 86525420.0}, {"date": "2025-05-12", "close": 15.95, "volume": 58400290.0}, {"date": "2025-05-13", "close": 16.37, "volume": 48425720.0}, {"date": "2025-05-14", "close": 15.87, "volume": 30663200.0}, {"date": "2025-05-15", "close": 15.68, "volume": 28710290.0}, {"date": "2025-05-16", "close": 16.21, "volume": 40908220.0}, {"date": "2025-05-19", "close": 16.32, "volume": 35229100.0}, {"date": "2025-05-20", "close": 16.19, "volume": 34242560.0}, {"date": "2025-05-21", "close": 15.84, "volume": 75135700.0}, {"date": "2025-05-22", "close": 15.65, "volume": 84449420.0}, {"date": "2025-05-23", "close": 14.73, "volume": 47232680.0}, {"date": "2025-05-27", "close": 16.44, "volume": 66177840.0}, {"date": "2025-05-28", "close": 14.86, "volume": 57658140.0}, {"date": "2025-05-29", "close": 14.61, "volume": 27018460.0}, {"date": "2025-05-30", "close": 14.12, "volume": 35164240.0}, {"date": "2025-06-02", "close": 14.36, "volume": 36748670.0}, {"date": "2025-06-03", "close": 15.33, "volume": 49904440.0}, {"date": "2025-06-04", "close": 15.67, "volume": 50856430.0}, {"date": "2025-06-05", "close": 14.88, "volume": 41498780.0}, {"date": "2025-06-06", "close": 15.78, "volume": 61255180.0}, {"date": "2025-06-09", "close": 16.27, "volume": 64736530.0}, {"date": "2025-06-10", "close": 16.49, "volume": 49306080.0}, {"date": "2025-06-11", "close": 16.35, "volume": 40761430.0}, {"date": "2025-06-12", "close": 15.82, "volume": 42679730.0}, {"date": "2025-06-13", "close": 15.04, "volume": 55022500.0}, {"date": "2025-06-16", "close": 15.32, "volume": 39214880.0}, {"date": "2025-06-17", "close": 14.67, "volume": 54621950.0}, {"date": "2025-06-18", "close": 14.49, "volume": 37450970.0}, {"date": "2025-06-20", "close": 14.32, "volume": 49493020.0}, {"date": "2025-06-23", "close": 14.18, "volume": 48736220.0}, {"date": "2025-06-24", "close": 14.88, "volume": 43803770.0}, {"date": "2025-06-25", "close": 14.98, "volume": 37554980.0}, {"date": "2025-06-26", "close": 15.27, "volume": 39641230.0}, {"date": "2025-06-27", "close": 15.03, "volume": 39794050.0}, {"date": "2025-06-30", "close": 15.68, "volume": 46603140.0}, {"date": "2025-07-01", "close": 15.7, "volume": 41974210.0}, {"date": "2025-07-02", "close": 17.8, "volume": 82124870.0}, {"date": "2025-07-03", "close": 17.66, "volume": 32142500.0}, {"date": "2025-07-07", "close": 16.75, "volume": 42431660.0}, {"date": "2025-07-08", "close": 17.52, "volume": 33898550.0}, {"date": "2025-07-09", "close": 18.46, "volume": 42743080.0}, {"date": "2025-07-10", "close": 19.0, "volume": 46005290.0}, {"date": "2025-07-11", "close": 19.14, "volume": 54864080.0}, {"date": "2025-07-14", "close": 19.21, "volume": 86813200.0}, {"date": "2025-07-15", "close": 18.76, "volume": 39532000.0}, {"date": "2025-07-16", "close": 19.44, "volume": 49524200.0}, {"date": "2025-07-17", "close": 19.97, "volume": 37813620.0}, {"date": "2025-07-18", "close": 19.51, "volume": 41471930.0}, {"date": "2025-07-21", "close": 18.83, "volume": 39987120.0}, {"date": "2025-07-22", "close": 19.88, "volume": 36111120.0}, {"date": "2025-07-23", "close": 17.57, "volume": 138542800.0}, {"date": "2025-07-24", "close": 17.26, "volume": 59837900.0}, {"date": "2025-07-25", "close": 17.25, "volume": 39143650.0}, {"date": "2025-07-28", "close": 17.16, "volume": 40821700.0}, {"date": "2025-07-29", "close": 16.61, "volume": 41980460.0}, {"date": "2025-07-30", "close": 16.55, "volume": 58937270.0}, {"date": "2025-07-31", "close": 16.08, "volume": 40020400.0}, {"date": "2025-08-01", "close": 15.5, "volume": 43231700.0}, {"date": "2025-08-04", "close": 16.04, "volume": 29808040.0}, {"date": "2025-08-05", "close": 15.62, "volume": 28810490.0}, {"date": "2025-08-06", "close": 15.89, "volume": 21598740.0}, {"date": "2025-08-07", "close": 15.95, "volume": 26323640.0}, {"date": "2025-08-08", "close": 15.38, "volume": 25638850.0}, {"date": "2025-08-11", "close": 15.66, "volume": 32497250.0}, {"date": "2025-08-12", "close": 15.72, "volume": 26895250.0}, {"date": "2025-08-13", "close": 15.86, "volume": 46169180.0}, {"date": "2025-08-14", "close": 15.75, "volume": 45222380.0}, {"date": "2025-08-15", "close": 15.67, "volume": 37126690.0}, {"date": "2025-08-18", "close": 16.09, "volume": 50673540.0}, {"date": "2025-08-19", "close": 15.17, "volume": 40759660.0}, {"date": "2025-08-20", "close": 15.45, "volume": 40586240.0}, {"date": "2025-08-21", "close": 15.51, "volume": 47738580.0}, {"date": "2025-08-22", "close": 16.29, "volume": 79096950.0}, {"date": "2025-08-25", "close": 15.4, "volume": 75372570.0}, {"date": "2025-08-26", "close": 15.84, "volume": 50800980.0}, {"date": "2025-08-27", "close": 15.85, "volume": 49786300.0}, {"date": "2025-08-28", "close": 15.96, "volume": 38340800.0}, {"date": "2025-08-29", "close": 15.98, "volume": 66806680.0}, {"date": "2025-09-02", "close": 16.06, "volume": 56252750.0}, {"date": "2025-09-03", "close": 15.89, "volume": 56723910.0}, {"date": "2025-09-04", "close": 15.11, "volume": 53255630.0}, {"date": "2025-09-05", "close": 15.19, "volume": 62431980.0}, {"date": "2025-09-08", "close": 15.2, "volume": 59266830.0}, {"date": "2025-09-09", "close": 15.93, "volume": 71693290.0}, {"date": "2025-09-10", "close": 15.86, "volume": 59254480.0}, {"date": "2025-09-11", "close": 15.71, "volume": 53841890.0}, {"date": "2025-09-12", "close": 16.31, "volume": 70580360.0}, {"date": "2025-09-15", "close": 16.24, "volume": 76839520.0}, {"date": "2025-09-16", "close": 17.53, "volume": 112743500.0}, {"date": "2025-09-17", "close": 17.34, "volume": 79415850.0}, {"date": "2025-09-18", "close": 18.5, "volume": 83114740.0}, {"date": "2025-09-19", "close": 18.29, "volume": 62943840.0}, {"date": "2025-09-22", "close": 18.35, "volume": 84866850.0}, {"date": "2025-09-23", "close": 17.71, "volume": 66847670.0}, {"date": "2025-09-24", "close": 17.64, "volume": 71462960.0}, {"date": "2025-09-25", "close": 16.07, "volume": 85062090.0}, {"date": "2025-09-26", "close": 16.13, "volume": 51924370.0}, {"date": "2025-09-29", "close": 18.66, "volume": 104494800.0}, {"date": "2025-09-30", "close": 18.26, "volume": 57430650.0}, {"date": "2025-10-01", "close": 18.61, "volume": 65823380.0}, {"date": "2025-10-02", "close": 18.79, "volume": 58147410.0}, {"date": "2025-10-03", "close": 18.82, "volume": 60740840.0}, {"date": "2025-10-06", "close": 20.57, "volume": 73382810.0}, {"date": "2025-10-07", "close": 20.25, "volume": 56239910.0}, {"date": "2025-10-08", "close": 20.2, "volume": 50170480.0}, {"date": "2025-10-09", "close": 20.2, "volume": 49472630.0}, {"date": "2025-10-10", "close": 18.65, "volume": 80366560.0}, {"date": "2025-10-13", "close": 20.24, "volume": 42343570.0}, {"date": "2025-10-14", "close": 22.24, "volume": 72225900.0}, {"date": "2025-10-15", "close": 22.84, "volume": 58503660.0}, {"date": "2025-10-16", "close": 20.265, "volume": 63827740.0}, {"date": "2025-10-17", "close": 19.57, "volume": 49863680.0}, {"date": "2025-10-20", "close": 20.73, "volume": 49220210.0}, {"date": "2025-10-21", "close": 20.07, "volume": 40022640.0}, {"date": "2025-10-22", "close": 19.15, "volume": 41372870.0}, {"date": "2025-10-23", "close": 19.22, "volume": 32710140.0}, {"date": "2025-10-24", "close": 19.54, "volume": 30810100.0}, {"date": "2025-10-27", "close": 19.56, "volume": 34113030.0}, {"date": "2025-10-28", "close": 18.88, "volume": 40462090.0}, {"date": "2025-10-29", "close": 18.88, "volume": 33793310.0}, {"date": "2025-10-30", "close": 17.76, "volume": 34392360.0}, {"date": "2025-10-31", "close": 18.27, "volume": 33419490.0}, {"date": "2025-11-03", "close": 17.81, "volume": 38631970.0}, {"date": "2025-11-04", "close": 16.62, "volume": 51710280.0}, {"date": "2025-11-05", "close": 17.13, "volume": 43786360.0}, {"date": "2025-11-06", "close": 15.96, "volume": 40692300.0}, {"date": "2025-11-07", "close": 15.87, "volume": 51496910.0}, {"date": "2025-11-10", "close": 15.58, "volume": 37135410.0}, {"date": "2025-11-11", "close": 14.63, "volume": 50681670.0}, {"date": "2025-11-12", "close": 14.41, "volume": 41649890.0}, {"date": "2025-11-13", "close": 12.78, "volume": 53568230.0}, {"date": "2025-11-14", "close": 11.99, "volume": 49802860.0}, {"date": "2025-11-17", "close": 11.51, "volume": 53541860.0}, {"date": "2025-11-18", "close": 11.88, "volume": 49781470.0}, {"date": "2025-11-19", "close": 11.1, "volume": 51758940.0}, {"date": "2025-11-20", "close": 10.24, "volume": 55553210.0}, {"date": "2025-11-21", "close": 10.07, "volume": 56525090.0}, {"date": "2025-11-24", "close": 11.21, "volume": 53592250.0}, {"date": "2025-11-25", "close": 11.17, "volume": 39384540.0}, {"date": "2025-11-26", "close": 11.11, "volume": 49739530.0}, {"date": "2025-11-28", "close": 11.81, "volume": 31835080.0}, {"date": "2025-12-01", "close": 11.52, "volume": 47151650.0}, {"date": "2025-12-02", "close": 11.91, "volume": 46125200.0}, {"date": "2025-12-03", "close": 12.47, "volume": 42574500.0}, {"date": "2025-12-04", "close": 12.44, "volume": 32405820.0}, {"date": "2025-12-05", "close": 11.74, "volume": 37605530.0}, {"date": "2025-12-08", "close": 12.05, "volume": 33653840.0}, {"date": "2025-12-09", "close": 12.25, "volume": 42518220.0}, {"date": "2025-12-10", "close": 11.92, "volume": 37825580.0}, {"date": "2025-12-11", "close": 11.84, "volume": 44290760.0}, {"date": "2025-12-12", "close": 11.52, "volume": 42717290.0}, {"date": "2025-12-15", "close": 10.7, "volume": 44712670.0}, {"date": "2025-12-16", "close": 10.69, "volume": 39827430.0}, {"date": "2025-12-17", "close": 9.93, "volume": 49404050.0}, {"date": "2025-12-18", "close": 9.69, "volume": 46078300.0}, {"date": "2025-12-19", "close": 10.18, "volume": 57068150.0}, {"date": "2025-12-22", "close": 10.13, "volume": 35379800.0}, {"date": "2025-12-23", "close": 9.86, "volume": 32302320.0}, {"date": "2025-12-24", "close": 9.94, "volume": 13168610.0}, {"date": "2025-12-26", "close": 9.59, "volume": 28503090.0}, {"date": "2025-12-29", "close": 9.49, "volume": 29561190.0}, {"date": "2025-12-30", "close": 9.33, "volume": 28454790.0}, {"date": "2025-12-31", "close": 8.98, "volume": 30543600.0}, {"date": "2026-01-02", "close": 9.91, "volume": 45407960.0}, {"date": "2026-01-05", "close": 10.59, "volume": 40202150.0}, {"date": "2026-01-06", "close": 10.31, "volume": 34062500.0}, {"date": "2026-01-07", "close": 10.08, "volume": 32215430.0}, {"date": "2026-01-08", "close": 10.44, "volume": 31093060.0}, {"date": "2026-01-09", "close": 10.22, "volume": 32172720.0}, {"date": "2026-01-12", "close": 10.65, "volume": 38514000.0}, {"date": "2026-01-13", "close": 10.95, "volume": 43133410.0}, {"date": "2026-01-14", "close": 11.11, "volume": 56484260.0}, {"date": "2026-01-15", "close": 10.66, "volume": 47808170.0}, {"date": "2026-01-16", "close": 11.36, "volume": 51948080.0}, {"date": "2026-01-20", "close": 10.37, "volume": 45896130.0}, {"date": "2026-01-21", "close": 10.56, "volume": 43023360.0}, {"date": "2026-01-22", "close": 10.29, "volume": 42011180.0}, {"date": "2026-01-23", "close": 10.5, "volume": 46881190.0}, {"date": "2026-01-26", "close": 9.98, "volume": 39545110.0}, {"date": "2026-01-27", "close": 10.52, "volume": 38581230.0}, {"date": "2026-01-28", "close": 10.37, "volume": 36791310.0}, {"date": "2026-01-29", "close": 9.86, "volume": 39218830.0}, {"date": "2026-01-30", "close": 9.5, "volume": 37390620.0}, {"date": "2026-02-02", "close": 9.12, "volume": 48414830.0}, {"date": "2026-02-03", "close": 9.05, "volume": 53722580.0}, {"date": "2026-02-04", "close": 8.28, "volume": 54008130.0}, {"date": "2026-02-05", "close": 6.73, "volume": 80158260.0}, {"date": "2026-02-06", "close": 8.24, "volume": 82353070.0}, {"date": "2026-02-09", "close": 8.06, "volume": 67741570.0}, {"date": "2026-02-10", "close": 7.66, "volume": 45953160.0}, {"date": "2026-02-11", "close": 7.56, "volume": 49265210.0}, {"date": "2026-02-12", "close": 7.25, "volume": 38590530.0}, {"date": "2026-02-13", "close": 7.92, "volume": 50848010.0}, {"date": "2026-02-17", "close": 7.51, "volume": 41177890.0}, {"date": "2026-02-18", "close": 7.5, "volume": 31304590.0}, {"date": "2026-02-19", "close": 7.96, "volume": 36294020.0}, {"date": "2026-02-20", "close": 7.97, "volume": 37530950.0}, {"date": "2026-02-23", "close": 7.875, "volume": 33052510.0}, {"date": "2026-02-24", "close": 8.05, "volume": 37255130.0}, {"date": "2026-02-25", "close": 8.57, "volume": 57452170.0}, {"date": "2026-02-26", "close": 8.45, "volume": 51112030.0}, {"date": "2026-02-27", "close": 8.94, "volume": 102354900.0}, {"date": "2026-03-02", "close": 9.45, "volume": 70189850.0}, {"date": "2026-03-03", "close": 8.66, "volume": 51493620.0}, {"date": "2026-03-04", "close": 9.29, "volume": 61220660.0}, {"date": "2026-03-05", "close": 8.77, "volume": 49553100.0}, {"date": "2026-03-06", "close": 8.01, "volume": 36530680.0}, {"date": "2026-03-09", "close": 8.66, "volume": 42397700.0}, {"date": "2026-03-10", "close": 8.57, "volume": 42956990.0}, {"date": "2026-03-11", "close": 8.55, "volume": 38141160.0}, {"date": "2026-03-12", "close": 8.76, "volume": 37631560.0}, {"date": "2026-03-13", "close": 9.32, "volume": 73339050.0}, {"date": "2026-03-16", "close": 9.23, "volume": 47904230.0}, {"date": "2026-03-17", "close": 9.24, "volume": 35673160.0}, {"date": "2026-03-18", "close": 8.92, "volume": 40559650.0}, {"date": "2026-03-19", "close": 9.22, "volume": 42849880.0}, {"date": "2026-03-20", "close": 8.46, "volume": 50901290.0}, {"date": "2026-03-23", "close": 8.91, "volume": 47208490.0}, {"date": "2026-03-24", "close": 8.25, "volume": 41068480.0}, {"date": "2026-03-25", "close": 8.28, "volume": 38872370.0}, {"date": "2026-03-26", "close": 8.58, "volume": 106517600.0}, {"date": "2026-03-27", "close": 8.02, "volume": 50702450.0}, {"date": "2026-03-30", "close": 7.795, "volume": 36120390.0}, {"date": "2026-03-31", "close": 8.16, "volume": 47426970.0}, {"date": "2026-04-01", "close": 8.04, "volume": 31162820.0}, {"date": "2026-04-02", "close": 8.71, "volume": 50528900.0}, {"date": "2026-04-06", "close": 8.85, "volume": 36599120.0}, {"date": "2026-04-07", "close": 8.96, "volume": 42383890.0}, {"date": "2026-04-08", "close": 9.5, "volume": 50071870.0}, {"date": "2026-04-09", "close": 9.67, "volume": 50414820.0}, {"date": "2026-04-10", "close": 9.54, "volume": 36746410.0}, {"date": "2026-04-13", "close": 10.36, "volume": 50103270.0}, {"date": "2026-04-14", "close": 10.49, "volume": 46137990.0}, {"date": "2026-04-15", "close": 10.47, "volume": 38864390.0}, {"date": "2026-04-16", "close": 11.55, "volume": 56410940.0}, {"date": "2026-04-17", "close": 11.6, "volume": 52372140.0}, {"date": "2026-04-20", "close": 11.63, "volume": 41940070.0}, {"date": "2026-04-21", "close": 11.23, "volume": 41202150.0}, {"date": "2026-04-22", "close": 11.84, "volume": 53005400.0}, {"date": "2026-04-23", "close": 11.8, "volume": 43318150.0}, {"date": "2026-04-24", "close": 11.64, "volume": 46709100.0}, {"date": "2026-04-27", "close": 11.18, "volume": 31585610.0}, {"date": "2026-04-28", "close": 11.02, "volume": 30770240.0}, {"date": "2026-04-29", "close": 10.72, "volume": 34566810.0}, {"date": "2026-04-30", "close": 11.99, "volume": 82854240.0}, {"date": "2026-05-01", "close": 11.46, "volume": 51115290.0}, {"date": "2026-05-04", "close": 11.83, "volume": 42895550.0}, {"date": "2026-05-05", "close": 12.16, "volume": 39261890.0}, {"date": "2026-05-06", "close": 13.03, "volume": 52771860.0}, {"date": "2026-05-07", "close": 12.7, "volume": 40149560.0}, {"date": "2026-05-08", "close": 12.94, "volume": 48391810.0}, {"date": "2026-05-11", "close": 13.39, "volume": 49736850.0}, {"date": "2026-05-12", "close": 12.72, "volume": 50215730.0}, {"date": "2026-05-13", "close": 12.75, "volume": 30744310.0}, {"date": "2026-05-14", "close": 13.29, "volume": 51372340.0}, {"date": "2026-05-15", "close": 12.44, "volume": 40007190.0}, {"date": "2026-05-18", "close": 12.18, "volume": 35663140.0}, {"date": "2026-05-19", "close": 12.44, "volume": 35290910.0}, {"date": "2026-05-20", "close": 13.15, "volume": 51458010.0}, {"date": "2026-05-21", "close": 13.55, "volume": 34844330.0}, {"date": "2026-05-22", "close": 13.81, "volume": 40169120.0}, {"date": "2026-05-26", "close": 14.28, "volume": 42643520.0}, {"date": "2026-05-27", "close": 14.33, "volume": 33746330.0}, {"date": "2026-05-28", "close": 14.07, "volume": 37642700.0}, {"date": "2026-05-29", "close": 14.38, "volume": 47772220.0}, {"date": "2026-06-01", "close": 14.85, "volume": 51422340.0}, {"date": "2026-06-02", "close": 14.28, "volume": 39020260.0}, {"date": "2026-06-03", "close": 13.96, "volume": 32010380.0}, {"date": "2026-06-04", "close": 13.88, "volume": 34354980.0}, {"date": "2026-06-05", "close": 12.32, "volume": 41247100.0}, {"date": "2026-06-08", "close": 13.78, "volume": 32778450.0}, {"date": "2026-06-09", "close": 13.31, "volume": 48297790.0}, {"date": "2026-06-10", "close": 12.62, "volume": 33286930.0}, {"date": "2026-06-11", "close": 13.61, "volume": 34814790.0}, {"date": "2026-06-12", "close": 14.08, "volume": 41808580.0}, {"date": "2026-06-15", "close": 14.64, "volume": 34567930.0}, {"date": "2026-06-16", "close": 14.42, "volume": 38530540.0}, {"date": "2026-06-17", "close": 13.92, "volume": 34418500.0}, {"date": "2026-06-18", "close": 14.22, "volume": 32777150.0}, {"date": "2026-06-22", "close": 14.85, "volume": 67078360.0}, {"date": "2026-06-23", "close": 14.7, "volume": 42217420.0}, {"date": "2026-06-24", "close": 14.0, "volume": 52852070.0}, {"date": "2026-06-25", "close": 13.88, "volume": 46177480.0}, {"date": "2026-06-26", "close": 14.54, "volume": 56764490.0}, {"date": "2026-06-29", "close": 14.03, "volume": 50359810.0}, {"date": "2026-06-30", "close": 13.89, "volume": 43010250.0}, {"date": "2026-07-01", "close": 13.37, "volume": 40797900.0}, {"date": "2026-07-02", "close": 12.4, "volume": 50628940.0}, {"date": "2026-07-06", "close": 12.95, "volume": 30612400.0}, {"date": "2026-07-07", "close": 12.05, "volume": 30636830.0}, {"date": "2026-07-08", "close": 12.02, "volume": 31778030.0}, {"date": "2026-07-09", "close": 13.22, "volume": 78099380.0}, {"date": "2026-07-10", "close": 12.6, "volume": 45811790.0}, {"date": "2026-07-13", "close": 12.19, "volume": 35829290.0}, {"date": "2026-07-14", "close": 12.16, "volume": 57203420.0}, {"date": "2026-07-15", "close": 12.29, "volume": 49007140.0}, {"date": "2026-07-16", "close": 11.42, "volume": 44258600.0}, {"date": "2026-07-17", "close": 10.69, "volume": 43680040.0}, {"date": "2026-07-20", "close": 11.67, "volume": 61094430.0}, {"date": "2026-07-21", "close": 12.25, "volume": 98152100.0}, {"date": "2026-07-22", "close": 12.41, "volume": 42498960.0}, {"date": "2026-07-23", "close": 12.77, "volume": 58888870.0}, {"date": "2026-07-24", "close": 12.12, "volume": 56452780.0}, {"date": "2026-07-27", "close": 11.77, "volume": 43179140.0}, {"date": "2026-07-28", "close": 11.38, "volume": 62210240.0}, {"date": "2026-07-29", "close": 10.05, "volume": 43674560.0}, {"date": "2026-07-30", "close": 11.82, "volume": 45393270.0}, {"date": "2026-07-31", "close": 11.32, "volume": 38670720.0}, {"date": "2026-08-03", "close": 11.75, "volume": 27186140.0}, {"date": "2026-08-04", "close": 11.75, "volume": 30234390.0}, {"date": "2026-08-05", "close": 11.24, "volume": 27307530.0}, {"date": "2026-08-06", "close": 10.65, "volume": 36564390.0}, {"date": "2026-08-07", "close": 10.09, "volume": 56581460.0}], "refreshing": true}