{"ticker": "MVIS", "overview": {"cik": "65770", "ticker": "MVIS", "name": "MICROVISION, INC.", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "3", "date": "2026-09-04", "title": "Initial insider holdings", "accession": "0001493152-26-041618", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-03", "title": "Employee share plan", "accession": "0001493152-26-041378", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041281", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041279", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041277", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041275", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041273", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040752", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038743", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-17", "title": "Prospectus", "accession": "0001493152-26-038620", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038357", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001493152-26-037884", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036772", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036371", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036350", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002908", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034194", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033782", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033771", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033767", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033762", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033759", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002320", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "Shelf registration", "accession": "0001493152-26-033044", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-033018", "price_sensitive": true}]}, "description": "MICROVISION, INC. trades as MVIS on the NASDAQ and is registered in the United States, classified under Electronic Components, NEC (SIC 3679). Privy Trades holds 482 insider filings for the company, from October 2003 to January 2025. Across those, 22 insiders disclosed 46 open-market purchases totalling $13.18M against 15 sales totalling $3.79M. The most recent filing on record is dated 18 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 46, "buy_sum": 13176931.136400001, "sell_n": 15, "sell_sum": 3787358.4413, "net": 9389572.695100002, "insiders": 22, "first_date": "2003-10-07", "last_date": "2025-01-28"}, "metrics": {"ticker": "MVIS", "has_prices": true, "as_of": "2026-08-07", "last": 3.385, "prev_close": 3.26, "change": 0.125, "change_pct": 0.03834355828220859, "session_volume": 772320.0, "vwap_5": 3.4314831058897943, "vwap_20": 4.09126142270074, "vwap_60": 5.726679898367158, "vwap_250": 10.649387752980454, "high_52w": 17.2491, "low_52w": 3.175, "avg_volume_20": 590415.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002058451-26-000002", "src": "13DG", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Johannes Gnauck", "who_key": "Gnauck Johannes", "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": "Electronic Components, NEC", "country": "United States", "headline": "Gnauck Johannes takes a 7.9% passive stake in MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2058451/0002058451-26-000002-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "0001493152-26-041622", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Christine Chambers", "who_key": "Chambers Christine", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848090/000149315226041622/0001493152-26-041622-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001493152-26-041620", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Jeemyung Byun", "who_key": "Byun Jeemyung", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144102/000149315226041620/0001493152-26-041620-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001493152-26-041281", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Jada Smith", "who_key": "Smith Jada", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022732/000149315226041281/0001493152-26-041281-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001493152-26-041279", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Robert Paul Carlile", "who_key": "Carlile Robert Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695923/000149315226041279/0001493152-26-041279-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001493152-26-041277", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Jeffrey A. Herbst", "who_key": "Herbst Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917553/000149315226041277/0001493152-26-041277-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001493152-26-041275", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Laura J. Peterson", "who_key": "Peterson Laura J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744041/000149315226041275/0001493152-26-041275-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001493152-26-041273", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Peter Schabert", "who_key": "Schabert Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026120/000149315226041273/0001493152-26-041273-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001493152-26-033759", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Robert Paul Carlile", "who_key": "Carlile Robert Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226033759/0001493152-26-033759-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033762", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Jeffrey A. Herbst", "who_key": "Herbst Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226033762/0001493152-26-033762-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033767", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Laura J. Peterson", "who_key": "Peterson Laura J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226033767/0001493152-26-033767-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033771", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Peter Schabert", "who_key": "Schabert Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226033771/0001493152-26-033771-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001493152-26-033782", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Jada Smith", "who_key": "Smith Jada", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226033782/0001493152-26-033782-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "13DG-0002012383-26-002908", "src": "13DG", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 1% passive stake in MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002908-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001493152-26-028198", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Drew G. Markham", "who_key": "Markham Drew G", "role": "GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28209.4005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226028198/0001493152-26-028198-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "0001493152-26-028292", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Glen W. DeVos", "who_key": "DeVos Glen W.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 66348.6693, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226028292/0001493152-26-028292-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "0001493152-26-028018", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Stephen Hrynewich", "who_key": "Hrynewich Stephen", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 786.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226028018/0001493152-26-028018-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001493152-26-028197", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Glen W. DeVos", "who_key": "DeVos Glen W.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226028197/0001493152-26-028197-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001493152-26-027574", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Jeffrey A. Herbst", "who_key": "Herbst Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226027574/0001493152-26-027574-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001493152-26-027575", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Laura J. Peterson", "who_key": "Peterson Laura J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226027575/0001493152-26-027575-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001493152-26-027571", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Simon Biddiscombe", "who_key": "BIDDISCOMBE SIMON", "role": "Executive Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226027571/0001493152-26-027571-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001493152-26-027572", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Robert Paul Carlile", "who_key": "Carlile Robert Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226027572/0001493152-26-027572-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001493152-26-027576", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Peter Schabert", "who_key": "Schabert Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226027576/0001493152-26-027576-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001493152-26-027577", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Jada Smith", "who_key": "Smith Jada", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226027577/0001493152-26-027577-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001493152-26-027573", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Drew G. Markham", "who_key": "Markham Drew G", "role": "GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13821.885, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226027573/0001493152-26-027573-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001493152-26-021572", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Stephen Hrynewich", "who_key": "Hrynewich Stephen", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1046.3481000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226021572/0001493152-26-021572-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0001493152-26-015776", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Stephen Hrynewich", "who_key": "Hrynewich Stephen", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 977.9395000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226015776/0001493152-26-015776-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "0001493152-26-015006", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Glen W. DeVos", "who_key": "DeVos Glen W.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 98113.169, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226015006/0001493152-26-015006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}, {"id": "13DG-0000102909-26-001903", "src": "13DG", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Microvision, Inc.", "who_key": "MICROVISION, 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": "Electronic Components, NEC", "country": "United States", "headline": "MICROVISION, INC. adjusts its stake in MVIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/0000102909-26-001903-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001493152-26-010364", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Stephen Hrynewich", "who_key": "Hrynewich Stephen", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5000.019, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on MVIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000149315226010364/0001493152-26-010364-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}], "recent_buys": [{"id": "0001593968-19-002177", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Brian Turner V", "who_key": "TURNER BRIAN V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12444.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The boardroom is buying: $12K of MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396819002177/0001593968-19-002177-index.htm", "trade_date": "2019-11-18", "timestamp": "2019-11-18", "mins": 3659922}, {"id": "0001593968-19-002161", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Brian Turner V", "who_key": "TURNER BRIAN V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30740.5, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director buys $31K of MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396819002161/0001593968-19-002161-index.htm", "trade_date": "2019-11-14", "timestamp": "2019-11-14", "mins": 3665682}, {"id": "0001593968-19-002125", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Perry Mulligan", "who_key": "Mulligan Perry", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24710.4, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $25K of MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396819002125/0001593968-19-002125-index.htm", "trade_date": "2019-11-11", "timestamp": "2019-11-11", "mins": 3670002}, {"id": "0001593968-18-001101", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Perry Mulligan", "who_key": "Mulligan Perry", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24140.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "MVIS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396818001101/0001593968-18-001101-index.htm", "trade_date": "2018-08-09", "timestamp": "2018-08-09", "mins": 4330962}, {"id": "0001593968-16-001323", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Brian Turner V", "who_key": "TURNER BRIAN V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.480000000003, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "3 insiders now buying MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001323/0001593968-16-001323-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199282}, {"id": "0001593968-16-001322", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "David J. Westgor", "who_key": "Westgor David J", "role": "VP,Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4999.04, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying MVIS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001322/0001593968-16-001322-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199282}, {"id": "0001593968-16-001321", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Slade Gorton", "who_key": "GORTON SLADE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.06000000001, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying MVIS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001321/0001593968-16-001321-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199282}, {"id": "0001593968-16-001320", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Perry Mulligan", "who_key": "Mulligan Perry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.150000000001, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 5 insiders into MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001320/0001593968-16-001320-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199282}, {"id": "0001593968-16-001319", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50001.100000000006, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider cluster: 5 buying MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001319/0001593968-16-001319-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199282}, {"id": "0001593968-16-001318", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Stephen Patrick Holt", "who_key": "Holt Stephen Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10000.220000000001, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 6 insiders into MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001318/0001593968-16-001318-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199282}, {"id": "0000065770-15-000012", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23344.235999999997, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "MVIS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577015000012/0000065770-15-000012-index.htm", "trade_date": "2015-11-13", "timestamp": "2015-11-13", "mins": 5770962}, {"id": "0000065770-14-000001", "src": "INSIDERS", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION INC", "who": "Perry Mulligan", "who_key": "Mulligan Perry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49783.2, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying MVIS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577014000001/0000065770-14-000001-index.htm", "trade_date": "2014-05-13", "timestamp": "2014-05-13", "mins": 6561522}], "institutional": [{"id": "13DG-0002058451-26-000002", "src": "13DG", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Johannes Gnauck", "who_key": "Gnauck Johannes", "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": "Electronic Components, NEC", "country": "United States", "headline": "Gnauck Johannes takes a 7.9% passive stake in MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2058451/0002058451-26-000002-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "13DG-0002012383-26-002908", "src": "13DG", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 1% passive stake in MVIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002908-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000102909-26-001903", "src": "13DG", "ticker": "MVIS", "cik": "65770", "company": "MICROVISION, INC.", "company_raw": "MICROVISION, INC.", "who": "Microvision, Inc.", "who_key": "MICROVISION, 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": "Electronic Components, NEC", "country": "United States", "headline": "MICROVISION, INC. adjusts its stake in MVIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65770/0000102909-26-001903-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "MicroVision, Inc. - Common Stock", "new_value": "MICROVISION, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000065770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000065770", "applied": 1, "detected_at": "2026-10-26T09:56:41.931526"}]}, "key_people": [{"who": "Highland Capital Management LP", "who_key": "HIGHLAND CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12500000.31, "sold": 192200.0, "net": 12307800.31, "trades": 2, "top_score": 61.7, "lean": "buying", "history": [{"action": "SELL", "amount": 192200.0, "date": "2009-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000120919109028152/0001209191-09-028152-index.htm"}, {"action": "BUY", "amount": 12500000.31, "date": "2008-07-25", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000120919108043931/0001209191-08-043931-index.htm"}], "latest": {"action": "SELL", "amount": 192200.0, "date": "2009-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000120919109028152/0001209191-09-028152-index.htm"}}, {"who": "Stephen Patrick Holt", "who_key": "Holt Stephen Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10000.220000000001, "sold": 1634958.0, "net": -1624957.78, "trades": 3, "top_score": 35.0, "lean": "selling", "history": [{"action": "SELL", "amount": 945334.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000089924321033333/0000899243-21-033333-index.htm"}, {"action": "SELL", "amount": 689624.0, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000089924321033335/0000899243-21-033335-index.htm"}, {"action": "BUY", "amount": 10000.220000000001, "date": "2016-12-14", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001318/0001593968-16-001318-index.htm"}], "latest": {"action": "SELL", "amount": 945334.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000089924321033333/0000899243-21-033333-index.htm"}}, {"who": "Ben Farhi", "who_key": "Farhi Ben", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 975000.0, "net": -975000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 975000.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000157254814000001/0001572548-14-000001-index.htm"}], "latest": {"action": "SELL", "amount": 975000.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000157254814000001/0001572548-14-000001-index.htm"}}, {"who": "Jeff T. Wilson", "who_key": "WILSON JEFF T", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4641.87, "sold": 320011.0, "net": -315369.13, "trades": 4, "top_score": 29.2, "lean": "selling", "history": [{"action": "BUY", "amount": 2472.96, "date": "2011-09-09", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000024/0000065770-11-000024-index.htm"}, {"action": "BUY", "amount": 2168.91, "date": "2008-08-25", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577008000013/0000065770-08-000013-index.htm"}, {"action": "SELL", "amount": 188000.0, "date": "2007-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577007000023/0000065770-07-000023-index.htm"}, {"action": "SELL", "amount": 132011.0, "date": "2003-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000110465903022901/0001104659-03-022901-index.htm"}], "latest": {"action": "BUY", "amount": 2472.96, "date": "2011-09-09", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000024/0000065770-11-000024-index.htm"}}, {"who": "Richard F. Rutkowski", "who_key": "RUTKOWSKI RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 268178.5, "net": -268178.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 194378.5, "date": "2006-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000110465906013602/0001104659-06-013602-index.htm"}, {"action": "SELL", "amount": 73800.0, "date": "2005-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000110465906020719/0001104659-06-020719-index.htm"}], "latest": {"action": "SELL", "amount": 194378.5, "date": "2006-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000110465906013602/0001104659-06-013602-index.htm"}}, {"who": "Alexander Y. Tokman", "who_key": "Tokman Alexander Y", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 224189.0876, "sold": 0, "net": 224189.0876, "trades": 15, "top_score": 53.1, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.100000000006, "date": "2016-12-14", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001319/0001593968-16-001319-index.htm"}, {"action": "BUY", "amount": 23344.235999999997, "date": "2015-11-13", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577015000012/0000065770-15-000012-index.htm"}, {"action": "BUY", "amount": 12690.599999999999, "date": "2013-12-05", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577013000019/0000065770-13-000019-index.htm"}, {"action": "BUY", "amount": 27000.0, "date": "2013-11-19", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577013000015/0000065770-13-000015-index.htm"}, {"action": "BUY", "amount": 9795.0, "date": "2011-12-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000029/0000065770-11-000029-index.htm"}, {"action": "BUY", "amount": 7121.5, "date": "2011-11-16", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000027/0000065770-11-000027-index.htm"}, {"action": "BUY", "amount": 9230.766, "date": "2011-09-08", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000020/0000065770-11-000020-index.htm"}, {"action": "BUY", "amount": 4550.4956, "date": "2011-08-18", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000018/0000065770-11-000018-index.htm"}, {"action": "BUY", "amount": 4391.39, "date": "2011-08-08", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000017/0000065770-11-000017-index.htm"}, {"action": "BUY", "amount": 11299.999999999998, "date": "2011-06-08", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000011/0000065770-11-000011-index.htm"}, {"action": "BUY", "amount": 15800.0, "date": "2011-03-03", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000001/0000065770-11-000001-index.htm"}, {"action": "BUY", "amount": 4300.0, "date": "2009-03-10", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577009000002/0000065770-09-000002-index.htm"}, {"action": "BUY", "amount": 25189.0, "date": "2008-08-21", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577008000009/0000065770-08-000009-index.htm"}, {"action": "BUY", "amount": 3975.0, "date": "2006-08-23", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577006000034/0000065770-06-000034-index.htm"}, {"action": "BUY", "amount": 15500.0, "date": "2006-08-09", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577006000028/0000065770-06-000028-index.htm"}], "latest": {"action": "BUY", "amount": 50001.100000000006, "date": "2016-12-14", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001319/0001593968-16-001319-index.htm"}}, {"who": "Simon Biddiscombe", "who_key": "BIDDISCOMBE SIMON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 206619.0, "net": -206619.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206619.0, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000089924321047604/0000899243-21-047604-index.htm"}], "latest": {"action": "SELL", "amount": 206619.0, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000089924321047604/0000899243-21-047604-index.htm"}}, {"who": "Slade Gorton", "who_key": "GORTON SLADE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 125907.84320000002, "sold": 0, "net": 125907.84320000002, "trades": 3, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.06000000001, "date": "2016-12-14", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001321/0001593968-16-001321-index.htm"}, {"action": "BUY", "amount": 22867.7832, "date": "2011-09-08", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577011000026/0000065770-11-000026-index.htm"}, {"action": "BUY", "amount": 3040.0, "date": "2009-12-10", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000006577009000023/0000065770-09-000023-index.htm"}], "latest": {"action": "BUY", "amount": 100000.06000000001, "date": "2016-12-14", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/65770/000159396816001321/0001593968-16-001321-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-04", "title": "Initial insider holdings", "accession": "0001493152-26-041618", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-03", "title": "Employee share plan", "accession": "0001493152-26-041378", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041281", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041279", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041277", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041275", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001493152-26-041273", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040752", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038743", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-17", "title": "Prospectus", "accession": "0001493152-26-038620", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038357", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001493152-26-037884", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036772", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036371", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036350", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002908", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034194", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033782", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033771", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033767", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033762", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001493152-26-033759", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002320", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "Shelf registration", "accession": "0001493152-26-033044", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-033018", "price_sensitive": true}], "performance": {"ticker": "MVIS", "has_prices": true, "summary": {"n": 46, "avg": 0.7724993737541396, "win_rate": 0.782608695652174, "best": 1.1980519480519478, "worst": -0.776555857735062, "as_of": "2026-08-07"}, "buys": [{"who": "TURNER BRIAN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12444.0, "date": "2019-11-18", "score": 29.7, "ref_price": 12.1479, "return": -0.721351015401839}, {"who": "TURNER BRIAN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30740.5, "date": "2019-11-14", "score": 36.2, "ref_price": 14.6843, "return": -0.7694816913301962}, {"who": "Mulligan Perry", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 24710.4, "date": "2019-11-11", "score": 42.6, "ref_price": 10.993, "return": -0.6920767761302647}, {"who": "Mulligan Perry", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 24140.0, "date": "2018-08-09", "score": 43.5, "ref_price": 13.6853, "return": -0.7526543079070244}, {"who": "TURNER BRIAN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.480000000003, "date": "2016-12-14", "score": 40.1, "ref_price": 15.1492, "return": -0.776555857735062}, {"who": "Westgor David J", "person_type": "EXEC", "person_label": "Execs", "role": "VP,Gen Counsel & Secretary", "amount": 4999.04, "date": "2016-12-14", "score": 25.0, "ref_price": 15.1492, "return": -0.776555857735062}, {"who": "GORTON SLADE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.06000000001, "date": "2016-12-14", "score": 54.1, "ref_price": 15.1492, "return": -0.776555857735062}, {"who": "Mulligan Perry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.150000000001, "date": "2016-12-14", "score": 29.4, "ref_price": 15.1492, "return": -0.776555857735062}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50001.100000000006, "date": "2016-12-14", "score": 50.7, "ref_price": 15.1492, "return": -0.776555857735062}, {"who": "Holt Stephen Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10000.220000000001, "date": "2016-12-14", "score": 35.0, "ref_price": 15.1492, "return": -0.776555857735062}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 23344.235999999997, "date": "2015-11-13", "score": 42.7, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Mulligan Perry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49783.2, "date": "2014-05-13", "score": 50.1, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12690.599999999999, "date": "2013-12-05", "score": 39.6, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 27000.0, "date": "2013-11-19", "score": 44.7, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Patterson Paul Dean", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Bus. Dev., Sales & Mktg.", "amount": 15146.97, "date": "2012-03-09", "score": 24.5, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 9795.0, "date": "2011-12-09", "score": 37.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7121.5, "date": "2011-11-16", "score": 36.1, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "WILSON JEFF T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 2472.96, "date": "2011-09-09", "score": 29.2, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "GORTON SLADE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22867.7832, "date": "2011-09-08", "score": 46.5, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "OSullivan Joseph Patrick", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Operations,Sales & Mktg", "amount": 8675.4156, "date": "2011-09-08", "score": 36.8, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Mulligan Perry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8639.05, "date": "2011-09-08", "score": 29.8, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "TURNER BRIAN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8590.0, "date": "2011-09-08", "score": 36.3, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "COWELL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9037.5, "date": "2011-09-08", "score": 30.0, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9230.766, "date": "2011-09-08", "score": 37.2, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Madhavan Sridhar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Engineering", "amount": 9122.95, "date": "2011-08-30", "score": 33.0, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 4550.4956, "date": "2011-08-18", "score": 34.0, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4391.39, "date": "2011-08-08", "score": 33.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 11299.999999999998, "date": "2011-06-08", "score": 38.3, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15800.0, "date": "2011-03-03", "score": 40.1, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Fritts Michael", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales, Marketing & Bus Dev", "amount": 24900.0, "date": "2010-11-12", "score": 27.0, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "GORTON SLADE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3040.0, "date": "2009-12-10", "score": 24.1, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "COWELL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11114.95, "date": "2009-12-08", "score": 31.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 4300.0, "date": "2009-03-10", "score": 36.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "WILSON JEFF T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 2168.91, "date": "2008-08-25", "score": 28.5, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Madhavan Sridhar", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Research & Product Devel.", "amount": 4825.2, "date": "2008-08-21", "score": 31.2, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 25189.0, "date": "2008-08-21", "score": 53.1, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Brown Ian D", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales & Marketing", "amount": 2399.0, "date": "2008-08-20", "score": 23.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "WALKER THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 11840.0, "date": "2008-08-19", "score": 38.3, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "HIGHLAND CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12500000.31, "date": "2008-07-25", "score": 61.7, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Brown Ian D", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales & Marketing", "amount": 4716.0, "date": "2007-08-23", "score": 34.1, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3975.0, "date": "2006-08-23", "score": 37.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Tokman Alexander Y", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15500.0, "date": "2006-08-09", "score": 39.6, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "WALKER THOMAS M", "person_type": "EXEC", "person_label": "Execs", "role": "VP General Counsel & Secretary", "amount": 4524.0, "date": "2006-08-08", "score": 18.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Madhavan Sridhar", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, R&PD", "amount": 2265.0, "date": "2006-08-08", "score": 26.2, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "Brown Ian D", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales & Marketing", "amount": 1540.0, "date": "2006-08-08", "score": 14.9, "ref_price": 1.54, "return": 1.1980519480519478}, {"who": "MCINTYRE TODD R", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Business Development", "amount": 3040.0, "date": "2006-08-08", "score": 32.3, "ref_price": 1.54, "return": 1.1980519480519478}]}, "price_series": [{"date": "2016-08-01", "close": 1.54, "volume": 468259.0}, {"date": "2016-08-02", "close": 1.48, "volume": 544815.0}, {"date": "2016-08-03", "close": 1.37, "volume": 465619.0}, {"date": "2016-08-04", "close": 1.42, "volume": 385873.0}, {"date": "2016-08-05", "close": 1.46, "volume": 304182.0}, {"date": "2016-08-08", "close": 23.8488, "volume": 39325.0}, {"date": "2016-08-09", "close": 22.9489, "volume": 15530.0}, {"date": "2016-08-10", "close": 22.1989, "volume": 12523.0}, {"date": "2016-08-11", "close": 23.0988, "volume": 10088.0}, {"date": "2016-08-12", "close": 23.0988, "volume": 9017.0}, {"date": "2016-08-15", "close": 23.9988, "volume": 14236.0}, {"date": "2016-08-16", "close": 23.6988, "volume": 21282.0}, {"date": "2016-08-17", "close": 23.3973, "volume": 3856.0}, {"date": "2016-08-18", "close": 23.0988, "volume": 5453.0}, {"date": "2016-08-19", "close": 23.0988, "volume": 4695.0}, {"date": "2016-08-22", "close": 22.9489, "volume": 4781.0}, {"date": "2016-08-23", "close": 22.6489, "volume": 6174.0}, {"date": "2016-08-24", "close": 21.8989, "volume": 12699.0}, {"date": "2016-08-25", "close": 21.8989, "volume": 10009.0}, {"date": "2016-08-26", "close": 22.7239, "volume": 5918.0}, {"date": "2016-08-29", "close": 22.4989, "volume": 2327.0}, {"date": "2016-08-30", "close": 22.6489, "volume": 3232.0}, {"date": "2016-08-31", "close": 22.6489, "volume": 1911.0}, {"date": "2016-09-01", "close": 21.5989, "volume": 8861.0}, {"date": "2016-09-02", "close": 21.8989, "volume": 4473.0}, {"date": "2016-09-06", "close": 22.5739, "volume": 6486.0}, {"date": "2016-09-07", "close": 21.2989, "volume": 12394.0}, {"date": "2016-09-08", "close": 20.849, "volume": 21742.0}, {"date": "2016-09-09", "close": 20.9989, "volume": 16284.0}, {"date": "2016-09-12", "close": 21.5989, "volume": 10555.0}, {"date": "2016-09-13", "close": 21.1489, "volume": 2888.0}, {"date": "2016-09-14", "close": 21.4489, "volume": 11921.0}, {"date": "2016-09-15", "close": 21.7489, "volume": 4643.0}, {"date": "2016-09-16", "close": 22.4989, "volume": 7334.0}, {"date": "2016-09-19", "close": 22.4989, "volume": 7012.0}, {"date": "2016-09-20", "close": 20.699, "volume": 13090.0}, {"date": "2016-09-21", "close": 20.849, "volume": 10694.0}, {"date": "2016-09-22", "close": 20.9989, "volume": 6123.0}, {"date": "2016-09-23", "close": 20.699, "volume": 60025.0}, {"date": "2016-09-26", "close": 19.949, "volume": 18500.0}, {"date": "2016-09-27", "close": 19.649, "volume": 15999.0}, {"date": "2016-09-28", "close": 19.649, "volume": 11085.0}, {"date": "2016-09-29", "close": 19.799, "volume": 10143.0}, {"date": "2016-09-30", "close": 20.699, "volume": 11769.0}, {"date": "2016-10-03", "close": 20.249, "volume": 10755.0}, {"date": "2016-10-04", "close": 20.699, "volume": 5294.0}, {"date": "2016-10-05", "close": 19.949, "volume": 8791.0}, {"date": "2016-10-06", "close": 19.574, "volume": 8193.0}, {"date": "2016-10-07", "close": 19.049, "volume": 14469.0}, {"date": "2016-10-10", "close": 17.6991, "volume": 27622.0}, {"date": "2016-10-11", "close": 16.7992, "volume": 19540.0}, {"date": "2016-10-12", "close": 17.3991, "volume": 12319.0}, {"date": "2016-10-13", "close": 17.3991, "volume": 7569.0}, {"date": "2016-10-14", "close": 17.3991, "volume": 19117.0}, {"date": "2016-10-17", "close": 17.6991, "volume": 7958.0}, {"date": "2016-10-18", "close": 17.2491, "volume": 8289.0}, {"date": "2016-10-19", "close": 17.9991, "volume": 10019.0}, {"date": "2016-10-20", "close": 18.1491, "volume": 11465.0}, {"date": "2016-10-21", "close": 17.2491, "volume": 11026.0}, {"date": "2016-10-24", "close": 17.3991, "volume": 7035.0}, {"date": "2016-10-25", "close": 17.3991, "volume": 8571.0}, {"date": "2016-10-26", "close": 17.2491, "volume": 8844.0}, {"date": "2016-10-27", "close": 16.7992, "volume": 7418.0}, {"date": "2016-10-28", "close": 15.5407, "volume": 14832.0}, {"date": "2016-10-31", "close": 15.2992, "volume": 27652.0}, {"date": "2016-11-01", "close": 14.1008, "volume": 33884.0}, {"date": "2016-11-02", "close": 16.1992, "volume": 39772.0}, {"date": "2016-11-03", "close": 15.7492, "volume": 15296.0}, {"date": "2016-11-04", "close": 15.8992, "volume": 10472.0}, {"date": "2016-11-07", "close": 16.6492, "volume": 6597.0}, {"date": "2016-11-08", "close": 17.2491, "volume": 15122.0}, {"date": "2016-11-09", "close": 17.2491, "volume": 9661.0}, {"date": "2016-11-10", "close": 20.549, "volume": 71549.0}, {"date": "2016-11-11", "close": 20.9989, "volume": 35699.0}, {"date": "2016-11-14", "close": 20.324, "volume": 18338.0}, {"date": "2016-11-15", "close": 19.049, "volume": 16277.0}, {"date": "2016-11-16", "close": 20.249, "volume": 15655.0}, {"date": "2016-11-17", "close": 19.949, "volume": 7120.0}, {"date": "2016-11-18", "close": 20.549, "volume": 10208.0}, {"date": "2016-11-21", "close": 24.4488, "volume": 128562.0}, {"date": "2016-11-22", "close": 23.3988, "volume": 47616.0}, {"date": "2016-11-23", "close": 24.4488, "volume": 26826.0}, {"date": "2016-11-25", "close": 24.4488, "volume": 10275.0}, {"date": "2016-11-28", "close": 25.6487, "volume": 32161.0}, {"date": "2016-11-29", "close": 26.0987, "volume": 19324.0}, {"date": "2016-11-30", "close": 24.7488, "volume": 27481.0}, {"date": "2016-12-01", "close": 23.3988, "volume": 23346.0}, {"date": "2016-12-02", "close": 24.1488, "volume": 14479.0}, {"date": "2016-12-05", "close": 24.1488, "volume": 7566.0}, {"date": "2016-12-06", "close": 21.4489, "volume": 41460.0}, {"date": "2016-12-07", "close": 20.9989, "volume": 17985.0}, {"date": "2016-12-08", "close": 19.949, "volume": 28077.0}, {"date": "2016-12-09", "close": 15.7492, "volume": 249985.0}, {"date": "2016-12-12", "close": 15.7492, "volume": 72468.0}, {"date": "2016-12-13", "close": 15.2992, "volume": 52237.0}, {"date": "2016-12-14", "close": 15.1492, "volume": 27844.0}, {"date": "2016-12-15", "close": 18.1491, "volume": 124862.0}, {"date": "2016-12-16", "close": 18.1491, "volume": 80751.0}, {"date": "2016-12-19", "close": 18.2991, "volume": 24777.0}, {"date": "2016-12-20", "close": 17.3241, "volume": 29044.0}, {"date": "2016-12-21", "close": 17.0991, "volume": 34155.0}, {"date": "2016-12-22", "close": 17.9991, "volume": 37159.0}, {"date": "2016-12-23", "close": 18.5991, "volume": 29159.0}, {"date": "2016-12-27", "close": 21.4489, "volume": 133186.0}, {"date": "2016-12-28", "close": 19.799, "volume": 56866.0}, {"date": "2016-12-29", "close": 18.1491, "volume": 45069.0}, {"date": "2016-12-30", "close": 18.8991, "volume": 43039.0}, {"date": "2017-01-03", "close": 19.349, "volume": 20097.0}, {"date": "2017-01-04", "close": 20.549, "volume": 44028.0}, {"date": "2017-01-05", "close": 20.9989, "volume": 30096.0}, {"date": "2017-01-06", "close": 19.499, "volume": 31743.0}, {"date": "2017-01-09", "close": 19.499, "volume": 24587.0}, {"date": "2017-01-10", "close": 19.199, "volume": 20183.0}, {"date": "2017-01-11", "close": 21.2989, "volume": 50737.0}, {"date": "2017-01-12", "close": 20.399, "volume": 18510.0}, {"date": "2017-01-13", "close": 19.649, "volume": 22464.0}, {"date": "2017-01-17", "close": 19.649, "volume": 13143.0}, {"date": "2017-01-18", "close": 19.349, "volume": 18100.0}, {"date": "2017-01-19", "close": 18.8991, "volume": 10699.0}, {"date": "2017-01-20", "close": 18.2991, "volume": 12557.0}, {"date": "2017-01-23", "close": 18.4491, "volume": 9058.0}, {"date": "2017-01-24", "close": 17.3991, "volume": 36668.0}, {"date": "2017-01-25", "close": 18.8991, "volume": 15199.0}, {"date": "2017-01-26", "close": 22.1989, "volume": 97033.0}, {"date": "2017-01-27", "close": 21.7489, "volume": 41890.0}, {"date": "2017-01-30", "close": 20.9989, "volume": 21544.0}, {"date": "2017-01-31", "close": 20.249, "volume": 17839.0}, {"date": "2017-02-01", "close": 20.849, "volume": 8809.0}, {"date": "2017-02-02", "close": 22.6489, "volume": 30455.0}, {"date": "2017-02-03", "close": 25.6487, "volume": 88948.0}, {"date": "2017-02-06", "close": 23.3988, "volume": 43272.0}, {"date": "2017-02-07", "close": 26.6987, "volume": 89740.0}, {"date": "2017-02-08", "close": 25.0487, "volume": 39419.0}, {"date": "2017-02-09", "close": 25.6487, "volume": 26963.0}, {"date": "2017-02-10", "close": 25.0487, "volume": 20911.0}, {"date": "2017-02-13", "close": 24.1488, "volume": 22650.0}, {"date": "2017-02-14", "close": 28.3486, "volume": 113912.0}, {"date": "2017-02-15", "close": 26.8487, "volume": 50832.0}, {"date": "2017-02-16", "close": 26.6987, "volume": 30789.0}, {"date": "2017-02-17", "close": 27.2986, "volume": 32916.0}, {"date": "2017-02-21", "close": 26.3237, "volume": 49581.0}, {"date": "2017-02-22", "close": 25.3487, "volume": 26308.0}, {"date": "2017-02-23", "close": 25.6487, "volume": 17790.0}, {"date": "2017-02-24", "close": 25.9487, "volume": 15792.0}, {"date": "2017-02-27", "close": 25.6487, "volume": 13553.0}, {"date": "2017-02-28", "close": 23.9988, "volume": 28977.0}, {"date": "2017-03-01", "close": 24.4488, "volume": 16675.0}, {"date": "2017-03-02", "close": 22.9489, "volume": 24354.0}, {"date": "2017-03-03", "close": 24.2988, "volume": 33338.0}, {"date": "2017-03-06", "close": 25.6487, "volume": 107561.0}, {"date": "2017-03-07", "close": 25.3487, "volume": 17022.0}, {"date": "2017-03-08", "close": 26.3987, "volume": 33461.0}, {"date": "2017-03-09", "close": 25.3487, "volume": 31341.0}, {"date": "2017-03-10", "close": 24.8988, "volume": 20371.0}, {"date": "2017-03-13", "close": 24.2988, "volume": 22118.0}, {"date": "2017-03-14", "close": 23.9988, "volume": 23545.0}, {"date": "2017-03-15", "close": 27.4486, "volume": 152579.0}, {"date": "2017-03-16", "close": 27.8986, "volume": 33364.0}, {"date": "2017-03-17", "close": 31.1984, "volume": 151681.0}, {"date": "2017-03-20", "close": 38.998, "volume": 564613.0}, {"date": "2017-03-21", "close": 37.4981, "volume": 197898.0}, {"date": "2017-03-22", "close": 36.5982, "volume": 84566.0}, {"date": "2017-03-23", "close": 34.0483, "volume": 81766.0}, {"date": "2017-03-24", "close": 37.9481, "volume": 143035.0}, {"date": "2017-03-27", "close": 37.4981, "volume": 118507.0}, {"date": "2017-03-28", "close": 38.2481, "volume": 82116.0}, {"date": "2017-03-29", "close": 37.6481, "volume": 87162.0}, {"date": "2017-03-30", "close": 36.4482, "volume": 25676.0}, {"date": "2017-03-31", "close": 37.3481, "volume": 35860.0}, {"date": "2017-04-03", "close": 35.9982, "volume": 33876.0}, {"date": "2017-04-04", "close": 34.1983, "volume": 57613.0}, {"date": "2017-04-05", "close": 33.2983, "volume": 44172.0}, {"date": "2017-04-06", "close": 33.2983, "volume": 37626.0}, {"date": "2017-04-07", "close": 33.1483, "volume": 41657.0}, {"date": "2017-04-10", "close": 31.1984, "volume": 54090.0}, {"date": "2017-04-11", "close": 30.7485, "volume": 37611.0}, {"date": "2017-04-12", "close": 30.4485, "volume": 34473.0}, {"date": "2017-04-13", "close": 30.7485, "volume": 30603.0}, {"date": "2017-04-17", "close": 30.7485, "volume": 39381.0}, {"date": "2017-04-18", "close": 35.0982, "volume": 177840.0}, {"date": "2017-04-19", "close": 33.4483, "volume": 55069.0}, {"date": "2017-04-20", "close": 39.148, "volume": 383177.0}, {"date": "2017-04-21", "close": 39.148, "volume": 123659.0}, {"date": "2017-04-24", "close": 43.0478, "volume": 213603.0}, {"date": "2017-04-25", "close": 40.648, "volume": 219838.0}, {"date": "2017-04-26", "close": 40.798, "volume": 50070.0}, {"date": "2017-04-27", "close": 34.5733, "volume": 158881.0}, {"date": "2017-04-28", "close": 33.7483, "volume": 96076.0}, {"date": "2017-05-01", "close": 31.6484, "volume": 120520.0}, {"date": "2017-05-02", "close": 32.5484, "volume": 82604.0}, {"date": "2017-05-03", "close": 31.3484, "volume": 79510.0}, {"date": "2017-05-04", "close": 30.1485, "volume": 90818.0}, {"date": "2017-05-05", "close": 31.4984, "volume": 41068.0}, {"date": "2017-05-08", "close": 34.4983, "volume": 69565.0}, {"date": "2017-05-09", "close": 34.3483, "volume": 51780.0}, {"date": "2017-05-10", "close": 32.2484, "volume": 37347.0}, {"date": "2017-05-11", "close": 33.2983, "volume": 53347.0}, {"date": "2017-05-12", "close": 31.7984, "volume": 47141.0}, {"date": "2017-05-15", "close": 31.6484, "volume": 42675.0}, {"date": "2017-05-16", "close": 31.6484, "volume": 28653.0}, {"date": "2017-05-17", "close": 31.6484, "volume": 28618.0}, {"date": "2017-05-18", "close": 31.4984, "volume": 21826.0}, {"date": "2017-05-19", "close": 31.6484, "volume": 39800.0}, {"date": "2017-05-22", "close": 31.4984, "volume": 14007.0}, {"date": "2017-05-23", "close": 31.7984, "volume": 32047.0}, {"date": "2017-05-24", "close": 31.1984, "volume": 23016.0}, {"date": "2017-05-25", "close": 31.1984, "volume": 18876.0}, {"date": "2017-05-26", "close": 31.4984, "volume": 13083.0}, {"date": "2017-05-30", "close": 30.1485, "volume": 41095.0}, {"date": "2017-05-31", "close": 29.5485, "volume": 41012.0}, {"date": "2017-06-01", "close": 31.0484, "volume": 48738.0}, {"date": "2017-06-02", "close": 31.7984, "volume": 19260.0}, {"date": "2017-06-05", "close": 30.5985, "volume": 19436.0}, {"date": "2017-06-06", "close": 29.8485, "volume": 23156.0}, {"date": "2017-06-07", "close": 29.2485, "volume": 32380.0}, {"date": "2017-06-08", "close": 28.4986, "volume": 41363.0}, {"date": "2017-06-09", "close": 26.6987, "volume": 91470.0}, {"date": "2017-06-12", "close": 27.1486, "volume": 45297.0}, {"date": "2017-06-13", "close": 27.4486, "volume": 39242.0}, {"date": "2017-06-14", "close": 28.9486, "volume": 56161.0}, {"date": "2017-06-15", "close": 29.2485, "volume": 33830.0}, {"date": "2017-06-16", "close": 29.5485, "volume": 28491.0}, {"date": "2017-06-19", "close": 29.8485, "volume": 44973.0}, {"date": "2017-06-20", "close": 28.9486, "volume": 32099.0}, {"date": "2017-06-21", "close": 28.0486, "volume": 32968.0}, {"date": "2017-06-22", "close": 28.1986, "volume": 52097.0}, {"date": "2017-06-23", "close": 33.7483, "volume": 477828.0}, {"date": "2017-06-26", "close": 33.5983, "volume": 114809.0}, {"date": "2017-06-27", "close": 33.1483, "volume": 31887.0}, {"date": "2017-06-28", "close": 33.8983, "volume": 52296.0}, {"date": "2017-06-29", "close": 34.6483, "volume": 102710.0}, {"date": "2017-06-30", "close": 31.7984, "volume": 60787.0}, {"date": "2017-07-03", "close": 32.9984, "volume": 15338.0}, {"date": "2017-07-05", "close": 32.2484, "volume": 21812.0}, {"date": "2017-07-06", "close": 32.6984, "volume": 18362.0}, {"date": "2017-07-07", "close": 32.9984, "volume": 20719.0}, {"date": "2017-07-10", "close": 34.1983, "volume": 39179.0}, {"date": "2017-07-11", "close": 37.3481, "volume": 81041.0}, {"date": "2017-07-12", "close": 36.1482, "volume": 45827.0}, {"date": "2017-07-13", "close": 37.0481, "volume": 21208.0}, {"date": "2017-07-14", "close": 36.2982, "volume": 27594.0}, {"date": "2017-07-17", "close": 35.9982, "volume": 17535.0}, {"date": "2017-07-18", "close": 34.3483, "volume": 28148.0}, {"date": "2017-07-19", "close": 34.3483, "volume": 26445.0}, {"date": "2017-07-20", "close": 33.5983, "volume": 25086.0}, {"date": "2017-07-21", "close": 33.7483, "volume": 20418.0}, {"date": "2017-07-24", "close": 34.0483, "volume": 27479.0}, {"date": "2017-07-25", "close": 35.0982, "volume": 38715.0}, {"date": "2017-07-26", "close": 35.3982, "volume": 21931.0}, {"date": "2017-07-27", "close": 34.0483, "volume": 37740.0}, {"date": "2017-07-28", "close": 32.8484, "volume": 29288.0}, {"date": "2017-07-31", "close": 34.0483, "volume": 29385.0}, {"date": "2017-08-01", "close": 33.7483, "volume": 19448.0}, {"date": "2017-08-02", "close": 34.6483, "volume": 45895.0}, {"date": "2017-08-03", "close": 36.7482, "volume": 73364.0}, {"date": "2017-08-04", "close": 37.0481, "volume": 41654.0}, {"date": "2017-08-07", "close": 37.7981, "volume": 58866.0}, {"date": "2017-08-08", "close": 36.8982, "volume": 28572.0}, {"date": "2017-08-09", "close": 32.0984, "volume": 104806.0}, {"date": "2017-08-10", "close": 31.5734, "volume": 92658.0}, {"date": "2017-08-11", "close": 32.6984, "volume": 40819.0}, {"date": "2017-08-14", "close": 32.3984, "volume": 65079.0}, {"date": "2017-08-15", "close": 32.0984, "volume": 33747.0}, {"date": "2017-08-16", "close": 31.9484, "volume": 28973.0}, {"date": "2017-08-17", "close": 32.2484, "volume": 25812.0}, {"date": "2017-08-18", "close": 31.7984, "volume": 19291.0}, {"date": "2017-08-21", "close": 30.4485, "volume": 42824.0}, {"date": "2017-08-22", "close": 31.1984, "volume": 15122.0}, {"date": "2017-08-23", "close": 31.3484, "volume": 13389.0}, {"date": "2017-08-24", "close": 31.7984, "volume": 12526.0}, {"date": "2017-08-25", "close": 32.2484, "volume": 13229.0}, {"date": "2017-08-28", "close": 32.8484, "volume": 20988.0}, {"date": "2017-08-29", "close": 33.7483, "volume": 45432.0}, {"date": "2017-08-30", "close": 36.1482, "volume": 99048.0}, {"date": "2017-08-31", "close": 35.5482, "volume": 60311.0}, {"date": "2017-09-01", "close": 34.4983, "volume": 37103.0}, {"date": "2017-09-05", "close": 34.4983, "volume": 85220.0}, {"date": "2017-09-06", "close": 36.2982, "volume": 97166.0}, {"date": "2017-09-07", "close": 42.1479, "volume": 173736.0}, {"date": "2017-09-08", "close": 46.0477, "volume": 181521.0}, {"date": "2017-09-11", "close": 44.2478, "volume": 150464.0}, {"date": "2017-09-12", "close": 44.2478, "volume": 91804.0}, {"date": "2017-09-13", "close": 47.5476, "volume": 153817.0}, {"date": "2017-09-14", "close": 43.4978, "volume": 101786.0}, {"date": "2017-09-15", "close": 43.1978, "volume": 84140.0}, {"date": "2017-09-18", "close": 43.0478, "volume": 35386.0}, {"date": "2017-09-19", "close": 40.648, "volume": 63528.0}, {"date": "2017-09-20", "close": 40.498, "volume": 48403.0}, {"date": "2017-09-21", "close": 39.598, "volume": 28880.0}, {"date": "2017-09-22", "close": 40.198, "volume": 24675.0}, {"date": "2017-09-25", "close": 38.6981, "volume": 50751.0}, {"date": "2017-09-26", "close": 39.598, "volume": 28786.0}, {"date": "2017-09-27", "close": 41.2479, "volume": 38222.0}, {"date": "2017-09-28", "close": 40.648, "volume": 22490.0}, {"date": "2017-09-29", "close": 41.6979, "volume": 39469.0}, {"date": "2017-10-02", "close": 42.1479, "volume": 35425.0}, {"date": "2017-10-03", "close": 41.2479, "volume": 25160.0}, {"date": "2017-10-04", "close": 40.948, "volume": 16972.0}, {"date": "2017-10-05", "close": 39.598, "volume": 46567.0}, {"date": "2017-10-06", "close": 38.8481, "volume": 24141.0}, {"date": "2017-10-09", "close": 38.6981, "volume": 19025.0}, {"date": "2017-10-10", "close": 39.448, "volume": 18395.0}, {"date": "2017-10-11", "close": 38.6981, "volume": 24255.0}, {"date": "2017-10-12", "close": 38.6981, "volume": 17806.0}, {"date": "2017-10-13", "close": 37.0481, "volume": 29643.0}, {"date": "2017-10-16", "close": 36.5982, "volume": 27795.0}, {"date": "2017-10-17", "close": 36.1482, "volume": 18381.0}, {"date": "2017-10-18", "close": 35.3982, "volume": 17642.0}, {"date": "2017-10-19", "close": 34.3483, "volume": 42859.0}, {"date": "2017-10-20", "close": 36.7482, "volume": 30738.0}, {"date": "2017-10-23", "close": 35.8482, "volume": 24501.0}, {"date": "2017-10-24", "close": 34.9483, "volume": 16920.0}, {"date": "2017-10-25", "close": 34.7983, "volume": 22404.0}, {"date": "2017-10-26", "close": 35.3982, "volume": 16911.0}, {"date": "2017-10-27", "close": 34.0483, "volume": 38752.0}, {"date": "2017-10-30", "close": 33.4483, "volume": 19778.0}, {"date": "2017-10-31", "close": 33.1483, "volume": 38500.0}, {"date": "2017-11-01", "close": 33.1483, "volume": 27768.0}, {"date": "2017-11-02", "close": 24.8988, "volume": 278746.0}, {"date": "2017-11-03", "close": 23.5488, "volume": 144783.0}, {"date": "2017-11-06", "close": 23.3988, "volume": 66730.0}, {"date": "2017-11-07", "close": 23.6988, "volume": 57873.0}, {"date": "2017-11-08", "close": 24.2988, "volume": 41638.0}, {"date": "2017-11-09", "close": 23.9988, "volume": 34976.0}, {"date": "2017-11-10", "close": 24.5988, "volume": 37666.0}, {"date": "2017-11-13", "close": 23.5488, "volume": 23182.0}, {"date": "2017-11-14", "close": 23.6988, "volume": 14050.0}, {"date": "2017-11-15", "close": 23.5488, "volume": 31408.0}, {"date": "2017-11-16", "close": 22.3489, "volume": 118473.0}, {"date": "2017-11-17", "close": 21.8989, "volume": 40402.0}, {"date": "2017-11-20", "close": 21.7489, "volume": 56600.0}, {"date": "2017-11-21", "close": 23.3988, "volume": 60687.0}, {"date": "2017-11-22", "close": 24.4488, "volume": 45300.0}, {"date": "2017-11-24", "close": 25.4987, "volume": 23812.0}, {"date": "2017-11-27", "close": 25.1987, "volume": 54074.0}, {"date": "2017-11-28", "close": 25.9487, "volume": 29820.0}, {"date": "2017-11-29", "close": 25.1987, "volume": 23471.0}, {"date": "2017-11-30", "close": 25.3487, "volume": 21526.0}, {"date": "2017-12-01", "close": 24.4488, "volume": 27526.0}, {"date": "2017-12-04", "close": 22.9489, "volume": 26946.0}, {"date": "2017-12-05", "close": 22.4989, "volume": 22366.0}, {"date": "2017-12-06", "close": 22.6489, "volume": 17615.0}, {"date": "2017-12-07", "close": 22.7989, "volume": 12923.0}, {"date": "2017-12-08", "close": 23.0988, "volume": 14484.0}, {"date": "2017-12-11", "close": 22.7989, "volume": 16961.0}, {"date": "2017-12-12", "close": 22.9489, "volume": 21071.0}, {"date": "2017-12-13", "close": 24.8988, "volume": 36544.0}, {"date": "2017-12-14", "close": 25.7987, "volume": 57547.0}, {"date": "2017-12-15", "close": 25.4987, "volume": 45871.0}, {"date": "2017-12-18", "close": 25.7987, "volume": 26338.0}, {"date": "2017-12-19", "close": 25.1987, "volume": 28811.0}, {"date": "2017-12-20", "close": 25.7987, "volume": 20851.0}, {"date": "2017-12-21", "close": 25.9487, "volume": 18424.0}, {"date": "2017-12-22", "close": 24.7488, "volume": 21386.0}, {"date": "2017-12-26", "close": 25.3487, "volume": 18145.0}, {"date": "2017-12-27", "close": 26.2487, "volume": 50094.0}, {"date": "2017-12-28", "close": 25.0487, "volume": 33710.0}, {"date": "2017-12-29", "close": 24.4488, "volume": 30300.0}, {"date": "2018-01-02", "close": 24.5988, "volume": 40830.0}, {"date": "2018-01-03", "close": 24.5988, "volume": 27214.0}, {"date": "2018-01-04", "close": 25.1987, "volume": 28111.0}, {"date": "2018-01-05", "close": 26.6987, "volume": 235375.0}, {"date": "2018-01-08", "close": 24.0738, "volume": 79994.0}, {"date": "2018-01-09", "close": 23.2488, "volume": 76895.0}, {"date": "2018-01-10", "close": 22.1989, "volume": 61361.0}, {"date": "2018-01-11", "close": 21.7489, "volume": 75174.0}, {"date": "2018-01-12", "close": 22.0489, "volume": 41270.0}, {"date": "2018-01-16", "close": 22.3489, "volume": 59224.0}, {"date": "2018-01-17", "close": 22.1989, "volume": 49459.0}, {"date": "2018-01-18", "close": 20.549, "volume": 114012.0}, {"date": "2018-01-19", "close": 19.799, "volume": 46980.0}, {"date": "2018-01-22", "close": 18.8991, "volume": 55306.0}, {"date": "2018-01-23", "close": 20.099, "volume": 55136.0}, {"date": "2018-01-24", "close": 19.649, "volume": 51410.0}, {"date": "2018-01-25", "close": 19.199, "volume": 25960.0}, {"date": "2018-01-26", "close": 18.8991, "volume": 31981.0}, {"date": "2018-01-29", "close": 18.1491, "volume": 39938.0}, {"date": "2018-01-30", "close": 17.9991, "volume": 57632.0}, {"date": "2018-01-31", "close": 17.8491, "volume": 48360.0}, {"date": "2018-02-01", "close": 19.049, "volume": 35711.0}, {"date": "2018-02-02", "close": 18.5991, "volume": 30856.0}, {"date": "2018-02-05", "close": 17.0991, "volume": 47984.0}, {"date": "2018-02-06", "close": 16.7992, "volume": 54204.0}, {"date": "2018-02-07", "close": 17.9991, "volume": 42686.0}, {"date": "2018-02-08", "close": 17.2491, "volume": 27177.0}, {"date": "2018-02-09", "close": 16.9492, "volume": 47949.0}, {"date": "2018-02-12", "close": 16.9492, "volume": 23348.0}, {"date": "2018-02-13", "close": 17.8491, "volume": 26625.0}, {"date": "2018-02-14", "close": 17.8491, "volume": 22662.0}, {"date": "2018-02-15", "close": 18.2991, "volume": 23865.0}, {"date": "2018-02-16", "close": 18.2991, "volume": 33070.0}, {"date": "2018-02-20", "close": 18.4491, "volume": 18539.0}, {"date": "2018-02-21", "close": 18.4491, "volume": 19347.0}, {"date": "2018-02-22", "close": 18.7491, "volume": 22399.0}, {"date": "2018-02-23", "close": 16.6492, "volume": 100606.0}, {"date": "2018-02-26", "close": 17.6991, "volume": 34495.0}, {"date": "2018-02-27", "close": 17.2491, "volume": 32337.0}, {"date": "2018-02-28", "close": 16.4992, "volume": 27607.0}, {"date": "2018-03-01", "close": 16.4992, "volume": 19684.0}, {"date": "2018-03-02", "close": 17.0991, "volume": 23326.0}, {"date": "2018-03-05", "close": 16.6492, "volume": 29232.0}, {"date": "2018-03-06", "close": 16.0492, "volume": 28634.0}, {"date": "2018-03-07", "close": 15.5992, "volume": 46996.0}, {"date": "2018-03-08", "close": 16.3492, "volume": 35920.0}, {"date": "2018-03-09", "close": 17.0991, "volume": 46549.0}, {"date": "2018-03-12", "close": 17.9991, "volume": 38965.0}, {"date": "2018-03-13", "close": 17.9991, "volume": 38947.0}, {"date": "2018-03-14", "close": 19.349, "volume": 48292.0}, {"date": "2018-03-15", "close": 17.9991, "volume": 32006.0}, {"date": "2018-03-16", "close": 18.7491, "volume": 20476.0}, {"date": "2018-03-19", "close": 18.5991, "volume": 18247.0}, {"date": "2018-03-20", "close": 17.6991, "volume": 15006.0}, {"date": "2018-03-21", "close": 16.7992, "volume": 32411.0}, {"date": "2018-03-22", "close": 16.6492, "volume": 21401.0}, {"date": "2018-03-23", "close": 16.7992, "volume": 13610.0}, {"date": "2018-03-26", "close": 16.7992, "volume": 22149.0}, {"date": "2018-03-27", "close": 16.9492, "volume": 14049.0}, {"date": "2018-03-28", "close": 16.4992, "volume": 21644.0}, {"date": "2018-03-29", "close": 16.9492, "volume": 13606.0}, {"date": "2018-04-02", "close": 15.4492, "volume": 34659.0}, {"date": "2018-04-03", "close": 15.6742, "volume": 29157.0}, {"date": "2018-04-04", "close": 15.5992, "volume": 16182.0}, {"date": "2018-04-05", "close": 16.4992, "volume": 21866.0}, {"date": "2018-04-06", "close": 15.5992, "volume": 34670.0}, {"date": "2018-04-09", "close": 15.8992, "volume": 23539.0}, {"date": "2018-04-10", "close": 16.3492, "volume": 20227.0}, {"date": "2018-04-11", "close": 17.2491, "volume": 28800.0}, {"date": "2018-04-12", "close": 17.5491, "volume": 17737.0}, {"date": "2018-04-13", "close": 17.6991, "volume": 15661.0}, {"date": "2018-04-16", "close": 19.499, "volume": 104033.0}, {"date": "2018-04-17", "close": 19.499, "volume": 58264.0}, {"date": "2018-04-18", "close": 19.499, "volume": 28380.0}, {"date": "2018-04-19", "close": 19.199, "volume": 14521.0}, {"date": "2018-04-20", "close": 20.099, "volume": 23681.0}, {"date": "2018-04-23", "close": 20.699, "volume": 52788.0}, {"date": "2018-04-24", "close": 19.349, "volume": 20816.0}, {"date": "2018-04-25", "close": 19.799, "volume": 18574.0}, {"date": "2018-04-26", "close": 20.249, "volume": 11496.0}, {"date": "2018-04-27", "close": 19.499, "volume": 13940.0}, {"date": "2018-04-30", "close": 19.199, "volume": 21100.0}, {"date": "2018-05-01", "close": 19.049, "volume": 19038.0}, {"date": "2018-05-02", "close": 19.649, "volume": 14782.0}, {"date": "2018-05-03", "close": 19.049, "volume": 15651.0}, {"date": "2018-05-04", "close": 19.649, "volume": 25873.0}, {"date": "2018-05-07", "close": 20.549, "volume": 24082.0}, {"date": "2018-05-08", "close": 20.399, "volume": 24104.0}, {"date": "2018-05-09", "close": 22.6489, "volume": 170130.0}, {"date": "2018-05-10", "close": 20.399, "volume": 39705.0}, {"date": "2018-05-11", "close": 20.924, "volume": 23667.0}, {"date": "2018-05-14", "close": 21.5989, "volume": 23419.0}, {"date": "2018-05-15", "close": 22.4989, "volume": 31809.0}, {"date": "2018-05-16", "close": 23.8488, "volume": 51763.0}, {"date": "2018-05-17", "close": 24.1488, "volume": 24880.0}, {"date": "2018-05-18", "close": 24.4488, "volume": 50055.0}, {"date": "2018-05-21", "close": 25.9487, "volume": 51046.0}, {"date": "2018-05-22", "close": 24.8988, "volume": 51074.0}, {"date": "2018-05-23", "close": 25.0487, "volume": 31410.0}, {"date": "2018-05-24", "close": 23.6988, "volume": 38382.0}, {"date": "2018-05-25", "close": 24.7488, "volume": 15646.0}, {"date": "2018-05-29", "close": 24.5988, "volume": 13239.0}, {"date": "2018-05-30", "close": 24.8988, "volume": 20546.0}, {"date": "2018-05-31", "close": 24.4488, "volume": 28254.0}, {"date": "2018-06-01", "close": 22.9489, "volume": 29213.0}, {"date": "2018-06-04", "close": 22.1989, "volume": 27218.0}, {"date": "2018-06-05", "close": 21.4489, "volume": 35034.0}, {"date": "2018-06-06", "close": 21.5989, "volume": 29634.0}, {"date": "2018-06-07", "close": 21.4489, "volume": 22475.0}, {"date": "2018-06-08", "close": 19.499, "volume": 84033.0}, {"date": "2018-06-11", "close": 19.349, "volume": 49750.0}, {"date": "2018-06-12", "close": 17.5491, "volume": 359042.0}, {"date": "2018-06-13", "close": 19.049, "volume": 150519.0}, {"date": "2018-06-14", "close": 18.2991, "volume": 87484.0}, {"date": "2018-06-15", "close": 18.5991, "volume": 57441.0}, {"date": "2018-06-18", "close": 18.4491, "volume": 47196.0}, {"date": "2018-06-19", "close": 17.8491, "volume": 71283.0}, {"date": "2018-06-20", "close": 17.5491, "volume": 54477.0}, {"date": "2018-06-21", "close": 18.1491, "volume": 89138.0}, {"date": "2018-06-22", "close": 17.2491, "volume": 606550.0}, {"date": "2018-06-25", "close": 16.4992, "volume": 109423.0}, {"date": "2018-06-26", "close": 17.2491, "volume": 52061.0}, {"date": "2018-06-27", "close": 16.1992, "volume": 67793.0}, {"date": "2018-06-28", "close": 15.8992, "volume": 65351.0}, {"date": "2018-06-29", "close": 16.7992, "volume": 46327.0}, {"date": "2018-07-02", "close": 16.3492, "volume": 42227.0}, {"date": "2018-07-03", "close": 16.0492, "volume": 28160.0}, {"date": "2018-07-05", "close": 16.0492, "volume": 24261.0}, {"date": "2018-07-06", "close": 16.0492, "volume": 27965.0}, {"date": "2018-07-09", "close": 16.3492, "volume": 34001.0}, {"date": "2018-07-10", "close": 16.0492, "volume": 42950.0}, {"date": "2018-07-11", "close": 16.0492, "volume": 50119.0}, {"date": "2018-07-12", "close": 16.0492, "volume": 25281.0}, {"date": "2018-07-13", "close": 15.8992, "volume": 38580.0}, {"date": "2018-07-16", "close": 15.7492, "volume": 20582.0}, {"date": "2018-07-17", "close": 15.1492, "volume": 89604.0}, {"date": "2018-07-18", "close": 15.5992, "volume": 28663.0}, {"date": "2018-07-19", "close": 15.8992, "volume": 28350.0}, {"date": "2018-07-20", "close": 15.7492, "volume": 25531.0}, {"date": "2018-07-23", "close": 15.4492, "volume": 23254.0}, {"date": "2018-07-24", "close": 13.9793, "volume": 96254.0}, {"date": "2018-07-25", "close": 14.2043, "volume": 47879.0}, {"date": "2018-07-26", "close": 13.8353, "volume": 46836.0}, {"date": "2018-07-27", "close": 13.9283, "volume": 31541.0}, {"date": "2018-07-30", "close": 13.7603, "volume": 39683.0}, {"date": "2018-07-31", "close": 13.4243, "volume": 47292.0}, {"date": "2018-08-01", "close": 14.8148, "volume": 65860.0}, {"date": "2018-08-02", "close": 14.8493, "volume": 25008.0}, {"date": "2018-08-03", "close": 14.5808, "volume": 30375.0}, {"date": "2018-08-06", "close": 14.5493, "volume": 29149.0}, {"date": "2018-08-07", "close": 14.6978, "volume": 21498.0}, {"date": "2018-08-08", "close": 14.2043, "volume": 27383.0}, {"date": "2018-08-09", "close": 13.6853, "volume": 68640.0}, {"date": "2018-08-10", "close": 15.4492, "volume": 61536.0}, {"date": "2018-08-13", "close": 15.1492, "volume": 35453.0}, {"date": "2018-08-14", "close": 14.9153, "volume": 46271.0}, {"date": "2018-08-15", "close": 13.8353, "volume": 75772.0}, {"date": "2018-08-16", "close": 14.3843, "volume": 13771.0}, {"date": "2018-08-17", "close": 14.3393, "volume": 29747.0}, {"date": "2018-08-20", "close": 14.4743, "volume": 14688.0}, {"date": "2018-08-21", "close": 14.7773, "volume": 16085.0}, {"date": "2018-08-22", "close": 14.9243, "volume": 13645.0}, {"date": "2018-08-23", "close": 14.6708, "volume": 10700.0}, {"date": "2018-08-24", "close": 15.5992, "volume": 38194.0}, {"date": "2018-08-27", "close": 15.8992, "volume": 44290.0}, {"date": "2018-08-28", "close": 15.4492, "volume": 22305.0}, {"date": "2018-08-29", "close": 15.5992, "volume": 17303.0}, {"date": "2018-08-30", "close": 15.8992, "volume": 9549.0}, {"date": "2018-08-31", "close": 16.0492, "volume": 16882.0}, {"date": "2018-09-04", "close": 15.5242, "volume": 20425.0}, {"date": "2018-09-05", "close": 17.5491, "volume": 394638.0}, {"date": "2018-09-06", "close": 16.6492, "volume": 66753.0}, {"date": "2018-09-07", "close": 16.1992, "volume": 23907.0}, {"date": "2018-09-10", "close": 16.3492, "volume": 27062.0}, {"date": "2018-09-11", "close": 16.3492, "volume": 32790.0}, {"date": "2018-09-12", "close": 16.3492, "volume": 20489.0}, {"date": "2018-09-13", "close": 16.1992, "volume": 17153.0}, {"date": "2018-09-14", "close": 16.1992, "volume": 22603.0}, {"date": "2018-09-17", "close": 16.1992, "volume": 18064.0}, {"date": "2018-09-18", "close": 16.3492, "volume": 19186.0}, {"date": "2018-09-19", "close": 16.4992, "volume": 38012.0}, {"date": "2018-09-20", "close": 17.2491, "volume": 25543.0}, {"date": "2018-09-21", "close": 17.3991, "volume": 42666.0}, {"date": "2018-09-24", "close": 17.6991, "volume": 22194.0}, {"date": "2018-09-25", "close": 19.049, "volume": 118856.0}, {"date": "2018-09-26", "close": 18.8991, "volume": 33827.0}, {"date": "2018-09-27", "close": 17.8491, "volume": 31384.0}, {"date": "2018-09-28", "close": 18.1491, "volume": 24274.0}, {"date": "2018-10-01", "close": 18.7491, "volume": 38800.0}, {"date": "2018-10-02", "close": 19.049, "volume": 29460.0}, {"date": "2018-10-03", "close": 20.099, "volume": 42960.0}, {"date": "2018-10-04", "close": 19.199, "volume": 38838.0}, {"date": "2018-10-05", "close": 19.799, "volume": 38652.0}, {"date": "2018-10-08", "close": 20.249, "volume": 19350.0}, {"date": "2018-10-09", "close": 20.249, "volume": 47176.0}, {"date": "2018-10-10", "close": 19.349, "volume": 66053.0}, {"date": "2018-10-11", "close": 19.049, "volume": 41838.0}, {"date": "2018-10-12", "close": 19.349, "volume": 31837.0}, {"date": "2018-10-15", "close": 19.049, "volume": 17363.0}, {"date": "2018-10-16", "close": 19.349, "volume": 16196.0}, {"date": "2018-10-17", "close": 19.049, "volume": 13922.0}, {"date": "2018-10-18", "close": 18.1491, "volume": 29210.0}, {"date": "2018-10-19", "close": 17.6991, "volume": 24936.0}, {"date": "2018-10-22", "close": 16.3492, "volume": 32416.0}, {"date": "2018-10-23", "close": 16.1992, "volume": 34715.0}, {"date": "2018-10-24", "close": 16.0492, "volume": 26205.0}, {"date": "2018-10-25", "close": 16.3492, "volume": 23985.0}, {"date": "2018-10-26", "close": 15.2992, "volume": 166187.0}, {"date": "2018-10-29", "close": 14.9993, "volume": 44063.0}, {"date": "2018-10-30", "close": 15.2992, "volume": 21200.0}, {"date": "2018-10-31", "close": 16.1992, "volume": 30705.0}, {"date": "2018-11-01", "close": 16.4992, "volume": 50278.0}, {"date": "2018-11-02", "close": 16.0492, "volume": 23478.0}, {"date": "2018-11-05", "close": 15.5992, "volume": 35227.0}, {"date": "2018-11-06", "close": 15.8992, "volume": 15539.0}, {"date": "2018-11-07", "close": 15.2992, "volume": 39948.0}, {"date": "2018-11-08", "close": 15.4492, "volume": 29650.0}, {"date": "2018-11-09", "close": 15.3742, "volume": 13898.0}, {"date": "2018-11-12", "close": 14.5493, "volume": 34724.0}, {"date": "2018-11-13", "close": 14.5538, "volume": 23598.0}, {"date": "2018-11-14", "close": 14.3858, "volume": 23872.0}, {"date": "2018-11-15", "close": 14.5538, "volume": 14115.0}, {"date": "2018-11-16", "close": 14.2538, "volume": 23887.0}, {"date": "2018-11-19", "close": 14.3663, "volume": 25172.0}, {"date": "2018-11-20", "close": 13.9343, "volume": 31824.0}, {"date": "2018-11-21", "close": 14.1773, "volume": 23879.0}, {"date": "2018-11-23", "close": 14.0993, "volume": 8495.0}, {"date": "2018-11-26", "close": 13.9193, "volume": 16703.0}, {"date": "2018-11-27", "close": 11.0994, "volume": 137649.0}, {"date": "2018-11-28", "close": 12.0009, "volume": 49956.0}, {"date": "2018-11-29", "close": 12.2994, "volume": 31806.0}, {"date": "2018-11-30", "close": 11.8674, "volume": 19871.0}, {"date": "2018-12-03", "close": 11.9469, "volume": 22437.0}, {"date": "2018-12-04", "close": 11.7744, "volume": 18798.0}, {"date": "2018-12-06", "close": 9.9445, "volume": 93215.0}, {"date": "2018-12-07", "close": 8.5496, "volume": 341726.0}, {"date": "2018-12-10", "close": 8.5496, "volume": 48725.0}, {"date": "2018-12-11", "close": 8.4116, "volume": 28642.0}, {"date": "2018-12-12", "close": 8.7386, "volume": 33292.0}, {"date": "2018-12-13", "close": 8.4161, "volume": 32045.0}, {"date": "2018-12-14", "close": 8.3291, "volume": 16037.0}, {"date": "2018-12-17", "close": 7.7081, "volume": 39903.0}, {"date": "2018-12-18", "close": 7.8011, "volume": 29233.0}, {"date": "2018-12-19", "close": 9.247, "volume": 70517.0}, {"date": "2018-12-20", "close": 9.1675, "volume": 34216.0}, {"date": "2018-12-21", "close": 7.9361, "volume": 32878.0}, {"date": "2018-12-24", "close": 7.9376, "volume": 19275.0}, {"date": "2018-12-26", "close": 9.1045, "volume": 28613.0}, {"date": "2018-12-27", "close": 8.9995, "volume": 32109.0}, {"date": "2018-12-28", "close": 9.4495, "volume": 56683.0}, {"date": "2018-12-31", "close": 9.058, "volume": 36511.0}, {"date": "2019-01-02", "close": 10.4995, "volume": 44970.0}, {"date": "2019-01-03", "close": 11.3619, "volume": 34854.0}, {"date": "2019-01-04", "close": 11.9064, "volume": 41870.0}, {"date": "2019-01-07", "close": 12.3309, "volume": 22137.0}, {"date": "2019-01-08", "close": 10.951, "volume": 27166.0}, {"date": "2019-01-09", "close": 10.651, "volume": 24477.0}, {"date": "2019-01-10", "close": 11.0724, "volume": 20438.0}, {"date": "2019-01-11", "close": 11.4699, "volume": 16422.0}, {"date": "2019-01-14", "close": 11.2494, "volume": 15245.0}, {"date": "2019-01-15", "close": 11.8389, "volume": 11051.0}, {"date": "2019-01-16", "close": 11.9889, "volume": 6158.0}, {"date": "2019-01-17", "close": 12.0729, "volume": 8748.0}, {"date": "2019-01-18", "close": 12.0699, "volume": 15601.0}, {"date": "2019-01-22", "close": 11.8989, "volume": 13836.0}, {"date": "2019-01-23", "close": 11.3994, "volume": 14759.0}, {"date": "2019-01-24", "close": 11.9094, "volume": 11799.0}, {"date": "2019-01-25", "close": 11.7024, "volume": 6814.0}, {"date": "2019-01-28", "close": 11.9994, "volume": 9404.0}, {"date": "2019-01-29", "close": 12.2994, "volume": 6670.0}, {"date": "2019-01-30", "close": 12.1509, "volume": 8530.0}, {"date": "2019-01-31", "close": 13.1993, "volume": 23739.0}, {"date": "2019-02-01", "close": 13.8218, "volume": 29059.0}, {"date": "2019-02-04", "close": 14.6513, "volume": 16199.0}, {"date": "2019-02-05", "close": 14.2538, "volume": 17718.0}, {"date": "2019-02-06", "close": 14.2493, "volume": 9162.0}, {"date": "2019-02-07", "close": 13.9493, "volume": 6258.0}, {"date": "2019-02-08", "close": 14.1608, "volume": 18729.0}, {"date": "2019-02-11", "close": 14.9663, "volume": 38309.0}, {"date": "2019-02-12", "close": 15.2992, "volume": 26623.0}, {"date": "2019-02-13", "close": 15.6742, "volume": 23997.0}, {"date": "2019-02-14", "close": 16.1992, "volume": 33671.0}, {"date": "2019-02-15", "close": 16.3492, "volume": 40768.0}, {"date": "2019-02-19", "close": 16.7992, "volume": 28254.0}, {"date": "2019-02-20", "close": 17.2491, "volume": 29529.0}, {"date": "2019-02-21", "close": 17.6991, "volume": 39297.0}, {"date": "2019-02-22", "close": 17.5491, "volume": 35638.0}, {"date": "2019-02-25", "close": 19.349, "volume": 131593.0}, {"date": "2019-02-26", "close": 18.1491, "volume": 46223.0}, {"date": "2019-02-27", "close": 16.9492, "volume": 37292.0}, {"date": "2019-02-28", "close": 17.0991, "volume": 19221.0}, {"date": "2019-03-01", "close": 17.5491, "volume": 16341.0}, {"date": "2019-03-04", "close": 17.5491, "volume": 18803.0}, {"date": "2019-03-05", "close": 16.9492, "volume": 20856.0}, {"date": "2019-03-06", "close": 16.1992, "volume": 35865.0}, {"date": "2019-03-07", "close": 17.3991, "volume": 29649.0}, {"date": "2019-03-08", "close": 17.9991, "volume": 35131.0}, {"date": "2019-03-11", "close": 18.5991, "volume": 21995.0}, {"date": "2019-03-12", "close": 17.2491, "volume": 47214.0}, {"date": "2019-03-13", "close": 13.6793, "volume": 126784.0}, {"date": "2019-03-14", "close": 15.1492, "volume": 65497.0}, {"date": "2019-03-15", "close": 15.7492, "volume": 67668.0}, {"date": "2019-03-18", "close": 15.4492, "volume": 23917.0}, {"date": "2019-03-19", "close": 15.2992, "volume": 19827.0}, {"date": "2019-03-20", "close": 15.7492, "volume": 10435.0}, {"date": "2019-03-21", "close": 14.8493, "volume": 21542.0}, {"date": "2019-03-22", "close": 14.6378, "volume": 18855.0}, {"date": "2019-03-25", "close": 14.8808, "volume": 12853.0}, {"date": "2019-03-26", "close": 15.1492, "volume": 24461.0}, {"date": "2019-03-27", "close": 14.8493, "volume": 15957.0}, {"date": "2019-03-28", "close": 14.6018, "volume": 18254.0}, {"date": "2019-03-29", "close": 14.5313, "volume": 13729.0}, {"date": "2019-04-01", "close": 14.8643, "volume": 10951.0}, {"date": "2019-04-02", "close": 14.9693, "volume": 12688.0}, {"date": "2019-04-03", "close": 15.2992, "volume": 27666.0}, {"date": "2019-04-04", "close": 14.2793, "volume": 21083.0}, {"date": "2019-04-05", "close": 14.7998, "volume": 9062.0}, {"date": "2019-04-08", "close": 14.6828, "volume": 24105.0}, {"date": "2019-04-09", "close": 15.2992, "volume": 32623.0}, {"date": "2019-04-10", "close": 16.1992, "volume": 46242.0}, {"date": "2019-04-11", "close": 15.7492, "volume": 19838.0}, {"date": "2019-04-12", "close": 15.4492, "volume": 27057.0}, {"date": "2019-04-15", "close": 15.4492, "volume": 17919.0}, {"date": "2019-04-16", "close": 17.8491, "volume": 85718.0}, {"date": "2019-04-17", "close": 15.4492, "volume": 140011.0}, {"date": "2019-04-18", "close": 15.1492, "volume": 48822.0}, {"date": "2019-04-22", "close": 14.3993, "volume": 52677.0}, {"date": "2019-04-23", "close": 14.0183, "volume": 57888.0}, {"date": "2019-04-24", "close": 15.4492, "volume": 56379.0}, {"date": "2019-04-25", "close": 14.9483, "volume": 37019.0}, {"date": "2019-04-26", "close": 15.2992, "volume": 20111.0}, {"date": "2019-04-29", "close": 15.7492, "volume": 24389.0}, {"date": "2019-04-30", "close": 14.9993, "volume": 25289.0}, {"date": "2019-05-01", "close": 14.7428, "volume": 23384.0}, {"date": "2019-05-02", "close": 14.4818, "volume": 28091.0}, {"date": "2019-05-03", "close": 14.9993, "volume": 46228.0}, {"date": "2019-05-06", "close": 14.0993, "volume": 29987.0}, {"date": "2019-05-07", "close": 14.8478, "volume": 35153.0}, {"date": "2019-05-08", "close": 13.9493, "volume": 35817.0}, {"date": "2019-05-09", "close": 13.6733, "volume": 48353.0}, {"date": "2019-05-10", "close": 13.3223, "volume": 35506.0}, {"date": "2019-05-13", "close": 13.0448, "volume": 43039.0}, {"date": "2019-05-14", "close": 12.3354, "volume": 24531.0}, {"date": "2019-05-15", "close": 12.1974, "volume": 38021.0}, {"date": "2019-05-16", "close": 12.3009, "volume": 41438.0}, {"date": "2019-05-17", "close": 12.4269, "volume": 38306.0}, {"date": "2019-05-20", "close": 11.8014, "volume": 39757.0}, {"date": "2019-05-21", "close": 11.4879, "volume": 17611.0}, {"date": "2019-05-22", "close": 10.981, "volume": 26691.0}, {"date": "2019-05-23", "close": 10.6195, "volume": 20380.0}, {"date": "2019-05-24", "close": 12.3204, "volume": 37076.0}, {"date": "2019-05-28", "close": 13.3043, "volume": 43498.0}, {"date": "2019-05-29", "close": 12.9744, "volume": 17737.0}, {"date": "2019-05-30", "close": 12.5994, "volume": 23755.0}, {"date": "2019-05-31", "close": 12.5469, "volume": 31719.0}, {"date": "2019-06-03", "close": 11.5914, "volume": 42236.0}, {"date": "2019-06-04", "close": 11.2749, "volume": 35797.0}, {"date": "2019-06-05", "close": 10.675, "volume": 55440.0}, {"date": "2019-06-06", "close": 10.498, "volume": 41769.0}, {"date": "2019-06-07", "close": 10.723, "volume": 22161.0}, {"date": "2019-06-10", "close": 9.9745, "volume": 41462.0}, {"date": "2019-06-11", "close": 10.3945, "volume": 15529.0}, {"date": "2019-06-12", "close": 12.6519, "volume": 50196.0}, {"date": "2019-06-13", "close": 12.6009, "volume": 27994.0}, {"date": "2019-06-14", "close": 12.4839, "volume": 12397.0}, {"date": "2019-06-17", "close": 12.6024, "volume": 11285.0}, {"date": "2019-06-18", "close": 13.3508, "volume": 61663.0}, {"date": "2019-06-19", "close": 12.2544, "volume": 13347.0}, {"date": "2019-06-20", "close": 12.4134, "volume": 20833.0}, {"date": "2019-06-21", "close": 11.8554, "volume": 17939.0}, {"date": "2019-06-24", "close": 11.8494, "volume": 9881.0}, {"date": "2019-06-25", "close": 11.3244, "volume": 10700.0}, {"date": "2019-06-26", "close": 11.5569, "volume": 9238.0}, {"date": "2019-06-27", "close": 11.7654, "volume": 9921.0}, {"date": "2019-06-28", "close": 12.0774, "volume": 9999.0}, {"date": "2019-07-01", "close": 11.9994, "volume": 13655.0}, {"date": "2019-07-02", "close": 11.5989, "volume": 10040.0}, {"date": "2019-07-03", "close": 11.8944, "volume": 5645.0}, {"date": "2019-07-05", "close": 12.0789, "volume": 7759.0}, {"date": "2019-07-08", "close": 12.3819, "volume": 15356.0}, {"date": "2019-07-09", "close": 12.3069, "volume": 19403.0}, {"date": "2019-07-10", "close": 12.5019, "volume": 9412.0}, {"date": "2019-07-11", "close": 12.9759, "volume": 16394.0}, {"date": "2019-07-12", "close": 12.3789, "volume": 13709.0}, {"date": "2019-07-15", "close": 12.8994, "volume": 42654.0}, {"date": "2019-07-16", "close": 13.5608, "volume": 31421.0}, {"date": "2019-07-17", "close": 12.1584, "volume": 26104.0}, {"date": "2019-07-18", "close": 12.9009, "volume": 39734.0}, {"date": "2019-07-19", "close": 11.2299, "volume": 146124.0}, {"date": "2019-07-22", "close": 10.4995, "volume": 22042.0}, {"date": "2019-07-23", "close": 10.4995, "volume": 10573.0}, {"date": "2019-07-24", "close": 10.6495, "volume": 20002.0}, {"date": "2019-07-25", "close": 10.5745, "volume": 18979.0}, {"date": "2019-07-26", "close": 10.0495, "volume": 32234.0}, {"date": "2019-07-29", "close": 9.5965, "volume": 37314.0}, {"date": "2019-07-30", "close": 9.817, "volume": 23339.0}, {"date": "2019-07-31", "close": 9.5995, "volume": 20311.0}, {"date": "2019-08-01", "close": 9.1495, "volume": 29164.0}, {"date": "2019-08-02", "close": 8.8496, "volume": 29120.0}, {"date": "2019-08-05", "close": 8.9366, "volume": 13011.0}, {"date": "2019-08-06", "close": 8.9995, "volume": 18301.0}, {"date": "2019-08-07", "close": 9.0355, "volume": 34498.0}, {"date": "2019-08-08", "close": 9.412, "volume": 19699.0}, {"date": "2019-08-09", "close": 9.0205, "volume": 26716.0}, {"date": "2019-08-12", "close": 9.076, "volume": 18616.0}, {"date": "2019-08-13", "close": 8.5196, "volume": 53821.0}, {"date": "2019-08-14", "close": 9.8995, "volume": 66042.0}, {"date": "2019-08-15", "close": 10.4995, "volume": 45399.0}, {"date": "2019-08-16", "close": 11.2494, "volume": 58628.0}, {"date": "2019-08-19", "close": 10.7995, "volume": 32584.0}, {"date": "2019-08-20", "close": 10.5145, "volume": 37303.0}, {"date": "2019-08-21", "close": 10.5025, "volume": 25809.0}, {"date": "2019-08-22", "close": 9.82, "volume": 24038.0}, {"date": "2019-08-23", "close": 9.751, "volume": 21800.0}, {"date": "2019-08-26", "close": 9.151, "volume": 23620.0}, {"date": "2019-08-27", "close": 8.9186, "volume": 27980.0}, {"date": "2019-08-28", "close": 8.5646, "volume": 26794.0}, {"date": "2019-08-29", "close": 8.7026, "volume": 32906.0}, {"date": "2019-08-30", "close": 9.1015, "volume": 57685.0}, {"date": "2019-09-03", "close": 9.0025, "volume": 29006.0}, {"date": "2019-09-04", "close": 9.3016, "volume": 31881.0}, {"date": "2019-09-05", "close": 9.304, "volume": 25412.0}, {"date": "2019-09-06", "close": 9.2995, "volume": 20947.0}, {"date": "2019-09-09", "close": 9.2995, "volume": 11740.0}, {"date": "2019-09-10", "close": 9.283, "volume": 20419.0}, {"date": "2019-09-11", "close": 9.862, "volume": 36961.0}, {"date": "2019-09-12", "close": 9.2995, "volume": 33030.0}, {"date": "2019-09-13", "close": 9.7495, "volume": 40743.0}, {"date": "2019-09-16", "close": 9.9745, "volume": 26396.0}, {"date": "2019-09-17", "close": 9.3865, "volume": 22265.0}, {"date": "2019-09-18", "close": 9.109, "volume": 20145.0}, {"date": "2019-09-19", "close": 8.7341, "volume": 23412.0}, {"date": "2019-09-20", "close": 9.0055, "volume": 40540.0}, {"date": "2019-09-23", "close": 8.7746, "volume": 29216.0}, {"date": "2019-09-24", "close": 8.7926, "volume": 36545.0}, {"date": "2019-09-25", "close": 8.8496, "volume": 4453.0}, {"date": "2019-09-26", "close": 8.8511, "volume": 15832.0}, {"date": "2019-09-27", "close": 8.8421, "volume": 8985.0}, {"date": "2019-09-30", "close": 8.9861, "volume": 10286.0}, {"date": "2019-10-01", "close": 8.9981, "volume": 8963.0}, {"date": "2019-10-02", "close": 8.6981, "volume": 7494.0}, {"date": "2019-10-03", "close": 8.7146, "volume": 14977.0}, {"date": "2019-10-04", "close": 11.1204, "volume": 135601.0}, {"date": "2019-10-07", "close": 11.1114, "volume": 34461.0}, {"date": "2019-10-08", "close": 11.0694, "volume": 17382.0}, {"date": "2019-10-09", "close": 10.4995, "volume": 50378.0}, {"date": "2019-10-10", "close": 11.3874, "volume": 24472.0}, {"date": "2019-10-11", "close": 10.6495, "volume": 19332.0}, {"date": "2019-10-14", "close": 9.8995, "volume": 17235.0}, {"date": "2019-10-15", "close": 9.949, "volume": 5997.0}, {"date": "2019-10-16", "close": 10.501, "volume": 85729.0}, {"date": "2019-10-17", "close": 10.3645, "volume": 10779.0}, {"date": "2019-10-18", "close": 10.576, "volume": 9607.0}, {"date": "2019-10-21", "close": 10.7395, "volume": 8967.0}, {"date": "2019-10-22", "close": 11.9754, "volume": 52676.0}, {"date": "2019-10-23", "close": 11.0499, "volume": 28107.0}, {"date": "2019-10-24", "close": 10.837, "volume": 12504.0}, {"date": "2019-10-25", "close": 10.4395, "volume": 25863.0}, {"date": "2019-10-28", "close": 10.579, "volume": 6057.0}, {"date": "2019-10-29", "close": 11.1294, "volume": 26072.0}, {"date": "2019-10-30", "close": 11.3244, "volume": 8410.0}, {"date": "2019-10-31", "close": 11.1609, "volume": 11341.0}, {"date": "2019-11-01", "close": 11.1294, "volume": 38154.0}, {"date": "2019-11-04", "close": 10.354, "volume": 37741.0}, {"date": "2019-11-05", "close": 10.5894, "volume": 21365.0}, {"date": "2019-11-06", "close": 9.8161, "volume": 42168.0}, {"date": "2019-11-07", "close": 11.1924, "volume": 96103.0}, {"date": "2019-11-08", "close": 10.7395, "volume": 55819.0}, {"date": "2019-11-11", "close": 10.993, "volume": 37168.0}, {"date": "2019-11-12", "close": 10.72, "volume": 40641.0}, {"date": "2019-11-13", "close": 11.1594, "volume": 42575.0}, {"date": "2019-11-14", "close": 14.6843, "volume": 314686.0}, {"date": "2019-11-15", "close": 12.3009, "volume": 127272.0}, {"date": "2019-11-18", "close": 12.1479, "volume": 42486.0}, {"date": "2019-11-19", "close": 12.6024, "volume": 36984.0}, {"date": "2019-11-20", "close": 12.7494, "volume": 42418.0}, {"date": "2019-11-21", "close": 12.9009, "volume": 41526.0}, {"date": "2019-11-22", "close": 12.7389, "volume": 43274.0}, {"date": "2019-11-25", "close": 12.7479, "volume": 26376.0}, {"date": "2019-11-26", "close": 12.8244, "volume": 46751.0}, {"date": "2019-11-27", "close": 12.3504, "volume": 38679.0}, {"date": "2019-11-29", "close": 11.8554, "volume": 43526.0}, {"date": "2019-12-02", "close": 11.2494, "volume": 50453.0}, {"date": "2019-12-03", "close": 11.1744, "volume": 34818.0}, {"date": "2019-12-04", "close": 10.9135, "volume": 31698.0}, {"date": "2019-12-05", "close": 11.1984, "volume": 15258.0}, {"date": "2019-12-06", "close": 11.2614, "volume": 12487.0}, {"date": "2019-12-09", "close": 11.1489, "volume": 13852.0}, {"date": "2019-12-10", "close": 10.7545, "volume": 27626.0}, {"date": "2019-12-11", "close": 10.687, "volume": 16893.0}, {"date": "2019-12-12", "close": 10.1995, "volume": 44157.0}, {"date": "2019-12-13", "close": 10.1275, "volume": 26256.0}, {"date": "2019-12-16", "close": 9.9835, "volume": 59995.0}, {"date": "2019-12-17", "close": 9.505, "volume": 47677.0}, {"date": "2019-12-18", "close": 9.9445, "volume": 28177.0}, {"date": "2019-12-19", "close": 10.4515, "volume": 34275.0}, {"date": "2019-12-20", "close": 10.204, "volume": 17975.0}, {"date": "2019-12-23", "close": 10.7995, "volume": 37820.0}, {"date": "2019-12-24", "close": 10.7995, "volume": 8774.0}, {"date": "2019-12-26", "close": 11.0994, "volume": 16089.0}, {"date": "2019-12-27", "close": 11.0979, "volume": 18020.0}, {"date": "2019-12-30", "close": 10.4995, "volume": 30530.0}, {"date": "2019-12-31", "close": 10.7995, "volume": 27846.0}, {"date": "2020-01-02", "close": 11.5494, "volume": 18829.0}, {"date": "2020-01-03", "close": 11.3469, "volume": 17211.0}, {"date": "2020-01-06", "close": 10.948, "volume": 36720.0}, {"date": "2020-01-07", "close": 11.1744, "volume": 20704.0}, {"date": "2020-01-08", "close": 11.0739, "volume": 15048.0}, {"date": "2020-01-09", "close": 10.7995, "volume": 17313.0}, {"date": "2020-01-10", "close": 10.882, "volume": 20887.0}, {"date": "2020-01-13", "close": 11.2014, "volume": 28219.0}, {"date": "2020-01-14", "close": 10.978, "volume": 16092.0}, {"date": "2020-01-15", "close": 10.7605, "volume": 28284.0}, {"date": "2020-01-16", "close": 11.2479, "volume": 20030.0}, {"date": "2020-01-17", "close": 11.2044, "volume": 25493.0}, {"date": "2020-01-21", "close": 11.2494, "volume": 28818.0}, {"date": "2020-01-22", "close": 10.8985, "volume": 15894.0}, {"date": "2020-01-23", "close": 10.9105, "volume": 14007.0}, {"date": "2020-01-24", "close": 10.4995, "volume": 43085.0}, {"date": "2020-01-27", "close": 10.4995, "volume": 20705.0}, {"date": "2020-01-28", "close": 10.9495, "volume": 30104.0}, {"date": "2020-01-29", "close": 10.6, "volume": 117833.0}, {"date": "2020-01-30", "close": 9.91, "volume": 49809.0}, {"date": "2020-01-31", "close": 9.7495, "volume": 45245.0}, {"date": "2020-02-03", "close": 8.8316, "volume": 84775.0}, {"date": "2020-02-04", "close": 9.0775, "volume": 22644.0}, {"date": "2020-02-05", "close": 9.247, "volume": 17037.0}, {"date": "2020-02-06", "close": 9.3835, "volume": 22878.0}, {"date": "2020-02-07", "close": 9.1345, "volume": 26888.0}, {"date": "2020-02-10", "close": 9.2995, "volume": 18476.0}, {"date": "2020-02-11", "close": 9.178, "volume": 24922.0}, {"date": "2020-02-12", "close": 9.175, "volume": 24483.0}, {"date": "2020-02-13", "close": 9.148, "volume": 15967.0}, {"date": "2020-02-14", "close": 9.1105, "volume": 11064.0}, {"date": "2020-02-18", "close": 9.1105, "volume": 12422.0}, {"date": "2020-02-19", "close": 9.4705, "volume": 18501.0}, {"date": "2020-02-20", "close": 9.9895, "volume": 15612.0}, {"date": "2020-02-21", "close": 9.8605, "volume": 16921.0}, {"date": "2020-02-24", "close": 9.253, "volume": 19186.0}, {"date": "2020-02-25", "close": 8.7656, "volume": 150330.0}, {"date": "2020-02-26", "close": 4.1158, "volume": 566925.0}, {"date": "2020-02-27", "close": 4.1338, "volume": 194340.0}, {"date": "2020-02-28", "close": 3.8128, "volume": 140064.0}, {"date": "2020-03-02", "close": 4.4248, "volume": 148710.0}, {"date": "2020-03-03", "close": 5.5947, "volume": 665466.0}, {"date": "2020-03-04", "close": 4.8733, "volume": 251833.0}, {"date": "2020-03-05", "close": 4.4083, "volume": 105277.0}, {"date": "2020-03-06", "close": 4.1248, "volume": 79320.0}, {"date": "2020-03-09", "close": 3.5998, "volume": 113868.0}, {"date": "2020-03-10", "close": 3.5998, "volume": 76924.0}, {"date": "2020-03-11", "close": 3.5218, "volume": 80107.0}, {"date": "2020-03-12", "close": 2.9474, "volume": 155542.0}, {"date": "2020-03-13", "close": 2.7179, "volume": 133450.0}, {"date": "2020-03-16", "close": 2.4944, "volume": 78098.0}, {"date": "2020-03-17", "close": 2.5559, "volume": 68030.0}, {"date": "2020-03-18", "close": 2.5499, "volume": 61671.0}, {"date": "2020-03-19", "close": 2.6249, "volume": 71088.0}, {"date": "2020-03-20", "close": 2.7704, "volume": 60907.0}, {"date": "2020-03-23", "close": 2.5439, "volume": 59078.0}, {"date": "2020-03-24", "close": 2.8499, "volume": 47641.0}, {"date": "2020-03-25", "close": 2.7749, "volume": 68879.0}, {"date": "2020-03-26", "close": 2.9249, "volume": 55990.0}, {"date": "2020-03-27", "close": 2.7749, "volume": 39126.0}, {"date": "2020-03-30", "close": 2.6249, "volume": 81730.0}, {"date": "2020-03-31", "close": 2.5874, "volume": 62415.0}, {"date": "2020-04-01", "close": 2.9804, "volume": 3392532.0}, {"date": "2020-04-02", "close": 3.3193, "volume": 1210999.0}, {"date": "2020-04-03", "close": 3.1168, "volume": 245012.0}, {"date": "2020-04-06", "close": 3.3598, "volume": 387031.0}, {"date": "2020-04-07", "close": 3.3748, "volume": 143690.0}, {"date": "2020-04-08", "close": 3.4108, "volume": 113241.0}, {"date": "2020-04-09", "close": 3.2173, "volume": 235947.0}, {"date": "2020-04-13", "close": 3.2608, "volume": 219901.0}, {"date": "2020-04-14", "close": 4.7698, "volume": 1075705.0}, {"date": "2020-04-15", "close": 3.8863, "volume": 408569.0}, {"date": "2020-04-16", "close": 3.7498, "volume": 178496.0}, {"date": "2020-04-17", "close": 4.0468, "volume": 139895.0}, {"date": "2020-04-20", "close": 3.7453, "volume": 186134.0}, {"date": "2020-04-21", "close": 3.5968, "volume": 187635.0}, {"date": "2020-04-22", "close": 3.4468, "volume": 272250.0}, {"date": "2020-04-23", "close": 3.7198, "volume": 1225550.0}, {"date": "2020-04-24", "close": 3.7153, "volume": 267032.0}, {"date": "2020-04-27", "close": 3.8998, "volume": 270830.0}, {"date": "2020-04-28", "close": 3.7753, "volume": 153867.0}, {"date": "2020-04-29", "close": 4.7998, "volume": 1384574.0}, {"date": "2020-04-30", "close": 5.2482, "volume": 2337608.0}, {"date": "2020-05-01", "close": 6.6642, "volume": 4711318.0}, {"date": "2020-05-04", "close": 16.4992, "volume": 13773235.0}, {"date": "2020-05-05", "close": 19.499, "volume": 17929576.0}, {"date": "2020-05-06", "close": 16.9492, "volume": 5814958.0}, {"date": "2020-05-07", "close": 12.5649, "volume": 5639946.0}, {"date": "2020-05-08", "close": 11.5494, "volume": 5550908.0}, {"date": "2020-05-11", "close": 12.5739, "volume": 3901897.0}, {"date": "2020-05-12", "close": 13.7993, "volume": 10004560.0}, {"date": "2020-05-13", "close": 12.4659, "volume": 1680925.0}, {"date": "2020-05-14", "close": 13.4408, "volume": 1298145.0}, {"date": "2020-05-15", "close": 12.5994, "volume": 624069.0}, {"date": "2020-05-18", "close": 13.4738, "volume": 1892859.0}, {"date": "2020-05-19", "close": 15.1492, "volume": 3905815.0}, {"date": "2020-05-20", "close": 15.4492, "volume": 1042395.0}, {"date": "2020-05-21", "close": 14.8793, "volume": 564395.0}, {"date": "2020-05-22", "close": 14.6978, "volume": 452864.0}, {"date": "2020-05-26", "close": 14.0243, "volume": 677742.0}, {"date": "2020-05-27", "close": 14.0993, "volume": 474988.0}, {"date": "2020-05-28", "close": 13.5008, "volume": 297835.0}, {"date": "2020-05-29", "close": 13.1978, "volume": 236259.0}, {"date": "2020-06-01", "close": 14.3978, "volume": 756665.0}, {"date": "2020-06-02", "close": 14.3993, "volume": 745135.0}, {"date": "2020-06-03", "close": 14.8373, "volume": 756480.0}, {"date": "2020-06-04", "close": 15.5992, "volume": 778558.0}, {"date": "2020-06-05", "close": 15.2992, "volume": 460161.0}, {"date": "2020-06-08", "close": 15.2992, "volume": 473052.0}, {"date": "2020-06-09", "close": 18.7491, "volume": 2333644.0}, {"date": "2020-06-10", "close": 17.8491, "volume": 786924.0}, {"date": "2020-06-11", "close": 14.9993, "volume": 525777.0}, {"date": "2020-06-12", "close": 17.0991, "volume": 452362.0}, {"date": "2020-06-15", "close": 16.4992, "volume": 347885.0}, {"date": "2020-06-16", "close": 16.6492, "volume": 332446.0}, {"date": "2020-06-17", "close": 18.1491, "volume": 621249.0}, {"date": "2020-06-18", "close": 19.349, "volume": 1156474.0}, {"date": "2020-06-19", "close": 22.3489, "volume": 1329278.0}, {"date": "2020-06-22", "close": 26.0987, "volume": 2251536.0}, {"date": "2020-06-23", "close": 22.0489, "volume": 901020.0}, {"date": "2020-06-24", "close": 21.8989, "volume": 809622.0}, {"date": "2020-06-25", "close": 21.4489, "volume": 319225.0}, {"date": "2020-06-26", "close": 19.799, "volume": 385189.0}, {"date": "2020-06-29", "close": 20.099, "volume": 216459.0}, {"date": "2020-06-30", "close": 20.399, "volume": 217624.0}, {"date": "2020-07-01", "close": 21.7489, "volume": 448799.0}, {"date": "2020-07-02", "close": 22.0489, "volume": 478731.0}, {"date": "2020-07-06", "close": 23.0988, "volume": 241672.0}, {"date": "2020-07-07", "close": 21.7489, "volume": 226117.0}, {"date": "2020-07-08", "close": 22.6489, "volume": 200281.0}, {"date": "2020-07-09", "close": 22.3489, "volume": 190321.0}, {"date": "2020-07-10", "close": 22.4989, "volume": 563044.0}, {"date": "2020-07-13", "close": 23.3988, "volume": 1273670.0}, {"date": "2020-07-14", "close": 25.0487, "volume": 398502.0}, {"date": "2020-07-15", "close": 28.4986, "volume": 1061265.0}, {"date": "2020-07-16", "close": 34.9483, "volume": 2511206.0}, {"date": "2020-07-17", "close": 40.648, "volume": 5570569.0}, {"date": "2020-07-20", "close": 35.8482, "volume": 1621332.0}, {"date": "2020-07-21", "close": 32.2484, "volume": 1055758.0}, {"date": "2020-07-22", "close": 33.8983, "volume": 1579797.0}, {"date": "2020-07-23", "close": 31.1984, "volume": 494895.0}, {"date": "2020-07-24", "close": 29.9985, "volume": 398245.0}, {"date": "2020-07-27", "close": 30.8985, "volume": 404716.0}, {"date": "2020-07-28", "close": 30.4485, "volume": 295698.0}, {"date": "2020-07-29", "close": 28.3486, "volume": 410786.0}, {"date": "2020-07-30", "close": 30.5985, "volume": 526016.0}, {"date": "2020-07-31", "close": 30.2985, "volume": 429368.0}, {"date": "2020-08-03", "close": 29.9985, "volume": 305150.0}, {"date": "2020-08-04", "close": 38.0981, "volume": 1702794.0}, {"date": "2020-08-05", "close": 37.9481, "volume": 2672707.0}, {"date": "2020-08-06", "close": 28.3486, "volume": 1501336.0}, {"date": "2020-08-07", "close": 25.6487, "volume": 671958.0}, {"date": "2020-08-10", "close": 22.7989, "volume": 835649.0}, {"date": "2020-08-11", "close": 23.0988, "volume": 595886.0}, {"date": "2020-08-12", "close": 21.2989, "volume": 552251.0}, {"date": "2020-08-13", "close": 22.7989, "volume": 603421.0}, {"date": "2020-08-14", "close": 22.4989, "volume": 170113.0}, {"date": "2020-08-17", "close": 22.0489, "volume": 269116.0}, {"date": "2020-08-18", "close": 21.7489, "volume": 185810.0}, {"date": "2020-08-19", "close": 22.4989, "volume": 265394.0}, {"date": "2020-08-20", "close": 21.2989, "volume": 219812.0}, {"date": "2020-08-21", "close": 20.699, "volume": 255857.0}, {"date": "2020-08-24", "close": 19.199, "volume": 402966.0}, {"date": "2020-08-25", "close": 19.724, "volume": 726012.0}, {"date": "2020-08-26", "close": 22.9489, "volume": 763738.0}, {"date": "2020-08-27", "close": 23.9988, "volume": 756838.0}, {"date": "2020-08-28", "close": 25.1987, "volume": 278454.0}, {"date": "2020-08-31", "close": 23.6988, "volume": 211546.0}, {"date": "2020-09-01", "close": 23.8488, "volume": 286860.0}, {"date": "2020-09-02", "close": 23.3988, "volume": 153666.0}, {"date": "2020-09-03", "close": 22.4989, "volume": 157451.0}, {"date": "2020-09-04", "close": 22.1989, "volume": 204821.0}, {"date": "2020-09-08", "close": 22.3489, "volume": 131819.0}, {"date": "2020-09-09", "close": 23.0988, "volume": 153188.0}, {"date": "2020-09-10", "close": 22.9489, "volume": 106419.0}, {"date": "2020-09-11", "close": 22.7989, "volume": 143946.0}, {"date": "2020-09-14", "close": 25.1987, "volume": 382647.0}, {"date": "2020-09-15", "close": 25.4987, "volume": 200073.0}, {"date": "2020-09-16", "close": 24.5238, "volume": 182004.0}, {"date": "2020-09-17", "close": 25.0487, "volume": 144452.0}, {"date": "2020-09-18", "close": 26.5487, "volume": 419745.0}, {"date": "2020-09-21", "close": 30.8985, "volume": 1164412.0}, {"date": "2020-09-22", "close": 30.8985, "volume": 724876.0}, {"date": "2020-09-23", "close": 27.8986, "volume": 385782.0}, {"date": "2020-09-24", "close": 27.4486, "volume": 209769.0}, {"date": "2020-09-25", "close": 28.6486, "volume": 276160.0}, {"date": "2020-09-28", "close": 28.9486, "volume": 167658.0}, {"date": "2020-09-29", "close": 28.6486, "volume": 180484.0}, {"date": "2020-09-30", "close": 29.2485, "volume": 132816.0}, {"date": "2020-10-01", "close": 31.4984, "volume": 328192.0}, {"date": "2020-10-02", "close": 30.4485, "volume": 151656.0}, {"date": "2020-10-05", "close": 31.1984, "volume": 183163.0}, {"date": "2020-10-06", "close": 31.9484, "volume": 257204.0}, {"date": "2020-10-07", "close": 31.7984, "volume": 404110.0}, {"date": "2020-10-08", "close": 33.5983, "volume": 750886.0}, {"date": "2020-10-09", "close": 39.148, "volume": 2440523.0}, {"date": "2020-10-12", "close": 37.0481, "volume": 374912.0}, {"date": "2020-10-13", "close": 39.898, "volume": 611356.0}, {"date": "2020-10-14", "close": 37.3481, "volume": 596475.0}, {"date": "2020-10-15", "close": 35.9982, "volume": 342417.0}, {"date": "2020-10-16", "close": 35.3982, "volume": 392310.0}, {"date": "2020-10-19", "close": 36.4482, "volume": 355382.0}, {"date": "2020-10-20", "close": 35.0982, "volume": 231789.0}, {"date": "2020-10-21", "close": 35.9982, "volume": 185280.0}, {"date": "2020-10-22", "close": 35.6982, "volume": 144286.0}, {"date": "2020-10-23", "close": 36.5982, "volume": 188657.0}, {"date": "2020-10-26", "close": 38.0981, "volume": 532948.0}, {"date": "2020-10-27", "close": 39.448, "volume": 236463.0}, {"date": "2020-10-28", "close": 36.1482, "volume": 273625.0}, {"date": "2020-10-29", "close": 33.1483, "volume": 528087.0}, {"date": "2020-10-30", "close": 25.9487, "volume": 558953.0}, {"date": "2020-11-02", "close": 24.1488, "volume": 461955.0}, {"date": "2020-11-03", "close": 27.5986, "volume": 479191.0}, {"date": "2020-11-04", "close": 28.6486, "volume": 305645.0}, {"date": "2020-11-05", "close": 28.6486, "volume": 194703.0}, {"date": "2020-11-06", "close": 27.8986, "volume": 201686.0}, {"date": "2020-11-09", "close": 27.4486, "volume": 231378.0}, {"date": "2020-11-10", "close": 27.4486, "volume": 215936.0}, {"date": "2020-11-11", "close": 27.2986, "volume": 141463.0}, {"date": "2020-11-12", "close": 28.0486, "volume": 262774.0}, {"date": "2020-11-13", "close": 27.4486, "volume": 143760.0}, {"date": "2020-11-16", "close": 28.6486, "volume": 294368.0}, {"date": "2020-11-17", "close": 29.0985, "volume": 189273.0}, {"date": "2020-11-18", "close": 29.5485, "volume": 219052.0}, {"date": "2020-11-19", "close": 28.7986, "volume": 264407.0}, {"date": "2020-11-20", "close": 30.4485, "volume": 321224.0}, {"date": "2020-11-23", "close": 34.6483, "volume": 560962.0}, {"date": "2020-11-24", "close": 34.1983, "volume": 394363.0}, {"date": "2020-11-25", "close": 34.0483, "volume": 147547.0}, {"date": "2020-11-27", "close": 34.4983, "volume": 138417.0}, {"date": "2020-11-30", "close": 34.6483, "volume": 190251.0}, {"date": "2020-12-01", "close": 36.7482, "volume": 325307.0}, {"date": "2020-12-02", "close": 35.8482, "volume": 239095.0}, {"date": "2020-12-03", "close": 35.6982, "volume": 125382.0}, {"date": "2020-12-04", "close": 40.198, "volume": 578023.0}, {"date": "2020-12-07", "close": 40.348, "volume": 627834.0}, {"date": "2020-12-08", "close": 39.748, "volume": 296730.0}, {"date": "2020-12-09", "close": 39.448, "volume": 278317.0}, {"date": "2020-12-10", "close": 40.498, "volume": 207021.0}, {"date": "2020-12-11", "close": 42.2979, "volume": 352758.0}, {"date": "2020-12-14", "close": 46.9477, "volume": 936408.0}, {"date": "2020-12-15", "close": 63.1468, "volume": 3009569.0}, {"date": "2020-12-16", "close": 60.147, "volume": 905404.0}, {"date": "2020-12-17", "close": 74.8463, "volume": 2304409.0}, {"date": "2020-12-18", "close": 75.7462, "volume": 2648380.0}, {"date": "2020-12-21", "close": 86.5457, "volume": 1637583.0}, {"date": "2020-12-22", "close": 139.043, "volume": 10599323.0}, {"date": "2020-12-23", "close": 99.745, "volume": 3977456.0}, {"date": "2020-12-24", "close": 98.2451, "volume": 1380801.0}, {"date": "2020-12-28", "close": 100.645, "volume": 2092709.0}, {"date": "2020-12-29", "close": 94.7953, "volume": 1046814.0}, {"date": "2020-12-30", "close": 92.6954, "volume": 972780.0}, {"date": "2020-12-31", "close": 80.696, "volume": 1365340.0}, {"date": "2021-01-04", "close": 78.1461, "volume": 898296.0}, {"date": "2021-01-05", "close": 82.7959, "volume": 1281473.0}, {"date": "2021-01-06", "close": 78.4461, "volume": 1318662.0}, {"date": "2021-01-07", "close": 88.6456, "volume": 1354289.0}, {"date": "2021-01-08", "close": 88.4956, "volume": 754475.0}, {"date": "2021-01-11", "close": 87.7456, "volume": 658947.0}, {"date": "2021-01-12", "close": 83.9958, "volume": 553533.0}, {"date": "2021-01-13", "close": 98.1701, "volume": 1957299.0}, {"date": "2021-01-14", "close": 98.995, "volume": 1781916.0}, {"date": "2021-01-15", "close": 99.145, "volume": 1486018.0}, {"date": "2021-01-19", "close": 105.7447, "volume": 836432.0}, {"date": "2021-01-20", "close": 103.0448, "volume": 736121.0}, {"date": "2021-01-21", "close": 101.8449, "volume": 507712.0}, {"date": "2021-01-22", "close": 101.3949, "volume": 394374.0}, {"date": "2021-01-25", "close": 108.7446, "volume": 948927.0}, {"date": "2021-01-26", "close": 122.0939, "volume": 1558537.0}, {"date": "2021-01-27", "close": 111.4444, "volume": 977586.0}, {"date": "2021-01-28", "close": 108.5946, "volume": 741549.0}, {"date": "2021-01-29", "close": 106.5697, "volume": 580779.0}, {"date": "2021-02-01", "close": 110.5445, "volume": 706457.0}, {"date": "2021-02-02", "close": 114.3693, "volume": 897447.0}, {"date": "2021-02-03", "close": 138.8931, "volume": 2243245.0}, {"date": "2021-02-04", "close": 154.9423, "volume": 1644660.0}, {"date": "2021-02-05", "close": 173.0913, "volume": 1799697.0}, {"date": "2021-02-08", "close": 220.789, "volume": 1950120.0}, {"date": "2021-02-09", "close": 223.4888, "volume": 1074846.0}, {"date": "2021-02-10", "close": 209.9895, "volume": 1158235.0}, {"date": "2021-02-11", "close": 274.6363, "volume": 2904507.0}, {"date": "2021-02-12", "close": 274.9363, "volume": 969495.0}, {"date": "2021-02-16", "close": 355.7822, "volume": 1744093.0}, {"date": "2021-02-17", "close": 296.2352, "volume": 1071202.0}, {"date": "2021-02-18", "close": 270.5865, "volume": 736326.0}, {"date": "2021-02-19", "close": 307.4846, "volume": 801123.0}, {"date": "2021-02-22", "close": 271.0364, "volume": 670751.0}, {"date": "2021-02-23", "close": 242.8379, "volume": 1011340.0}, {"date": "2021-02-24", "close": 269.3865, "volume": 618997.0}, {"date": "2021-02-25", "close": 242.6879, "volume": 535093.0}, {"date": "2021-02-26", "close": 223.0388, "volume": 623148.0}, {"date": "2021-03-01", "close": 263.8368, "volume": 569830.0}, {"date": "2021-03-02", "close": 254.2373, "volume": 828265.0}, {"date": "2021-03-03", "close": 230.3885, "volume": 474057.0}, {"date": "2021-03-04", "close": 198.7401, "volume": 961000.0}, {"date": "2021-03-05", "close": 192.2904, "volume": 1266713.0}, {"date": "2021-03-08", "close": 176.5412, "volume": 599689.0}, {"date": "2021-03-09", "close": 211.1894, "volume": 788967.0}, {"date": "2021-03-10", "close": 215.2392, "volume": 680577.0}, {"date": "2021-03-11", "close": 222.4389, "volume": 648035.0}, {"date": "2021-03-12", "close": 261.9619, "volume": 1379027.0}, {"date": "2021-03-15", "close": 267.3616, "volume": 643523.0}, {"date": "2021-03-16", "close": 252.4374, "volume": 535176.0}, {"date": "2021-03-17", "close": 261.5869, "volume": 462876.0}, {"date": "2021-03-18", "close": 239.088, "volume": 407554.0}, {"date": "2021-03-19", "close": 260.237, "volume": 527003.0}, {"date": "2021-03-22", "close": 269.5365, "volume": 774775.0}, {"date": "2021-03-23", "close": 237.2881, "volume": 722044.0}, {"date": "2021-03-24", "close": 197.9901, "volume": 842023.0}, {"date": "2021-03-25", "close": 210.1395, "volume": 796919.0}, {"date": "2021-03-26", "close": 201.7399, "volume": 465616.0}, {"date": "2021-03-29", "close": 181.9409, "volume": 484474.0}, {"date": "2021-03-30", "close": 184.6408, "volume": 585089.0}, {"date": "2021-03-31", "close": 278.2361, "volume": 3779266.0}, {"date": "2021-04-01", "close": 233.0883, "volume": 1739230.0}, {"date": "2021-04-05", "close": 235.3382, "volume": 600650.0}, {"date": "2021-04-06", "close": 229.7885, "volume": 495676.0}, {"date": "2021-04-07", "close": 218.989, "volume": 634325.0}, {"date": "2021-04-08", "close": 212.2394, "volume": 429271.0}, {"date": "2021-04-09", "close": 213.2893, "volume": 420734.0}, {"date": "2021-04-12", "close": 193.7903, "volume": 566571.0}, {"date": "2021-04-13", "close": 193.6403, "volume": 469417.0}, {"date": "2021-04-14", "close": 185.0907, "volume": 1103701.0}, {"date": "2021-04-15", "close": 170.2415, "volume": 1248162.0}, {"date": "2021-04-16", "close": 165.4417, "volume": 507989.0}, {"date": "2021-04-19", "close": 157.4921, "volume": 411440.0}, {"date": "2021-04-20", "close": 155.7672, "volume": 1120643.0}, {"date": "2021-04-21", "close": 187.4156, "volume": 1568607.0}, {"date": "2021-04-22", "close": 197.0901, "volume": 2582058.0}, {"date": "2021-04-23", "close": 269.5365, "volume": 7865220.0}, {"date": "2021-04-26", "close": 396.5802, "volume": 14240132.0}, {"date": "2021-04-27", "close": 302.3849, "volume": 10568922.0}, {"date": "2021-04-28", "close": 314.8343, "volume": 11952318.0}, {"date": "2021-04-29", "close": 269.9865, "volume": 4975516.0}, {"date": "2021-04-30", "close": 228.7386, "volume": 4934402.0}, {"date": "2021-05-03", "close": 207.8896, "volume": 1819036.0}, {"date": "2021-05-04", "close": 230.9885, "volume": 4638385.0}, {"date": "2021-05-05", "close": 217.1891, "volume": 1802408.0}, {"date": "2021-05-06", "close": 209.9895, "volume": 1004032.0}, {"date": "2021-05-07", "close": 211.4894, "volume": 1068195.0}, {"date": "2021-05-10", "close": 207.8896, "volume": 796360.0}, {"date": "2021-05-11", "close": 220.039, "volume": 997332.0}, {"date": "2021-05-12", "close": 200.09, "volume": 630639.0}, {"date": "2021-05-13", "close": 187.1906, "volume": 700698.0}, {"date": "2021-05-14", "close": 210.5895, "volume": 838603.0}, {"date": "2021-05-17", "close": 227.8386, "volume": 680625.0}, {"date": "2021-05-18", "close": 226.1887, "volume": 763482.0}, {"date": "2021-05-19", "close": 209.6895, "volume": 552820.0}, {"date": "2021-05-20", "close": 215.0892, "volume": 381550.0}, {"date": "2021-05-21", "close": 208.0396, "volume": 340424.0}, {"date": "2021-05-24", "close": 214.9393, "volume": 503251.0}, {"date": "2021-05-25", "close": 234.4383, "volume": 936041.0}, {"date": "2021-05-26", "close": 221.3889, "volume": 1377271.0}, {"date": "2021-05-27", "close": 237.4381, "volume": 921498.0}, {"date": "2021-05-28", "close": 233.9883, "volume": 1884094.0}, {"date": "2021-06-01", "close": 269.2365, "volume": 1342448.0}, {"date": "2021-06-02", "close": 285.7357, "volume": 2018205.0}, {"date": "2021-06-03", "close": 270.2865, "volume": 847695.0}, {"date": "2021-06-04", "close": 303.7348, "volume": 3351066.0}, {"date": "2021-06-07", "close": 334.9333, "volume": 2082436.0}, {"date": "2021-06-08", "close": 333.7333, "volume": 1220580.0}, {"date": "2021-06-09", "close": 318.7341, "volume": 482616.0}, {"date": "2021-06-10", "close": 338.6831, "volume": 2614448.0}, {"date": "2021-06-11", "close": 323.9838, "volume": 577951.0}, {"date": "2021-06-14", "close": 320.534, "volume": 702868.0}, {"date": "2021-06-15", "close": 306.2847, "volume": 380032.0}, {"date": "2021-06-16", "close": 309.4345, "volume": 366982.0}, {"date": "2021-06-17", "close": 308.8346, "volume": 315315.0}, {"date": "2021-06-18", "close": 282.5859, "volume": 590975.0}, {"date": "2021-06-21", "close": 293.3853, "volume": 583870.0}, {"date": "2021-06-22", "close": 262.3369, "volume": 1016597.0}, {"date": "2021-06-23", "close": 262.4869, "volume": 430828.0}, {"date": "2021-06-24", "close": 262.4869, "volume": 636486.0}, {"date": "2021-06-25", "close": 258.1371, "volume": 1703528.0}, {"date": "2021-06-28", "close": 273.5863, "volume": 477820.0}, {"date": "2021-06-29", "close": 275.8362, "volume": 350514.0}, {"date": "2021-06-30", "close": 251.2374, "volume": 727326.0}, {"date": "2021-07-01", "close": 245.6877, "volume": 495956.0}, {"date": "2021-07-02", "close": 239.838, "volume": 322879.0}, {"date": "2021-07-06", "close": 237.4381, "volume": 315099.0}, {"date": "2021-07-07", "close": 228.5886, "volume": 352535.0}, {"date": "2021-07-08", "close": 230.9885, "volume": 361442.0}, {"date": "2021-07-09", "close": 238.9381, "volume": 268534.0}, {"date": "2021-07-12", "close": 230.2385, "volume": 274365.0}, {"date": "2021-07-13", "close": 220.789, "volume": 234264.0}, {"date": "2021-07-14", "close": 207.7396, "volume": 339732.0}, {"date": "2021-07-15", "close": 206.3897, "volume": 293073.0}, {"date": "2021-07-16", "close": 204.2898, "volume": 240596.0}, {"date": "2021-07-19", "close": 205.0397, "volume": 287180.0}, {"date": "2021-07-20", "close": 216.1392, "volume": 232259.0}, {"date": "2021-07-21", "close": 225.4387, "volume": 299009.0}, {"date": "2021-07-22", "close": 212.6894, "volume": 238784.0}, {"date": "2021-07-23", "close": 206.9897, "volume": 213432.0}, {"date": "2021-07-26", "close": 211.0394, "volume": 182136.0}, {"date": "2021-07-27", "close": 201.4399, "volume": 268689.0}, {"date": "2021-07-28", "close": 213.7393, "volume": 226345.0}, {"date": "2021-07-29", "close": 208.7896, "volume": 166656.0}, {"date": "2021-07-30", "close": 206.5397, "volume": 175294.0}, {"date": "2021-08-02", "close": 203.6898, "volume": 230226.0}, {"date": "2021-08-03", "close": 187.0406, "volume": 475748.0}, {"date": "2021-08-04", "close": 183.2908, "volume": 413609.0}, {"date": "2021-08-05", "close": 206.3897, "volume": 1661870.0}, {"date": "2021-08-06", "close": 231.5884, "volume": 994916.0}, {"date": "2021-08-09", "close": 238.4881, "volume": 671069.0}, {"date": "2021-08-10", "close": 231.8884, "volume": 294553.0}, {"date": "2021-08-11", "close": 227.3886, "volume": 216466.0}, {"date": "2021-08-12", "close": 222.1389, "volume": 191038.0}, {"date": "2021-08-13", "close": 211.7894, "volume": 176927.0}, {"date": "2021-08-16", "close": 207.8896, "volume": 172042.0}, {"date": "2021-08-17", "close": 200.84, "volume": 231709.0}, {"date": "2021-08-18", "close": 205.1897, "volume": 282094.0}, {"date": "2021-08-19", "close": 193.9403, "volume": 244379.0}, {"date": "2021-08-20", "close": 197.3901, "volume": 187529.0}, {"date": "2021-08-23", "close": 208.0396, "volume": 257710.0}, {"date": "2021-08-24", "close": 217.6391, "volume": 258057.0}, {"date": "2021-08-25", "close": 220.489, "volume": 498746.0}, {"date": "2021-08-26", "close": 213.2893, "volume": 261422.0}, {"date": "2021-08-27", "close": 220.639, "volume": 236080.0}, {"date": "2021-08-30", "close": 217.7891, "volume": 166489.0}, {"date": "2021-08-31", "close": 220.939, "volume": 204243.0}, {"date": "2021-09-01", "close": 217.4891, "volume": 174802.0}, {"date": "2021-09-02", "close": 222.1389, "volume": 351277.0}, {"date": "2021-09-03", "close": 222.8889, "volume": 310423.0}, {"date": "2021-09-07", "close": 213.8893, "volume": 257739.0}, {"date": "2021-09-08", "close": 202.3399, "volume": 319171.0}, {"date": "2021-09-09", "close": 203.3898, "volume": 206478.0}, {"date": "2021-09-10", "close": 200.24, "volume": 282368.0}, {"date": "2021-09-13", "close": 203.0898, "volume": 300705.0}, {"date": "2021-09-14", "close": 195.7402, "volume": 325788.0}, {"date": "2021-09-15", "close": 194.6903, "volume": 296783.0}, {"date": "2021-09-16", "close": 190.6405, "volume": 258502.0}, {"date": "2021-09-17", "close": 192.4404, "volume": 321809.0}, {"date": "2021-09-20", "close": 177.7411, "volume": 411226.0}, {"date": "2021-09-21", "close": 180.441, "volume": 263089.0}, {"date": "2021-09-22", "close": 186.5907, "volume": 251916.0}, {"date": "2021-09-23", "close": 191.3904, "volume": 248727.0}, {"date": "2021-09-24", "close": 184.1908, "volume": 173148.0}, {"date": "2021-09-27", "close": 188.5406, "volume": 155253.0}, {"date": "2021-09-28", "close": 176.8412, "volume": 308309.0}, {"date": "2021-09-29", "close": 166.7917, "volume": 305181.0}, {"date": "2021-09-30", "close": 165.7417, "volume": 320699.0}, {"date": "2021-10-01", "close": 162.2919, "volume": 226199.0}, {"date": "2021-10-04", "close": 154.4923, "volume": 278292.0}, {"date": "2021-10-05", "close": 163.3418, "volume": 300076.0}, {"date": "2021-10-06", "close": 158.0921, "volume": 221817.0}, {"date": "2021-10-07", "close": 157.9421, "volume": 229414.0}, {"date": "2021-10-08", "close": 148.7926, "volume": 388105.0}, {"date": "2021-10-11", "close": 142.6429, "volume": 307287.0}, {"date": "2021-10-12", "close": 142.7929, "volume": 433739.0}, {"date": "2021-10-13", "close": 144.1428, "volume": 149351.0}, {"date": "2021-10-14", "close": 144.7428, "volume": 307348.0}, {"date": "2021-10-15", "close": 137.6931, "volume": 240130.0}, {"date": "2021-10-18", "close": 138.8931, "volume": 271076.0}, {"date": "2021-10-19", "close": 142.6429, "volume": 180324.0}, {"date": "2021-10-20", "close": 153.4423, "volume": 527827.0}, {"date": "2021-10-21", "close": 141.4429, "volume": 395755.0}, {"date": "2021-10-22", "close": 130.2685, "volume": 366026.0}, {"date": "2021-10-25", "close": 132.8934, "volume": 245845.0}, {"date": "2021-10-26", "close": 131.8434, "volume": 467325.0}, {"date": "2021-10-27", "close": 124.0438, "volume": 346237.0}, {"date": "2021-10-28", "close": 134.8433, "volume": 1100560.0}, {"date": "2021-10-29", "close": 114.1443, "volume": 1227287.0}, {"date": "2021-11-01", "close": 126.2937, "volume": 753867.0}, {"date": "2021-11-02", "close": 130.0435, "volume": 584024.0}, {"date": "2021-11-03", "close": 133.9433, "volume": 382002.0}, {"date": "2021-11-04", "close": 130.7935, "volume": 261676.0}, {"date": "2021-11-05", "close": 136.0432, "volume": 346214.0}, {"date": "2021-11-08", "close": 140.993, "volume": 399117.0}, {"date": "2021-11-09", "close": 137.6931, "volume": 435586.0}, {"date": "2021-11-10", "close": 130.6435, "volume": 297125.0}, {"date": "2021-11-11", "close": 135.8932, "volume": 242410.0}, {"date": "2021-11-12", "close": 139.343, "volume": 212436.0}, {"date": "2021-11-15", "close": 136.6432, "volume": 220972.0}, {"date": "2021-11-16", "close": 135.1432, "volume": 188169.0}, {"date": "2021-11-17", "close": 129.2935, "volume": 185726.0}, {"date": "2021-11-18", "close": 121.0439, "volume": 301708.0}, {"date": "2021-11-19", "close": 118.3441, "volume": 173418.0}, {"date": "2021-11-22", "close": 113.6943, "volume": 253710.0}, {"date": "2021-11-23", "close": 110.2445, "volume": 361626.0}, {"date": "2021-11-24", "close": 112.0444, "volume": 197243.0}, {"date": "2021-11-26", "close": 105.1447, "volume": 192093.0}, {"date": "2021-11-29", "close": 106.6447, "volume": 230484.0}, {"date": "2021-11-30", "close": 106.1947, "volume": 339675.0}, {"date": "2021-12-01", "close": 99.895, "volume": 305928.0}, {"date": "2021-12-02", "close": 103.4948, "volume": 220936.0}, {"date": "2021-12-03", "close": 95.9952, "volume": 316246.0}, {"date": "2021-12-06", "close": 95.2452, "volume": 299449.0}, {"date": "2021-12-07", "close": 105.5947, "volume": 348519.0}, {"date": "2021-12-08", "close": 107.3946, "volume": 254437.0}, {"date": "2021-12-09", "close": 101.6949, "volume": 183434.0}, {"date": "2021-12-10", "close": 95.8452, "volume": 199890.0}, {"date": "2021-12-13", "close": 90.1455, "volume": 332446.0}, {"date": "2021-12-14", "close": 88.4956, "volume": 241781.0}, {"date": "2021-12-15", "close": 91.7954, "volume": 263351.0}, {"date": "2021-12-16", "close": 87.7456, "volume": 235221.0}, {"date": "2021-12-17", "close": 90.5955, "volume": 374685.0}, {"date": "2021-12-20", "close": 84.8958, "volume": 267916.0}, {"date": "2021-12-21", "close": 86.6957, "volume": 192368.0}, {"date": "2021-12-22", "close": 86.3957, "volume": 199382.0}, {"date": "2021-12-23", "close": 88.6456, "volume": 226357.0}, {"date": "2021-12-27", "close": 88.0456, "volume": 340444.0}, {"date": "2021-12-28", "close": 80.846, "volume": 274365.0}, {"date": "2021-12-29", "close": 76.4962, "volume": 414623.0}, {"date": "2021-12-30", "close": 78.1461, "volume": 301314.0}, {"date": "2021-12-31", "close": 75.1462, "volume": 321962.0}, {"date": "2022-01-03", "close": 82.6459, "volume": 451412.0}, {"date": "2022-01-04", "close": 84.8958, "volume": 512540.0}, {"date": "2022-01-05", "close": 74.0963, "volume": 566062.0}, {"date": "2022-01-06", "close": 67.1966, "volume": 504949.0}, {"date": "2022-01-07", "close": 64.1968, "volume": 301947.0}, {"date": "2022-01-10", "close": 62.0969, "volume": 452803.0}, {"date": "2022-01-11", "close": 63.8968, "volume": 351326.0}, {"date": "2022-01-12", "close": 62.2469, "volume": 267139.0}, {"date": "2022-01-13", "close": 58.0471, "volume": 238338.0}, {"date": "2022-01-14", "close": 57.8971, "volume": 296857.0}, {"date": "2022-01-18", "close": 52.1974, "volume": 358713.0}, {"date": "2022-01-19", "close": 51.7474, "volume": 379733.0}, {"date": "2022-01-20", "close": 49.0475, "volume": 446084.0}, {"date": "2022-01-21", "close": 46.1977, "volume": 649606.0}, {"date": "2022-01-24", "close": 45.7477, "volume": 673463.0}, {"date": "2022-01-25", "close": 44.9977, "volume": 289116.0}, {"date": "2022-01-26", "close": 45.8977, "volume": 580530.0}, {"date": "2022-01-27", "close": 40.948, "volume": 678703.0}, {"date": "2022-01-28", "close": 42.2979, "volume": 530864.0}, {"date": "2022-01-31", "close": 51.1474, "volume": 1124241.0}, {"date": "2022-02-01", "close": 52.0474, "volume": 561295.0}, {"date": "2022-02-02", "close": 47.5476, "volume": 400176.0}, {"date": "2022-02-03", "close": 45.2977, "volume": 276397.0}, {"date": "2022-02-04", "close": 47.0976, "volume": 296940.0}, {"date": "2022-02-07", "close": 48.8976, "volume": 293408.0}, {"date": "2022-02-08", "close": 52.6474, "volume": 438710.0}, {"date": "2022-02-09", "close": 58.1971, "volume": 465215.0}, {"date": "2022-02-10", "close": 58.3471, "volume": 511023.0}, {"date": "2022-02-11", "close": 53.9973, "volume": 361021.0}, {"date": "2022-02-14", "close": 52.9474, "volume": 224121.0}, {"date": "2022-02-15", "close": 59.697, "volume": 297566.0}, {"date": "2022-02-16", "close": 58.6471, "volume": 233213.0}, {"date": "2022-02-17", "close": 54.4473, "volume": 180423.0}, {"date": "2022-02-18", "close": 52.0474, "volume": 217190.0}, {"date": "2022-02-22", "close": 49.6475, "volume": 250329.0}, {"date": "2022-02-23", "close": 46.7977, "volume": 202987.0}, {"date": "2022-02-24", "close": 49.6475, "volume": 402901.0}, {"date": "2022-02-25", "close": 54.5973, "volume": 330071.0}, {"date": "2022-02-28", "close": 60.147, "volume": 493842.0}, {"date": "2022-03-01", "close": 64.7968, "volume": 479931.0}, {"date": "2022-03-02", "close": 63.4468, "volume": 236323.0}, {"date": "2022-03-03", "close": 60.597, "volume": 252667.0}, {"date": "2022-03-04", "close": 65.5467, "volume": 459452.0}, {"date": "2022-03-07", "close": 62.3969, "volume": 395466.0}, {"date": "2022-03-08", "close": 65.6967, "volume": 419960.0}, {"date": "2022-03-09", "close": 68.9965, "volume": 338014.0}, {"date": "2022-03-10", "close": 68.3966, "volume": 243851.0}, {"date": "2022-03-11", "close": 64.4968, "volume": 258983.0}, {"date": "2022-03-14", "close": 56.5472, "volume": 216398.0}, {"date": "2022-03-15", "close": 57.7471, "volume": 275477.0}, {"date": "2022-03-16", "close": 59.547, "volume": 304191.0}, {"date": "2022-03-17", "close": 64.0468, "volume": 285054.0}, {"date": "2022-03-18", "close": 68.9965, "volume": 322792.0}, {"date": "2022-03-21", "close": 67.1966, "volume": 220210.0}, {"date": "2022-03-22", "close": 70.9465, "volume": 169104.0}, {"date": "2022-03-23", "close": 68.5466, "volume": 210124.0}, {"date": "2022-03-24", "close": 65.9967, "volume": 296443.0}, {"date": "2022-03-25", "close": 61.1969, "volume": 235083.0}, {"date": "2022-03-28", "close": 62.6969, "volume": 248182.0}, {"date": "2022-03-29", "close": 83.2458, "volume": 1896021.0}, {"date": "2022-03-30", "close": 75.7462, "volume": 735647.0}, {"date": "2022-03-31", "close": 70.0465, "volume": 314042.0}, {"date": "2022-04-01", "close": 66.5967, "volume": 313191.0}, {"date": "2022-04-04", "close": 71.9964, "volume": 316028.0}, {"date": "2022-04-05", "close": 67.3466, "volume": 254774.0}, {"date": "2022-04-06", "close": 63.2968, "volume": 226645.0}, {"date": "2022-04-07", "close": 60.747, "volume": 246825.0}, {"date": "2022-04-08", "close": 57.4471, "volume": 210147.0}, {"date": "2022-04-11", "close": 56.6972, "volume": 176299.0}, {"date": "2022-04-12", "close": 53.8473, "volume": 262098.0}, {"date": "2022-04-13", "close": 53.8473, "volume": 165683.0}, {"date": "2022-04-14", "close": 50.6975, "volume": 253615.0}, {"date": "2022-04-18", "close": 48.4476, "volume": 174957.0}, {"date": "2022-04-19", "close": 50.2475, "volume": 155612.0}, {"date": "2022-04-20", "close": 48.1476, "volume": 180701.0}, {"date": "2022-04-21", "close": 44.5478, "volume": 273598.0}, {"date": "2022-04-22", "close": 44.8478, "volume": 295657.0}, {"date": "2022-04-25", "close": 47.8476, "volume": 255649.0}, {"date": "2022-04-26", "close": 44.8478, "volume": 209111.0}, {"date": "2022-04-27", "close": 46.9477, "volume": 318936.0}, {"date": "2022-04-28", "close": 47.2476, "volume": 263969.0}, {"date": "2022-04-29", "close": 48.4476, "volume": 232815.0}, {"date": "2022-05-02", "close": 54.2973, "volume": 233086.0}, {"date": "2022-05-03", "close": 57.1471, "volume": 229482.0}, {"date": "2022-05-04", "close": 59.547, "volume": 259350.0}, {"date": "2022-05-05", "close": 55.6472, "volume": 176033.0}, {"date": "2022-05-06", "close": 53.5473, "volume": 119297.0}, {"date": "2022-05-09", "close": 46.4977, "volume": 188501.0}, {"date": "2022-05-10", "close": 45.1477, "volume": 160888.0}, {"date": "2022-05-11", "close": 40.048, "volume": 201724.0}, {"date": "2022-05-12", "close": 42.8979, "volume": 192681.0}, {"date": "2022-05-13", "close": 48.4476, "volume": 193014.0}, {"date": "2022-05-16", "close": 46.3477, "volume": 145481.0}, {"date": "2022-05-17", "close": 49.1975, "volume": 126709.0}, {"date": "2022-05-18", "close": 46.3477, "volume": 163801.0}, {"date": "2022-05-19", "close": 48.2976, "volume": 127573.0}, {"date": "2022-05-20", "close": 48.7476, "volume": 220186.0}, {"date": "2022-05-23", "close": 49.9475, "volume": 115527.0}, {"date": "2022-05-24", "close": 52.3474, "volume": 335060.0}, {"date": "2022-05-25", "close": 49.3475, "volume": 235249.0}, {"date": "2022-05-26", "close": 51.7474, "volume": 164030.0}, {"date": "2022-05-27", "close": 55.7972, "volume": 210675.0}, {"date": "2022-05-31", "close": 53.9973, "volume": 297605.0}, {"date": "2022-06-01", "close": 51.4474, "volume": 191843.0}, {"date": "2022-06-02", "close": 60.147, "volume": 541690.0}, {"date": "2022-06-03", "close": 57.4471, "volume": 205085.0}, {"date": "2022-06-06", "close": 54.5973, "volume": 144049.0}, {"date": "2022-06-07", "close": 58.3471, "volume": 160830.0}, {"date": "2022-06-08", "close": 57.7471, "volume": 119366.0}, {"date": "2022-06-09", "close": 53.8473, "volume": 113164.0}, {"date": "2022-06-10", "close": 51.7474, "volume": 113343.0}, {"date": "2022-06-13", "close": 48.7476, "volume": 169252.0}, {"date": "2022-06-14", "close": 49.6475, "volume": 103795.0}, {"date": "2022-06-15", "close": 53.0973, "volume": 153618.0}, {"date": "2022-06-16", "close": 53.0973, "volume": 145475.0}, {"date": "2022-06-17", "close": 56.0972, "volume": 388075.0}, {"date": "2022-06-21", "close": 58.7971, "volume": 208587.0}, {"date": "2022-06-22", "close": 59.697, "volume": 222323.0}, {"date": "2022-06-23", "close": 62.6969, "volume": 146291.0}, {"date": "2022-06-24", "close": 63.7468, "volume": 240318.0}, {"date": "2022-06-27", "close": 62.0969, "volume": 175120.0}, {"date": "2022-06-28", "close": 63.8968, "volume": 198818.0}, {"date": "2022-06-29", "close": 59.997, "volume": 213770.0}, {"date": "2022-06-30", "close": 57.5971, "volume": 148316.0}, {"date": "2022-07-01", "close": 59.247, "volume": 122977.0}, {"date": "2022-07-05", "close": 65.8467, "volume": 275279.0}, {"date": "2022-07-06", "close": 67.1966, "volume": 178550.0}, {"date": "2022-07-07", "close": 74.2463, "volume": 246296.0}, {"date": "2022-07-08", "close": 73.4963, "volume": 163648.0}, {"date": "2022-07-11", "close": 71.0964, "volume": 91462.0}, {"date": "2022-07-12", "close": 72.4464, "volume": 116150.0}, {"date": "2022-07-13", "close": 73.3463, "volume": 152800.0}, {"date": "2022-07-14", "close": 74.0963, "volume": 117181.0}, {"date": "2022-07-15", "close": 74.5463, "volume": 114753.0}, {"date": "2022-07-18", "close": 75.4462, "volume": 268754.0}, {"date": "2022-07-19", "close": 78.1461, "volume": 172867.0}, {"date": "2022-07-20", "close": 78.2961, "volume": 188621.0}, {"date": "2022-07-21", "close": 76.7962, "volume": 222242.0}, {"date": "2022-07-22", "close": 72.1464, "volume": 219753.0}, {"date": "2022-07-25", "close": 68.8466, "volume": 123721.0}, {"date": "2022-07-26", "close": 64.9468, "volume": 158671.0}, {"date": "2022-07-27", "close": 68.3966, "volume": 148483.0}, {"date": "2022-07-28", "close": 75.1462, "volume": 254655.0}, {"date": "2022-07-29", "close": 77.2461, "volume": 409553.0}, {"date": "2022-08-01", "close": 78.4461, "volume": 180743.0}, {"date": "2022-08-02", "close": 75.4462, "volume": 220181.0}, {"date": "2022-08-03", "close": 82.4959, "volume": 260649.0}, {"date": "2022-08-04", "close": 86.3957, "volume": 261783.0}, {"date": "2022-08-05", "close": 83.5458, "volume": 142580.0}, {"date": "2022-08-08", "close": 82.0459, "volume": 234357.0}, {"date": "2022-08-09", "close": 76.6462, "volume": 141022.0}, {"date": "2022-08-10", "close": 84.5958, "volume": 254668.0}, {"date": "2022-08-11", "close": 79.946, "volume": 209908.0}, {"date": "2022-08-12", "close": 80.096, "volume": 120042.0}, {"date": "2022-08-15", "close": 82.1959, "volume": 163414.0}, {"date": "2022-08-16", "close": 79.646, "volume": 162577.0}, {"date": "2022-08-17", "close": 76.6462, "volume": 114692.0}, {"date": "2022-08-18", "close": 79.646, "volume": 225350.0}, {"date": "2022-08-19", "close": 73.3463, "volume": 189894.0}, {"date": "2022-08-22", "close": 68.0966, "volume": 207974.0}, {"date": "2022-08-23", "close": 70.7965, "volume": 93203.0}, {"date": "2022-08-24", "close": 74.9963, "volume": 111601.0}, {"date": "2022-08-25", "close": 78.1461, "volume": 113920.0}, {"date": "2022-08-26", "close": 74.2463, "volume": 137236.0}, {"date": "2022-08-29", "close": 72.2964, "volume": 100422.0}, {"date": "2022-08-30", "close": 72.7464, "volume": 79243.0}, {"date": "2022-08-31", "close": 72.5964, "volume": 127037.0}, {"date": "2022-09-01", "close": 71.5464, "volume": 194579.0}, {"date": "2022-09-02", "close": 70.1965, "volume": 69236.0}, {"date": "2022-09-06", "close": 64.1968, "volume": 164002.0}, {"date": "2022-09-07", "close": 61.6469, "volume": 176465.0}, {"date": "2022-09-08", "close": 64.7968, "volume": 114038.0}, {"date": "2022-09-09", "close": 67.6466, "volume": 100842.0}, {"date": "2022-09-12", "close": 67.4966, "volume": 73484.0}, {"date": "2022-09-13", "close": 67.0466, "volume": 160219.0}, {"date": "2022-09-14", "close": 62.9969, "volume": 127642.0}, {"date": "2022-09-15", "close": 64.0468, "volume": 79745.0}, {"date": "2022-09-16", "close": 62.3969, "volume": 158410.0}, {"date": "2022-09-19", "close": 61.6469, "volume": 77428.0}, {"date": "2022-09-20", "close": 62.5469, "volume": 85231.0}, {"date": "2022-09-21", "close": 61.9469, "volume": 93972.0}, {"date": "2022-09-22", "close": 56.8472, "volume": 155545.0}, {"date": "2022-09-23", "close": 53.2473, "volume": 126206.0}, {"date": "2022-09-26", "close": 52.3474, "volume": 105395.0}, {"date": "2022-09-27", "close": 56.8472, "volume": 135518.0}, {"date": "2022-09-28", "close": 59.547, "volume": 143682.0}, {"date": "2022-09-29", "close": 55.1972, "volume": 108519.0}, {"date": "2022-09-30", "close": 54.1473, "volume": 84891.0}, {"date": "2022-10-03", "close": 53.9973, "volume": 73990.0}, {"date": "2022-10-04", "close": 56.6972, "volume": 101413.0}, {"date": "2022-10-05", "close": 54.5973, "volume": 97303.0}, {"date": "2022-10-06", "close": 53.6973, "volume": 54206.0}, {"date": "2022-10-07", "close": 50.2475, "volume": 79552.0}, {"date": "2022-10-10", "close": 47.0976, "volume": 103619.0}, {"date": "2022-10-11", "close": 48.1476, "volume": 169936.0}, {"date": "2022-10-12", "close": 49.3475, "volume": 99523.0}, {"date": "2022-10-13", "close": 51.5974, "volume": 128945.0}, {"date": "2022-10-14", "close": 46.4977, "volume": 112206.0}, {"date": "2022-10-17", "close": 52.1974, "volume": 99770.0}, {"date": "2022-10-18", "close": 52.7974, "volume": 89002.0}, {"date": "2022-10-19", "close": 49.3475, "volume": 77772.0}, {"date": "2022-10-20", "close": 49.1975, "volume": 102336.0}, {"date": "2022-10-21", "close": 52.7974, "volume": 115039.0}, {"date": "2022-10-24", "close": 53.6973, "volume": 73844.0}, {"date": "2022-10-25", "close": 57.1471, "volume": 153803.0}, {"date": "2022-10-26", "close": 55.6472, "volume": 113155.0}, {"date": "2022-10-27", "close": 53.9973, "volume": 93614.0}, {"date": "2022-10-28", "close": 53.5473, "volume": 143372.0}, {"date": "2022-10-31", "close": 54.8973, "volume": 143148.0}, {"date": "2022-11-01", "close": 54.2973, "volume": 97773.0}, {"date": "2022-11-02", "close": 50.9975, "volume": 119137.0}, {"date": "2022-11-03", "close": 50.6975, "volume": 75508.0}, {"date": "2022-11-04", "close": 49.9475, "volume": 151264.0}, {"date": "2022-11-07", "close": 48.7476, "volume": 127129.0}, {"date": "2022-11-08", "close": 48.5976, "volume": 91357.0}, {"date": "2022-11-09", "close": 46.7977, "volume": 76383.0}, {"date": "2022-11-10", "close": 50.9975, "volume": 209814.0}, {"date": "2022-11-11", "close": 52.6474, "volume": 147051.0}, {"date": "2022-11-14", "close": 48.7476, "volume": 262443.0}, {"date": "2022-11-15", "close": 49.6475, "volume": 110723.0}, {"date": "2022-11-16", "close": 48.1476, "volume": 96633.0}, {"date": "2022-11-17", "close": 47.5476, "volume": 72361.0}, {"date": "2022-11-18", "close": 46.9477, "volume": 65707.0}, {"date": "2022-11-21", "close": 45.4477, "volume": 90831.0}, {"date": "2022-11-22", "close": 46.4977, "volume": 101885.0}, {"date": "2022-11-23", "close": 45.5977, "volume": 68491.0}, {"date": "2022-11-25", "close": 45.1477, "volume": 39527.0}, {"date": "2022-11-28", "close": 42.4479, "volume": 87984.0}, {"date": "2022-11-29", "close": 42.2979, "volume": 67498.0}, {"date": "2022-11-30", "close": 45.4477, "volume": 135169.0}, {"date": "2022-12-01", "close": 46.7977, "volume": 115092.0}, {"date": "2022-12-02", "close": 46.0477, "volume": 78331.0}, {"date": "2022-12-05", "close": 43.9478, "volume": 91741.0}, {"date": "2022-12-06", "close": 42.8979, "volume": 82414.0}, {"date": "2022-12-07", "close": 43.4978, "volume": 97323.0}, {"date": "2022-12-08", "close": 43.9478, "volume": 56099.0}, {"date": "2022-12-09", "close": 42.7479, "volume": 61472.0}, {"date": "2022-12-12", "close": 43.3478, "volume": 84434.0}, {"date": "2022-12-13", "close": 41.5479, "volume": 114110.0}, {"date": "2022-12-14", "close": 40.048, "volume": 123098.0}, {"date": "2022-12-15", "close": 38.998, "volume": 83395.0}, {"date": "2022-12-16", "close": 38.8481, "volume": 175608.0}, {"date": "2022-12-19", "close": 35.2482, "volume": 129128.0}, {"date": "2022-12-20", "close": 35.8482, "volume": 107383.0}, {"date": "2022-12-21", "close": 35.9982, "volume": 157866.0}, {"date": "2022-12-22", "close": 34.9483, "volume": 147907.0}, {"date": "2022-12-23", "close": 34.0483, "volume": 127641.0}, {"date": "2022-12-27", "close": 32.3984, "volume": 119931.0}, {"date": "2022-12-28", "close": 32.8484, "volume": 113986.0}, {"date": "2022-12-29", "close": 34.9483, "volume": 129120.0}, {"date": "2022-12-30", "close": 35.2482, "volume": 116983.0}, {"date": "2023-01-03", "close": 36.1482, "volume": 110226.0}, {"date": "2023-01-04", "close": 38.5481, "volume": 170373.0}, {"date": "2023-01-05", "close": 36.0732, "volume": 163894.0}, {"date": "2023-01-06", "close": 36.1482, "volume": 76393.0}, {"date": "2023-01-09", "close": 37.0481, "volume": 88821.0}, {"date": "2023-01-10", "close": 37.3481, "volume": 72403.0}, {"date": "2023-01-11", "close": 38.3981, "volume": 101438.0}, {"date": "2023-01-12", "close": 38.0981, "volume": 95027.0}, {"date": "2023-01-13", "close": 38.8481, "volume": 127113.0}, {"date": "2023-01-17", "close": 37.3481, "volume": 121712.0}, {"date": "2023-01-18", "close": 37.3481, "volume": 210993.0}, {"date": "2023-01-19", "close": 34.3483, "volume": 125191.0}, {"date": "2023-01-20", "close": 35.5482, "volume": 101405.0}, {"date": "2023-01-23", "close": 37.6481, "volume": 132713.0}, {"date": "2023-01-24", "close": 37.4981, "volume": 116754.0}, {"date": "2023-01-25", "close": 37.4981, "volume": 138325.0}, {"date": "2023-01-26", "close": 37.9481, "volume": 131144.0}, {"date": "2023-01-27", "close": 39.448, "volume": 214790.0}, {"date": "2023-01-30", "close": 37.1981, "volume": 211129.0}, {"date": "2023-01-31", "close": 37.6481, "volume": 304724.0}, {"date": "2023-02-01", "close": 44.0978, "volume": 459433.0}, {"date": "2023-02-02", "close": 50.2475, "volume": 372267.0}, {"date": "2023-02-03", "close": 48.8976, "volume": 213403.0}, {"date": "2023-02-06", "close": 46.9477, "volume": 219033.0}, {"date": "2023-02-07", "close": 47.9976, "volume": 110021.0}, {"date": "2023-02-08", "close": 45.5977, "volume": 69943.0}, {"date": "2023-02-09", "close": 41.6979, "volume": 176949.0}, {"date": "2023-02-10", "close": 41.5479, "volume": 106529.0}, {"date": "2023-02-13", "close": 41.5479, "volume": 55863.0}, {"date": "2023-02-14", "close": 41.9979, "volume": 95769.0}, {"date": "2023-02-15", "close": 43.7978, "volume": 64393.0}, {"date": "2023-02-16", "close": 42.7479, "volume": 89348.0}, {"date": "2023-02-17", "close": 42.1479, "volume": 99193.0}, {"date": "2023-02-21", "close": 39.448, "volume": 101316.0}, {"date": "2023-02-22", "close": 39.598, "volume": 86549.0}, {"date": "2023-02-23", "close": 38.8481, "volume": 77646.0}, {"date": "2023-02-24", "close": 37.6481, "volume": 78680.0}, {"date": "2023-02-27", "close": 37.6481, "volume": 105998.0}, {"date": "2023-02-28", "close": 38.3981, "volume": 140660.0}, {"date": "2023-03-01", "close": 35.3982, "volume": 170242.0}, {"date": "2023-03-02", "close": 36.7482, "volume": 78797.0}, {"date": "2023-03-03", "close": 37.4981, "volume": 72241.0}, {"date": "2023-03-06", "close": 36.2982, "volume": 92991.0}, {"date": "2023-03-07", "close": 33.5983, "volume": 125361.0}, {"date": "2023-03-08", "close": 34.1983, "volume": 94486.0}, {"date": "2023-03-09", "close": 32.8484, "volume": 111734.0}, {"date": "2023-03-10", "close": 32.5484, "volume": 181831.0}, {"date": "2023-03-13", "close": 32.0984, "volume": 237167.0}, {"date": "2023-03-14", "close": 32.6984, "volume": 153444.0}, {"date": "2023-03-15", "close": 34.6483, "volume": 195856.0}, {"date": "2023-03-16", "close": 36.1482, "volume": 188290.0}, {"date": "2023-03-17", "close": 32.5484, "volume": 226887.0}, {"date": "2023-03-20", "close": 31.9484, "volume": 87552.0}, {"date": "2023-03-21", "close": 31.7984, "volume": 144603.0}, {"date": "2023-03-22", "close": 30.8985, "volume": 191589.0}, {"date": "2023-03-23", "close": 31.6484, "volume": 123734.0}, {"date": "2023-03-24", "close": 34.1983, "volume": 338837.0}, {"date": "2023-03-27", "close": 33.7483, "volume": 135815.0}, {"date": "2023-03-28", "close": 34.1983, "volume": 125857.0}, {"date": "2023-03-29", "close": 37.1981, "volume": 238130.0}, {"date": "2023-03-30", "close": 38.6981, "volume": 221875.0}, {"date": "2023-03-31", "close": 40.048, "volume": 128192.0}, {"date": "2023-04-03", "close": 40.198, "volume": 114797.0}, {"date": "2023-04-04", "close": 39.598, "volume": 76404.0}, {"date": "2023-04-05", "close": 37.4981, "volume": 106015.0}, {"date": "2023-04-06", "close": 36.7482, "volume": 68138.0}, {"date": "2023-04-10", "close": 36.4482, "volume": 117278.0}, {"date": "2023-04-11", "close": 36.7482, "volume": 102766.0}, {"date": "2023-04-12", "close": 35.2482, "volume": 110957.0}, {"date": "2023-04-13", "close": 34.3483, "volume": 118230.0}, {"date": "2023-04-14", "close": 32.6984, "volume": 153456.0}, {"date": "2023-04-17", "close": 32.9984, "volume": 187150.0}, {"date": "2023-04-18", "close": 32.2484, "volume": 127720.0}, {"date": "2023-04-19", "close": 31.6484, "volume": 99969.0}, {"date": "2023-04-20", "close": 29.8485, "volume": 207494.0}, {"date": "2023-04-21", "close": 29.5485, "volume": 135459.0}, {"date": "2023-04-24", "close": 29.3985, "volume": 127289.0}, {"date": "2023-04-25", "close": 27.2986, "volume": 162269.0}, {"date": "2023-04-26", "close": 28.3486, "volume": 186048.0}, {"date": "2023-04-27", "close": 28.6486, "volume": 104193.0}, {"date": "2023-04-28", "close": 29.9985, "volume": 94338.0}, {"date": "2023-05-01", "close": 29.6985, "volume": 92775.0}, {"date": "2023-05-02", "close": 29.3985, "volume": 90538.0}, {"date": "2023-05-03", "close": 29.9985, "volume": 108536.0}, {"date": "2023-05-04", "close": 30.8985, "volume": 73161.0}, {"date": "2023-05-05", "close": 32.6984, "volume": 122376.0}, {"date": "2023-05-08", "close": 34.9483, "volume": 128628.0}, {"date": "2023-05-09", "close": 38.3981, "volume": 225307.0}, {"date": "2023-05-10", "close": 35.5482, "volume": 189072.0}, {"date": "2023-05-11", "close": 35.5482, "volume": 90891.0}, {"date": "2023-05-12", "close": 37.9481, "volume": 122447.0}, {"date": "2023-05-15", "close": 42.4479, "volume": 239379.0}, {"date": "2023-05-16", "close": 43.3478, "volume": 263967.0}, {"date": "2023-05-17", "close": 46.3477, "volume": 173199.0}, {"date": "2023-05-18", "close": 49.1975, "volume": 392993.0}, {"date": "2023-05-19", "close": 55.0472, "volume": 865119.0}, {"date": "2023-05-22", "close": 60.747, "volume": 355704.0}, {"date": "2023-05-23", "close": 60.897, "volume": 422099.0}, {"date": "2023-05-24", "close": 60.897, "volume": 231030.0}, {"date": "2023-05-25", "close": 55.7972, "volume": 195377.0}, {"date": "2023-05-26", "close": 60.747, "volume": 331491.0}, {"date": "2023-05-30", "close": 66.8967, "volume": 314486.0}, {"date": "2023-05-31", "close": 70.3465, "volume": 541357.0}, {"date": "2023-06-01", "close": 74.9963, "volume": 351621.0}, {"date": "2023-06-02", "close": 73.6463, "volume": 329213.0}, {"date": "2023-06-05", "close": 79.946, "volume": 524743.0}, {"date": "2023-06-06", "close": 104.2448, "volume": 2224246.0}, {"date": "2023-06-07", "close": 113.5443, "volume": 2261611.0}, {"date": "2023-06-08", "close": 114.7443, "volume": 1097051.0}, {"date": "2023-06-09", "close": 100.495, "volume": 875261.0}, {"date": "2023-06-12", "close": 92.0954, "volume": 629847.0}, {"date": "2023-06-13", "close": 95.5452, "volume": 585445.0}, {"date": "2023-06-14", "close": 68.9965, "volume": 1376862.0}, {"date": "2023-06-15", "close": 75.7462, "volume": 1310733.0}, {"date": "2023-06-16", "close": 67.4966, "volume": 752805.0}, {"date": "2023-06-20", "close": 65.9967, "volume": 363436.0}, {"date": "2023-06-21", "close": 64.0468, "volume": 348648.0}, {"date": "2023-06-22", "close": 62.9969, "volume": 275195.0}, {"date": "2023-06-23", "close": 61.4969, "volume": 336085.0}, {"date": "2023-06-26", "close": 60.597, "volume": 350691.0}, {"date": "2023-06-27", "close": 58.3471, "volume": 302683.0}, {"date": "2023-06-28", "close": 54.2973, "volume": 530851.0}, {"date": "2023-06-29", "close": 58.4971, "volume": 476717.0}, {"date": "2023-06-30", "close": 68.6966, "volume": 716169.0}, {"date": "2023-07-03", "close": 67.3466, "volume": 228244.0}, {"date": "2023-07-05", "close": 63.1468, "volume": 218842.0}, {"date": "2023-07-06", "close": 59.397, "volume": 226786.0}, {"date": "2023-07-07", "close": 61.1969, "volume": 167023.0}, {"date": "2023-07-10", "close": 61.0469, "volume": 125297.0}, {"date": "2023-07-11", "close": 65.6967, "volume": 237776.0}, {"date": "2023-07-12", "close": 66.7467, "volume": 275437.0}, {"date": "2023-07-13", "close": 65.6967, "volume": 253396.0}, {"date": "2023-07-14", "close": 62.2469, "volume": 137861.0}, {"date": "2023-07-17", "close": 63.1468, "volume": 90301.0}, {"date": "2023-07-18", "close": 61.3469, "volume": 133448.0}, {"date": "2023-07-19", "close": 61.3469, "volume": 258640.0}, {"date": "2023-07-20", "close": 57.7471, "volume": 185695.0}, {"date": "2023-07-21", "close": 56.5472, "volume": 158077.0}, {"date": "2023-07-24", "close": 54.8973, "volume": 118585.0}, {"date": "2023-07-25", "close": 54.5973, "volume": 116988.0}, {"date": "2023-07-26", "close": 54.2973, "volume": 133119.0}, {"date": "2023-07-27", "close": 53.3973, "volume": 144024.0}, {"date": "2023-07-28", "close": 56.2472, "volume": 196433.0}, {"date": "2023-07-31", "close": 59.997, "volume": 303891.0}, {"date": "2023-08-01", "close": 56.2472, "volume": 175857.0}, {"date": "2023-08-02", "close": 53.9973, "volume": 171079.0}, {"date": "2023-08-03", "close": 53.2473, "volume": 117660.0}, {"date": "2023-08-04", "close": 52.1974, "volume": 133834.0}, {"date": "2023-08-07", "close": 50.5475, "volume": 147477.0}, {"date": "2023-08-08", "close": 49.3475, "volume": 231935.0}, {"date": "2023-08-09", "close": 44.2478, "volume": 313217.0}, {"date": "2023-08-10", "close": 41.3979, "volume": 204792.0}, {"date": "2023-08-11", "close": 43.4978, "volume": 243559.0}, {"date": "2023-08-14", "close": 43.1978, "volume": 146765.0}, {"date": "2023-08-15", "close": 42.2979, "volume": 110954.0}, {"date": "2023-08-16", "close": 40.498, "volume": 164585.0}, {"date": "2023-08-17", "close": 39.298, "volume": 121018.0}, {"date": "2023-08-18", "close": 39.898, "volume": 160547.0}, {"date": "2023-08-21", "close": 39.298, "volume": 102252.0}, {"date": "2023-08-22", "close": 39.298, "volume": 78508.0}, {"date": "2023-08-23", "close": 40.198, "volume": 131178.0}, {"date": "2023-08-24", "close": 36.8982, "volume": 200230.0}, {"date": "2023-08-25", "close": 36.8982, "volume": 131885.0}, {"date": "2023-08-28", "close": 36.8982, "volume": 92591.0}, {"date": "2023-08-29", "close": 39.598, "volume": 129604.0}, {"date": "2023-08-30", "close": 38.3981, "volume": 202000.0}, {"date": "2023-08-31", "close": 37.7981, "volume": 142967.0}, {"date": "2023-09-01", "close": 37.6481, "volume": 133591.0}, {"date": "2023-09-05", "close": 37.9481, "volume": 141778.0}, {"date": "2023-09-06", "close": 36.8982, "volume": 94392.0}, {"date": "2023-09-07", "close": 36.5982, "volume": 119739.0}, {"date": "2023-09-08", "close": 35.2482, "volume": 137080.0}, {"date": "2023-09-11", "close": 34.4983, "volume": 116459.0}, {"date": "2023-09-12", "close": 34.4983, "volume": 72061.0}, {"date": "2023-09-13", "close": 34.0483, "volume": 146072.0}, {"date": "2023-09-14", "close": 34.3483, "volume": 90658.0}, {"date": "2023-09-15", "close": 33.2983, "volume": 206409.0}, {"date": "2023-09-18", "close": 31.9484, "volume": 124421.0}, {"date": "2023-09-19", "close": 34.3483, "volume": 143583.0}, {"date": "2023-09-20", "close": 32.3984, "volume": 99544.0}, {"date": "2023-09-21", "close": 31.7984, "volume": 150869.0}, {"date": "2023-09-22", "close": 31.7984, "volume": 59865.0}, {"date": "2023-09-25", "close": 32.5484, "volume": 77136.0}, {"date": "2023-09-26", "close": 32.5484, "volume": 103629.0}, {"date": "2023-09-27", "close": 32.9984, "volume": 139976.0}, {"date": "2023-09-28", "close": 32.8484, "volume": 103229.0}, {"date": "2023-09-29", "close": 32.8484, "volume": 106766.0}, {"date": "2023-10-02", "close": 31.4984, "volume": 130385.0}, {"date": "2023-10-03", "close": 31.3484, "volume": 105060.0}, {"date": "2023-10-04", "close": 32.2484, "volume": 82489.0}, {"date": "2023-10-05", "close": 31.9484, "volume": 98204.0}, {"date": "2023-10-06", "close": 33.1483, "volume": 98377.0}, {"date": "2023-10-09", "close": 31.3484, "volume": 101073.0}, {"date": "2023-10-10", "close": 33.2983, "volume": 141698.0}, {"date": "2023-10-11", "close": 31.7984, "volume": 84039.0}, {"date": "2023-10-12", "close": 31.4984, "volume": 71369.0}, {"date": "2023-10-13", "close": 31.0484, "volume": 66967.0}, {"date": "2023-10-16", "close": 32.0984, "volume": 78096.0}, {"date": "2023-10-17", "close": 32.9984, "volume": 95700.0}, {"date": "2023-10-18", "close": 30.5985, "volume": 121324.0}, {"date": "2023-10-19", "close": 29.9985, "volume": 91692.0}, {"date": "2023-10-20", "close": 30.1485, "volume": 107642.0}, {"date": "2023-10-23", "close": 28.9486, "volume": 83480.0}, {"date": "2023-10-24", "close": 29.6985, "volume": 106116.0}, {"date": "2023-10-25", "close": 29.5485, "volume": 84720.0}, {"date": "2023-10-26", "close": 29.8485, "volume": 88382.0}, {"date": "2023-10-27", "close": 28.7986, "volume": 91952.0}, {"date": "2023-10-30", "close": 28.3486, "volume": 107241.0}, {"date": "2023-10-31", "close": 28.3486, "volume": 61046.0}, {"date": "2023-11-01", "close": 28.0486, "volume": 71901.0}, {"date": "2023-11-02", "close": 30.7485, "volume": 107811.0}, {"date": "2023-11-03", "close": 33.7483, "volume": 204051.0}, {"date": "2023-11-06", "close": 30.5985, "volume": 352479.0}, {"date": "2023-11-07", "close": 30.3735, "volume": 100857.0}, {"date": "2023-11-08", "close": 30.1485, "volume": 110016.0}, {"date": "2023-11-09", "close": 28.1986, "volume": 170168.0}, {"date": "2023-11-10", "close": 29.8485, "volume": 124859.0}, {"date": "2023-11-13", "close": 29.5485, "volume": 126491.0}, {"date": "2023-11-14", "close": 32.0984, "volume": 142972.0}, {"date": "2023-11-15", "close": 35.2482, "volume": 330577.0}, {"date": "2023-11-16", "close": 34.7983, "volume": 117445.0}, {"date": "2023-11-17", "close": 36.4482, "volume": 153587.0}, {"date": "2023-11-20", "close": 35.8482, "volume": 170821.0}, {"date": "2023-11-21", "close": 34.0483, "volume": 90237.0}, {"date": "2023-11-22", "close": 36.4482, "volume": 121987.0}, {"date": "2023-11-24", "close": 37.4981, "volume": 65532.0}, {"date": "2023-11-27", "close": 38.5481, "volume": 158741.0}, {"date": "2023-11-28", "close": 37.9481, "volume": 126695.0}, {"date": "2023-11-29", "close": 38.5481, "volume": 132034.0}, {"date": "2023-11-30", "close": 37.7981, "volume": 313498.0}, {"date": "2023-12-01", "close": 40.348, "volume": 183314.0}, {"date": "2023-12-04", "close": 40.648, "volume": 143436.0}, {"date": "2023-12-05", "close": 37.3481, "volume": 175423.0}, {"date": "2023-12-06", "close": 38.998, "volume": 211336.0}, {"date": "2023-12-07", "close": 38.6981, "volume": 114939.0}, {"date": "2023-12-08", "close": 38.3981, "volume": 113204.0}, {"date": "2023-12-11", "close": 35.5482, "volume": 186309.0}, {"date": "2023-12-12", "close": 35.6982, "volume": 87760.0}, {"date": "2023-12-13", "close": 38.8481, "volume": 122395.0}, {"date": "2023-12-14", "close": 39.748, "volume": 216741.0}, {"date": "2023-12-15", "close": 40.348, "volume": 527034.0}, {"date": "2023-12-18", "close": 38.998, "volume": 190741.0}, {"date": "2023-12-19", "close": 41.6979, "volume": 278838.0}, {"date": "2023-12-20", "close": 37.6481, "volume": 263926.0}, {"date": "2023-12-21", "close": 38.0981, "volume": 67041.0}, {"date": "2023-12-22", "close": 38.3981, "volume": 112905.0}, {"date": "2023-12-26", "close": 41.2479, "volume": 185029.0}, {"date": "2023-12-27", "close": 40.498, "volume": 296947.0}, {"date": "2023-12-28", "close": 41.2479, "volume": 174363.0}, {"date": "2023-12-29", "close": 39.898, "volume": 152569.0}, {"date": "2024-01-02", "close": 38.8481, "volume": 102184.0}, {"date": "2024-01-03", "close": 37.9481, "volume": 119084.0}, {"date": "2024-01-04", "close": 38.5481, "volume": 140692.0}, {"date": "2024-01-05", "close": 39.898, "volume": 203238.0}, {"date": "2024-01-08", "close": 40.348, "volume": 113941.0}, {"date": "2024-01-09", "close": 39.898, "volume": 120554.0}, {"date": "2024-01-10", "close": 38.8481, "volume": 105869.0}, {"date": "2024-01-11", "close": 36.7482, "volume": 129329.0}, {"date": "2024-01-12", "close": 36.4482, "volume": 70815.0}, {"date": "2024-01-16", "close": 33.7483, "volume": 159722.0}, {"date": "2024-01-17", "close": 33.8983, "volume": 68330.0}, {"date": "2024-01-18", "close": 33.7483, "volume": 90261.0}, {"date": "2024-01-19", "close": 34.2733, "volume": 119536.0}, {"date": "2024-01-22", "close": 35.3982, "volume": 102697.0}, {"date": "2024-01-23", "close": 35.3982, "volume": 70992.0}, {"date": "2024-01-24", "close": 35.2482, "volume": 135481.0}, {"date": "2024-01-25", "close": 35.9982, "volume": 106835.0}, {"date": "2024-01-26", "close": 35.8482, "volume": 121677.0}, {"date": "2024-01-29", "close": 37.7981, "volume": 134479.0}, {"date": "2024-01-30", "close": 37.3481, "volume": 147294.0}, {"date": "2024-01-31", "close": 35.6982, "volume": 202066.0}, {"date": "2024-02-01", "close": 36.1482, "volume": 120917.0}, {"date": "2024-02-02", "close": 36.5982, "volume": 97020.0}, {"date": "2024-02-05", "close": 35.3982, "volume": 104626.0}, {"date": "2024-02-06", "close": 36.2982, "volume": 101039.0}, {"date": "2024-02-07", "close": 35.5482, "volume": 89585.0}, {"date": "2024-02-08", "close": 37.0481, "volume": 129720.0}, {"date": "2024-02-09", "close": 39.148, "volume": 126315.0}, {"date": "2024-02-12", "close": 38.8481, "volume": 115084.0}, {"date": "2024-02-13", "close": 35.9982, "volume": 129021.0}, {"date": "2024-02-14", "close": 36.1482, "volume": 95594.0}, {"date": "2024-02-15", "close": 35.8482, "volume": 89388.0}, {"date": "2024-02-16", "close": 33.5983, "volume": 114336.0}, {"date": "2024-02-20", "close": 32.3984, "volume": 144393.0}, {"date": "2024-02-21", "close": 31.4984, "volume": 94935.0}, {"date": "2024-02-22", "close": 30.8985, "volume": 104984.0}, {"date": "2024-02-23", "close": 29.9985, "volume": 117196.0}, {"date": "2024-02-26", "close": 31.3484, "volume": 125838.0}, {"date": "2024-02-27", "close": 33.4483, "volume": 163386.0}, {"date": "2024-02-28", "close": 32.2484, "volume": 185499.0}, {"date": "2024-02-29", "close": 35.3982, "volume": 279780.0}, {"date": "2024-03-01", "close": 34.6483, "volume": 141366.0}, {"date": "2024-03-04", "close": 33.3733, "volume": 122174.0}, {"date": "2024-03-05", "close": 31.0484, "volume": 218227.0}, {"date": "2024-03-06", "close": 32.6984, "volume": 175879.0}, {"date": "2024-03-07", "close": 35.6982, "volume": 168390.0}, {"date": "2024-03-08", "close": 37.0481, "volume": 454098.0}, {"date": "2024-03-11", "close": 35.8482, "volume": 169120.0}, {"date": "2024-03-12", "close": 34.9483, "volume": 129983.0}, {"date": "2024-03-13", "close": 34.6483, "volume": 166761.0}, {"date": "2024-03-14", "close": 31.1234, "volume": 462188.0}, {"date": "2024-03-15", "close": 28.7236, "volume": 424753.0}, {"date": "2024-03-18", "close": 26.6987, "volume": 372141.0}, {"date": "2024-03-19", "close": 25.6487, "volume": 310506.0}, {"date": "2024-03-20", "close": 27.1486, "volume": 215444.0}, {"date": "2024-03-21", "close": 26.0987, "volume": 240515.0}, {"date": "2024-03-22", "close": 25.4987, "volume": 117669.0}, {"date": "2024-03-25", "close": 25.7987, "volume": 134431.0}, {"date": "2024-03-26", "close": 25.3487, "volume": 116588.0}, {"date": "2024-03-27", "close": 27.2986, "volume": 123274.0}, {"date": "2024-03-28", "close": 27.5986, "volume": 142457.0}, {"date": "2024-04-01", "close": 26.9987, "volume": 123535.0}, {"date": "2024-04-02", "close": 25.3487, "volume": 114155.0}, {"date": "2024-04-03", "close": 25.0487, "volume": 111230.0}, {"date": "2024-04-04", "close": 24.7488, "volume": 145931.0}, {"date": "2024-04-05", "close": 25.1987, "volume": 189332.0}, {"date": "2024-04-08", "close": 25.6487, "volume": 124768.0}, {"date": "2024-04-09", "close": 25.4987, "volume": 87284.0}, {"date": "2024-04-10", "close": 24.2988, "volume": 172420.0}, {"date": "2024-04-11", "close": 25.1987, "volume": 101635.0}, {"date": "2024-04-12", "close": 23.9988, "volume": 90085.0}, {"date": "2024-04-15", "close": 22.4989, "volume": 148729.0}, {"date": "2024-04-16", "close": 22.1989, "volume": 80666.0}, {"date": "2024-04-17", "close": 21.5989, "volume": 92016.0}, {"date": "2024-04-18", "close": 21.8989, "volume": 89619.0}, {"date": "2024-04-19", "close": 20.9989, "volume": 102748.0}, {"date": "2024-04-22", "close": 20.9989, "volume": 115510.0}, {"date": "2024-04-23", "close": 20.9989, "volume": 93042.0}, {"date": "2024-04-24", "close": 21.4489, "volume": 104790.0}, {"date": "2024-04-25", "close": 21.2989, "volume": 87404.0}, {"date": "2024-04-26", "close": 22.4989, "volume": 87938.0}, {"date": "2024-04-29", "close": 22.9489, "volume": 84166.0}, {"date": "2024-04-30", "close": 21.7489, "volume": 80837.0}, {"date": "2024-05-01", "close": 22.1989, "volume": 71374.0}, {"date": "2024-05-02", "close": 23.6988, "volume": 128701.0}, {"date": "2024-05-03", "close": 24.1488, "volume": 81895.0}, {"date": "2024-05-06", "close": 25.0487, "volume": 75115.0}, {"date": "2024-05-07", "close": 24.2988, "volume": 56175.0}, {"date": "2024-05-08", "close": 24.2988, "volume": 81828.0}, {"date": "2024-05-09", "close": 24.2988, "volume": 291586.0}, {"date": "2024-05-10", "close": 18.2241, "volume": 461676.0}, {"date": "2024-05-13", "close": 18.7491, "volume": 215024.0}, {"date": "2024-05-14", "close": 20.9989, "volume": 723192.0}, {"date": "2024-05-15", "close": 18.9741, "volume": 288979.0}, {"date": "2024-05-16", "close": 18.0741, "volume": 219886.0}, {"date": "2024-05-17", "close": 17.2491, "volume": 379034.0}, {"date": "2024-05-20", "close": 17.2491, "volume": 134193.0}, {"date": "2024-05-21", "close": 16.7992, "volume": 131730.0}, {"date": "2024-05-22", "close": 17.3991, "volume": 159936.0}, {"date": "2024-05-23", "close": 16.6492, "volume": 166508.0}, {"date": "2024-05-24", "close": 17.2491, "volume": 151629.0}, {"date": "2024-05-28", "close": 17.2491, "volume": 96160.0}, {"date": "2024-05-29", "close": 16.7992, "volume": 72270.0}, {"date": "2024-05-30", "close": 17.2491, "volume": 142618.0}, {"date": "2024-05-31", "close": 17.6991, "volume": 489888.0}, {"date": "2024-06-03", "close": 16.7992, "volume": 191649.0}, {"date": "2024-06-04", "close": 16.4992, "volume": 124871.0}, {"date": "2024-06-05", "close": 16.4992, "volume": 71024.0}, {"date": "2024-06-06", "close": 17.0991, "volume": 282729.0}, {"date": "2024-06-07", "close": 16.0492, "volume": 236546.0}, {"date": "2024-06-10", "close": 16.3492, "volume": 97441.0}, {"date": "2024-06-11", "close": 16.1992, "volume": 93064.0}, {"date": "2024-06-12", "close": 15.4492, "volume": 153540.0}, {"date": "2024-06-13", "close": 14.9993, "volume": 120689.0}, {"date": "2024-06-14", "close": 14.8493, "volume": 334772.0}, {"date": "2024-06-17", "close": 14.5583, "volume": 215786.0}, {"date": "2024-06-18", "close": 13.3493, "volume": 299103.0}, {"date": "2024-06-20", "close": 13.4993, "volume": 269881.0}, {"date": "2024-06-21", "close": 14.5493, "volume": 441718.0}, {"date": "2024-06-24", "close": 15.4492, "volume": 121715.0}, {"date": "2024-06-25", "close": 15.2992, "volume": 68104.0}, {"date": "2024-06-26", "close": 16.0492, "volume": 143008.0}, {"date": "2024-06-27", "close": 16.4992, "volume": 88919.0}, {"date": "2024-06-28", "close": 15.8992, "volume": 385368.0}, {"date": "2024-07-01", "close": 15.7492, "volume": 66934.0}, {"date": "2024-07-02", "close": 15.8992, "volume": 51747.0}, {"date": "2024-07-03", "close": 16.6492, "volume": 102351.0}, {"date": "2024-07-05", "close": 16.4992, "volume": 86324.0}, {"date": "2024-07-08", "close": 16.7992, "volume": 97831.0}, {"date": "2024-07-09", "close": 16.3492, "volume": 72709.0}, {"date": "2024-07-10", "close": 16.4992, "volume": 50762.0}, {"date": "2024-07-11", "close": 16.4992, "volume": 99584.0}, {"date": "2024-07-12", "close": 18.5991, "volume": 374524.0}, {"date": "2024-07-15", "close": 19.199, "volume": 157291.0}, {"date": "2024-07-16", "close": 20.399, "volume": 185483.0}, {"date": "2024-07-17", "close": 19.274, "volume": 138859.0}, {"date": "2024-07-18", "close": 18.2991, "volume": 121614.0}, {"date": "2024-07-19", "close": 16.9492, "volume": 122644.0}, {"date": "2024-07-22", "close": 16.7992, "volume": 147546.0}, {"date": "2024-07-23", "close": 16.7992, "volume": 90538.0}, {"date": "2024-07-24", "close": 16.0492, "volume": 102682.0}, {"date": "2024-07-25", "close": 17.3991, "volume": 128407.0}, {"date": "2024-07-26", "close": 16.7992, "volume": 106226.0}, {"date": "2024-07-29", "close": 15.8992, "volume": 133130.0}, {"date": "2024-07-30", "close": 15.5242, "volume": 180228.0}, {"date": "2024-07-31", "close": 16.0492, "volume": 290348.0}, {"date": "2024-08-01", "close": 14.7008, "volume": 183407.0}, {"date": "2024-08-02", "close": 15.2992, "volume": 99019.0}, {"date": "2024-08-05", "close": 14.1593, "volume": 237427.0}, {"date": "2024-08-06", "close": 13.9508, "volume": 109205.0}, {"date": "2024-08-07", "close": 12.4734, "volume": 285484.0}, {"date": "2024-08-08", "close": 13.5278, "volume": 332492.0}, {"date": "2024-08-09", "close": 12.8694, "volume": 131909.0}, {"date": "2024-08-12", "close": 12.7404, "volume": 145953.0}, {"date": "2024-08-13", "close": 13.1618, "volume": 93452.0}, {"date": "2024-08-14", "close": 12.6864, "volume": 136216.0}, {"date": "2024-08-15", "close": 14.1128, "volume": 161547.0}, {"date": "2024-08-16", "close": 14.3543, "volume": 102735.0}, {"date": "2024-08-19", "close": 13.9628, "volume": 89324.0}, {"date": "2024-08-20", "close": 13.3883, "volume": 69328.0}, {"date": "2024-08-21", "close": 13.6568, "volume": 50244.0}, {"date": "2024-08-22", "close": 13.4048, "volume": 58164.0}, {"date": "2024-08-23", "close": 14.3528, "volume": 116457.0}, {"date": "2024-08-26", "close": 14.1143, "volume": 69182.0}, {"date": "2024-08-27", "close": 13.7318, "volume": 50656.0}, {"date": "2024-08-28", "close": 13.1993, "volume": 62087.0}, {"date": "2024-08-29", "close": 13.5773, "volume": 63162.0}, {"date": "2024-08-30", "close": 14.2223, "volume": 51369.0}, {"date": "2024-09-03", "close": 13.5548, "volume": 56504.0}, {"date": "2024-09-04", "close": 13.4138, "volume": 58360.0}, {"date": "2024-09-05", "close": 14.5493, "volume": 96143.0}, {"date": "2024-09-06", "close": 14.6378, "volume": 137472.0}, {"date": "2024-09-09", "close": 14.8253, "volume": 122957.0}, {"date": "2024-09-10", "close": 16.1992, "volume": 237672.0}, {"date": "2024-09-11", "close": 15.1492, "volume": 116917.0}, {"date": "2024-09-12", "close": 14.5268, "volume": 96771.0}, {"date": "2024-09-13", "close": 14.8178, "volume": 83127.0}, {"date": "2024-09-16", "close": 16.1992, "volume": 142491.0}, {"date": "2024-09-17", "close": 17.2491, "volume": 191639.0}, {"date": "2024-09-18", "close": 16.9492, "volume": 120497.0}, {"date": "2024-09-19", "close": 17.2491, "volume": 84276.0}, {"date": "2024-09-20", "close": 16.9492, "volume": 127169.0}, {"date": "2024-09-23", "close": 16.0492, "volume": 59941.0}, {"date": "2024-09-24", "close": 16.9492, "volume": 81563.0}, {"date": "2024-09-25", "close": 17.9991, "volume": 81464.0}, {"date": "2024-09-26", "close": 17.9991, "volume": 125380.0}, {"date": "2024-09-27", "close": 17.3991, "volume": 102512.0}, {"date": "2024-09-30", "close": 17.0991, "volume": 71208.0}, {"date": "2024-10-01", "close": 16.7992, "volume": 56329.0}, {"date": "2024-10-02", "close": 17.5491, "volume": 70019.0}, {"date": "2024-10-03", "close": 17.2491, "volume": 50817.0}, {"date": "2024-10-04", "close": 17.9991, "volume": 56954.0}, {"date": "2024-10-07", "close": 19.349, "volume": 116070.0}, {"date": "2024-10-08", "close": 18.7491, "volume": 60986.0}, {"date": "2024-10-09", "close": 19.049, "volume": 97699.0}, {"date": "2024-10-10", "close": 18.8991, "volume": 194593.0}, {"date": "2024-10-11", "close": 19.349, "volume": 87968.0}, {"date": "2024-10-14", "close": 19.949, "volume": 88367.0}, {"date": "2024-10-15", "close": 17.9991, "volume": 190041.0}, {"date": "2024-10-16", "close": 16.9492, "volume": 199717.0}, {"date": "2024-10-17", "close": 16.6492, "volume": 297791.0}, {"date": "2024-10-18", "close": 16.7992, "volume": 141903.0}, {"date": "2024-10-21", "close": 16.6492, "volume": 134543.0}, {"date": "2024-10-22", "close": 16.6492, "volume": 127420.0}, {"date": "2024-10-23", "close": 16.4992, "volume": 103479.0}, {"date": "2024-10-24", "close": 16.1992, "volume": 83849.0}, {"date": "2024-10-25", "close": 16.0492, "volume": 98758.0}, {"date": "2024-10-28", "close": 16.1992, "volume": 110685.0}, {"date": "2024-10-29", "close": 15.8992, "volume": 89552.0}, {"date": "2024-10-30", "close": 15.4492, "volume": 112814.0}, {"date": "2024-10-31", "close": 15.1492, "volume": 104091.0}, {"date": "2024-11-01", "close": 15.2992, "volume": 80572.0}, {"date": "2024-11-04", "close": 14.9993, "volume": 74225.0}, {"date": "2024-11-05", "close": 15.4492, "volume": 74889.0}, {"date": "2024-11-06", "close": 16.1992, "volume": 196802.0}, {"date": "2024-11-07", "close": 15.5992, "volume": 176109.0}, {"date": "2024-11-08", "close": 16.0492, "volume": 125349.0}, {"date": "2024-11-11", "close": 16.3492, "volume": 170495.0}, {"date": "2024-11-12", "close": 14.8748, "volume": 332290.0}, {"date": "2024-11-13", "close": 14.2493, "volume": 275350.0}, {"date": "2024-11-14", "close": 14.2928, "volume": 148060.0}, {"date": "2024-11-15", "close": 13.3493, "volume": 242953.0}, {"date": "2024-11-18", "close": 13.0493, "volume": 118239.0}, {"date": "2024-11-19", "close": 13.5728, "volume": 85272.0}, {"date": "2024-11-20", "close": 13.8968, "volume": 95174.0}, {"date": "2024-11-21", "close": 14.5343, "volume": 123067.0}, {"date": "2024-11-22", "close": 15.2992, "volume": 132604.0}, {"date": "2024-11-25", "close": 14.6978, "volume": 233720.0}, {"date": "2024-11-26", "close": 13.5758, "volume": 272702.0}, {"date": "2024-11-27", "close": 13.5263, "volume": 183971.0}, {"date": "2024-11-29", "close": 13.4993, "volume": 105648.0}, {"date": "2024-12-02", "close": 13.5248, "volume": 194288.0}, {"date": "2024-12-03", "close": 13.1993, "volume": 233288.0}, {"date": "2024-12-04", "close": 12.7494, "volume": 284953.0}, {"date": "2024-12-05", "close": 12.7359, "volume": 285375.0}, {"date": "2024-12-06", "close": 13.4228, "volume": 307798.0}, {"date": "2024-12-09", "close": 13.3433, "volume": 196797.0}, {"date": "2024-12-10", "close": 13.0418, "volume": 200670.0}, {"date": "2024-12-11", "close": 13.1573, "volume": 124392.0}, {"date": "2024-12-12", "close": 12.4764, "volume": 227820.0}, {"date": "2024-12-13", "close": 12.2469, "volume": 298030.0}, {"date": "2024-12-16", "close": 12.4284, "volume": 260156.0}, {"date": "2024-12-17", "close": 12.1494, "volume": 176626.0}, {"date": "2024-12-18", "close": 13.5758, "volume": 1654379.0}, {"date": "2024-12-19", "close": 14.2208, "volume": 962198.0}, {"date": "2024-12-20", "close": 14.7788, "volume": 680003.0}, {"date": "2024-12-23", "close": 16.4992, "volume": 544847.0}, {"date": "2024-12-24", "close": 16.6492, "volume": 394231.0}, {"date": "2024-12-26", "close": 20.849, "volume": 941000.0}, {"date": "2024-12-27", "close": 22.6489, "volume": 1186630.0}, {"date": "2024-12-30", "close": 24.5988, "volume": 1012391.0}, {"date": "2024-12-31", "close": 19.649, "volume": 821866.0}, {"date": "2025-01-02", "close": 20.399, "volume": 531078.0}, {"date": "2025-01-03", "close": 22.4989, "volume": 550690.0}, {"date": "2025-01-06", "close": 20.849, "volume": 649241.0}, {"date": "2025-01-07", "close": 20.9989, "volume": 664341.0}, {"date": "2025-01-08", "close": 17.8491, "volume": 495356.0}, {"date": "2025-01-10", "close": 19.049, "volume": 342451.0}, {"date": "2025-01-13", "close": 17.8491, "volume": 375257.0}, {"date": "2025-01-14", "close": 18.2991, "volume": 223761.0}, {"date": "2025-01-15", "close": 19.199, "volume": 269168.0}, {"date": "2025-01-16", "close": 18.2991, "volume": 148990.0}, {"date": "2025-01-17", "close": 21.5989, "volume": 784177.0}, {"date": "2025-01-21", "close": 24.1488, "volume": 790418.0}, {"date": "2025-01-22", "close": 23.8488, "volume": 391820.0}, {"date": "2025-01-23", "close": 27.2986, "volume": 925687.0}, {"date": "2025-01-24", "close": 25.7987, "volume": 505857.0}, {"date": "2025-01-27", "close": 23.3988, "volume": 355620.0}, {"date": "2025-01-28", "close": 24.1488, "volume": 293386.0}, {"date": "2025-01-29", "close": 22.3489, "volume": 267497.0}, {"date": "2025-01-30", "close": 23.5488, "volume": 175584.0}, {"date": "2025-01-31", "close": 23.8488, "volume": 403415.0}, {"date": "2025-02-03", "close": 20.849, "volume": 382250.0}, {"date": "2025-02-04", "close": 23.5488, "volume": 413474.0}, {"date": "2025-02-05", "close": 22.9489, "volume": 461641.0}, {"date": "2025-02-06", "close": 22.1989, "volume": 245775.0}, {"date": "2025-02-07", "close": 22.6489, "volume": 277663.0}, {"date": "2025-02-10", "close": 22.7989, "volume": 484997.0}, {"date": "2025-02-11", "close": 21.1489, "volume": 323415.0}, {"date": "2025-02-12", "close": 20.699, "volume": 233472.0}, {"date": "2025-02-13", "close": 20.399, "volume": 295947.0}, {"date": "2025-02-14", "close": 20.099, "volume": 214615.0}, {"date": "2025-02-18", "close": 19.949, "volume": 232349.0}, {"date": "2025-02-19", "close": 26.2487, "volume": 2207602.0}, {"date": "2025-02-20", "close": 25.3487, "volume": 2568570.0}, {"date": "2025-02-21", "close": 22.4989, "volume": 1107319.0}, {"date": "2025-02-24", "close": 20.549, "volume": 755661.0}, {"date": "2025-02-25", "close": 19.649, "volume": 542617.0}, {"date": "2025-02-26", "close": 21.4489, "volume": 462016.0}, {"date": "2025-02-27", "close": 20.549, "volume": 255710.0}, {"date": "2025-02-28", "close": 21.7489, "volume": 357173.0}, {"date": "2025-03-03", "close": 18.7491, "volume": 429843.0}, {"date": "2025-03-04", "close": 18.5991, "volume": 390978.0}, {"date": "2025-03-05", "close": 19.799, "volume": 282282.0}, {"date": "2025-03-06", "close": 17.6241, "volume": 349963.0}, {"date": "2025-03-07", "close": 17.3991, "volume": 378805.0}, {"date": "2025-03-10", "close": 15.4492, "volume": 392551.0}, {"date": "2025-03-11", "close": 16.3492, "volume": 163789.0}, {"date": "2025-03-12", "close": 16.0492, "volume": 221046.0}, {"date": "2025-03-13", "close": 16.9492, "volume": 281823.0}, {"date": "2025-03-14", "close": 19.199, "volume": 448742.0}, {"date": "2025-03-17", "close": 19.649, "volume": 273771.0}, {"date": "2025-03-18", "close": 19.199, "volume": 231086.0}, {"date": "2025-03-19", "close": 20.699, "volume": 308971.0}, {"date": "2025-03-20", "close": 20.399, "volume": 227980.0}, {"date": "2025-03-21", "close": 22.1989, "volume": 494623.0}, {"date": "2025-03-24", "close": 24.2988, "volume": 599872.0}, {"date": "2025-03-25", "close": 22.7989, "volume": 428576.0}, {"date": "2025-03-26", "close": 20.849, "volume": 495315.0}, {"date": "2025-03-27", "close": 19.499, "volume": 401626.0}, {"date": "2025-03-28", "close": 18.1491, "volume": 322138.0}, {"date": "2025-03-31", "close": 18.5991, "volume": 226227.0}, {"date": "2025-04-01", "close": 17.8491, "volume": 270669.0}, {"date": "2025-04-02", "close": 18.2991, "volume": 238219.0}, {"date": "2025-04-03", "close": 17.2491, "volume": 223270.0}, {"date": "2025-04-04", "close": 17.5491, "volume": 397629.0}, {"date": "2025-04-07", "close": 17.6991, "volume": 305108.0}, {"date": "2025-04-08", "close": 16.6492, "volume": 282408.0}, {"date": "2025-04-09", "close": 19.049, "volume": 516287.0}, {"date": "2025-04-10", "close": 17.9991, "volume": 286394.0}, {"date": "2025-04-11", "close": 18.2991, "volume": 146641.0}, {"date": "2025-04-14", "close": 18.4491, "volume": 299351.0}, {"date": "2025-04-15", "close": 17.8491, "volume": 183688.0}, {"date": "2025-04-16", "close": 17.8491, "volume": 167386.0}, {"date": "2025-04-17", "close": 17.5491, "volume": 122996.0}, {"date": "2025-04-21", "close": 16.9492, "volume": 206694.0}, {"date": "2025-04-22", "close": 17.2491, "volume": 162844.0}, {"date": "2025-04-23", "close": 17.3991, "volume": 265854.0}, {"date": "2025-04-24", "close": 18.1491, "volume": 144852.0}, {"date": "2025-04-25", "close": 18.1491, "volume": 215801.0}, {"date": "2025-04-28", "close": 17.5491, "volume": 227894.0}, {"date": "2025-04-29", "close": 17.2491, "volume": 146584.0}, {"date": "2025-04-30", "close": 16.9492, "volume": 152716.0}, {"date": "2025-05-01", "close": 16.3492, "volume": 143689.0}, {"date": "2025-05-02", "close": 16.4992, "volume": 143253.0}, {"date": "2025-05-05", "close": 16.6492, "volume": 124638.0}, {"date": "2025-05-06", "close": 16.9492, "volume": 97928.0}, {"date": "2025-05-07", "close": 16.9492, "volume": 67335.0}, {"date": "2025-05-08", "close": 17.2491, "volume": 119925.0}, {"date": "2025-05-09", "close": 17.9991, "volume": 190124.0}, {"date": "2025-05-12", "close": 18.1491, "volume": 463896.0}, {"date": "2025-05-13", "close": 16.0492, "volume": 749537.0}, {"date": "2025-05-14", "close": 16.4992, "volume": 207195.0}, {"date": "2025-05-15", "close": 16.0492, "volume": 186454.0}, {"date": "2025-05-16", "close": 16.7992, "volume": 446293.0}, {"date": "2025-05-19", "close": 17.2491, "volume": 243557.0}, {"date": "2025-05-20", "close": 16.6492, "volume": 200575.0}, {"date": "2025-05-21", "close": 15.8992, "volume": 340530.0}, {"date": "2025-05-22", "close": 16.3492, "volume": 187109.0}, {"date": "2025-05-23", "close": 16.0492, "volume": 154105.0}, {"date": "2025-05-27", "close": 17.6991, "volume": 409850.0}, {"date": "2025-05-28", "close": 19.649, "volume": 715961.0}, {"date": "2025-05-29", "close": 17.9991, "volume": 734987.0}, {"date": "2025-05-30", "close": 16.4992, "volume": 565376.0}, {"date": "2025-06-02", "close": 16.6492, "volume": 269551.0}, {"date": "2025-06-03", "close": 17.2491, "volume": 227075.0}, {"date": "2025-06-04", "close": 17.5491, "volume": 299857.0}, {"date": "2025-06-05", "close": 16.4992, "volume": 233026.0}, {"date": "2025-06-06", "close": 17.0991, "volume": 252995.0}, {"date": "2025-06-09", "close": 17.8491, "volume": 300068.0}, {"date": "2025-06-10", "close": 18.2991, "volume": 237324.0}, {"date": "2025-06-11", "close": 16.9492, "volume": 401135.0}, {"date": "2025-06-12", "close": 16.9492, "volume": 191642.0}, {"date": "2025-06-13", "close": 16.1992, "volume": 287122.0}, {"date": "2025-06-16", "close": 18.8991, "volume": 1357432.0}, {"date": "2025-06-17", "close": 18.8991, "volume": 684258.0}, {"date": "2025-06-18", "close": 18.7491, "volume": 487269.0}, {"date": "2025-06-20", "close": 17.0991, "volume": 1466859.0}, {"date": "2025-06-23", "close": 16.9492, "volume": 634511.0}, {"date": "2025-06-24", "close": 16.9492, "volume": 525997.0}, {"date": "2025-06-25", "close": 15.8992, "volume": 557283.0}, {"date": "2025-06-26", "close": 16.4992, "volume": 659341.0}, {"date": "2025-06-27", "close": 17.0991, "volume": 666324.0}, {"date": "2025-06-30", "close": 17.0991, "volume": 425180.0}, {"date": "2025-07-01", "close": 16.4992, "volume": 228533.0}, {"date": "2025-07-02", "close": 16.6492, "volume": 218928.0}, {"date": "2025-07-03", "close": 17.0991, "volume": 145505.0}, {"date": "2025-07-07", "close": 17.0991, "volume": 239347.0}, {"date": "2025-07-08", "close": 17.8491, "volume": 507034.0}, {"date": "2025-07-09", "close": 18.4491, "volume": 424182.0}, {"date": "2025-07-10", "close": 17.6991, "volume": 292697.0}, {"date": "2025-07-11", "close": 17.3991, "volume": 248422.0}, {"date": "2025-07-14", "close": 20.249, "volume": 667448.0}, {"date": "2025-07-15", "close": 19.949, "volume": 429475.0}, {"date": "2025-07-16", "close": 20.9989, "volume": 613553.0}, {"date": "2025-07-17", "close": 20.699, "volume": 639717.0}, {"date": "2025-07-18", "close": 20.9989, "volume": 428370.0}, {"date": "2025-07-21", "close": 21.8989, "volume": 886271.0}, {"date": "2025-07-22", "close": 21.5989, "volume": 474917.0}, {"date": "2025-07-23", "close": 22.0489, "volume": 444321.0}, {"date": "2025-07-24", "close": 22.4989, "volume": 1245893.0}, {"date": "2025-07-25", "close": 19.499, "volume": 894614.0}, {"date": "2025-07-28", "close": 18.4491, "volume": 2799473.0}, {"date": "2025-07-29", "close": 16.9492, "volume": 885967.0}, {"date": "2025-07-30", "close": 16.4992, "volume": 428605.0}, {"date": "2025-07-31", "close": 16.6492, "volume": 421697.0}, {"date": "2025-08-01", "close": 16.3492, "volume": 417630.0}, {"date": "2025-08-04", "close": 16.3492, "volume": 522117.0}, {"date": "2025-08-05", "close": 16.3492, "volume": 334338.0}, {"date": "2025-08-06", "close": 16.4992, "volume": 309280.0}, {"date": "2025-08-07", "close": 16.7992, "volume": 335663.0}, {"date": "2025-08-08", "close": 16.4992, "volume": 436672.0}, {"date": "2025-08-11", "close": 16.9492, "volume": 372962.0}, {"date": "2025-08-12", "close": 16.9492, "volume": 393889.0}, {"date": "2025-08-13", "close": 17.0991, "volume": 266305.0}, {"date": "2025-08-14", "close": 17.0991, "volume": 238524.0}, {"date": "2025-08-15", "close": 16.7992, "volume": 194003.0}, {"date": "2025-08-18", "close": 16.9492, "volume": 255284.0}, {"date": "2025-08-19", "close": 16.0492, "volume": 308656.0}, {"date": "2025-08-20", "close": 16.0492, "volume": 323073.0}, {"date": "2025-08-21", "close": 15.7492, "volume": 198212.0}, {"date": "2025-08-22", "close": 16.4992, "volume": 311278.0}, {"date": "2025-08-25", "close": 16.1992, "volume": 191144.0}, {"date": "2025-08-26", "close": 16.7992, "volume": 237402.0}, {"date": "2025-08-27", "close": 16.7992, "volume": 204826.0}, {"date": "2025-08-28", "close": 17.3991, "volume": 256334.0}, {"date": "2025-08-29", "close": 17.2491, "volume": 117640.0}, {"date": "2025-09-02", "close": 17.0991, "volume": 234988.0}, {"date": "2025-09-03", "close": 16.6492, "volume": 141427.0}, {"date": "2025-09-04", "close": 16.4992, "volume": 177203.0}, {"date": "2025-09-05", "close": 16.6492, "volume": 206899.0}, {"date": "2025-09-08", "close": 16.6492, "volume": 219191.0}, {"date": "2025-09-09", "close": 17.0991, "volume": 207077.0}, {"date": "2025-09-10", "close": 16.6492, "volume": 224614.0}, {"date": "2025-09-11", "close": 17.2491, "volume": 325875.0}, {"date": "2025-09-12", "close": 17.0991, "volume": 213919.0}, {"date": "2025-09-15", "close": 17.0991, "volume": 147556.0}, {"date": "2025-09-16", "close": 17.0991, "volume": 207789.0}, {"date": "2025-09-17", "close": 17.6991, "volume": 389054.0}, {"date": "2025-09-18", "close": 18.7491, "volume": 544588.0}, {"date": "2025-09-19", "close": 19.349, "volume": 739710.0}, {"date": "2025-09-22", "close": 19.199, "volume": 276124.0}, {"date": "2025-09-23", "close": 19.949, "volume": 814977.0}, {"date": "2025-09-24", "close": 20.249, "volume": 528365.0}, {"date": "2025-09-25", "close": 19.349, "volume": 576248.0}, {"date": "2025-09-26", "close": 19.199, "volume": 275714.0}, {"date": "2025-09-29", "close": 18.4491, "volume": 317449.0}, {"date": "2025-09-30", "close": 18.5991, "volume": 219076.0}, {"date": "2025-10-01", "close": 19.199, "volume": 220153.0}, {"date": "2025-10-02", "close": 20.099, "volume": 307285.0}, {"date": "2025-10-03", "close": 21.2989, "volume": 741721.0}, {"date": "2025-10-06", "close": 21.4489, "volume": 383396.0}, {"date": "2025-10-07", "close": 21.2989, "volume": 554612.0}, {"date": "2025-10-08", "close": 20.549, "volume": 393828.0}, {"date": "2025-10-09", "close": 20.399, "volume": 338320.0}, {"date": "2025-10-10", "close": 18.8991, "volume": 421514.0}, {"date": "2025-10-13", "close": 20.699, "volume": 366658.0}, {"date": "2025-10-14", "close": 20.549, "volume": 386259.0}, {"date": "2025-10-15", "close": 20.849, "volume": 706813.0}, {"date": "2025-10-16", "close": 18.5991, "volume": 688379.0}, {"date": "2025-10-17", "close": 17.5491, "volume": 383449.0}, {"date": "2025-10-20", "close": 17.8491, "volume": 374208.0}, {"date": "2025-10-21", "close": 17.9991, "volume": 759025.0}, {"date": "2025-10-22", "close": 17.6991, "volume": 477942.0}, {"date": "2025-10-23", "close": 17.3991, "volume": 234943.0}, {"date": "2025-10-24", "close": 17.9991, "volume": 272451.0}, {"date": "2025-10-27", "close": 18.2991, "volume": 270095.0}, {"date": "2025-10-28", "close": 17.8491, "volume": 280028.0}, {"date": "2025-10-29", "close": 17.9991, "volume": 260295.0}, {"date": "2025-10-30", "close": 17.0991, "volume": 251224.0}, {"date": "2025-10-31", "close": 17.5491, "volume": 162513.0}, {"date": "2025-11-03", "close": 17.2491, "volume": 206165.0}, {"date": "2025-11-04", "close": 15.8992, "volume": 394641.0}, {"date": "2025-11-05", "close": 16.1992, "volume": 217633.0}, {"date": "2025-11-06", "close": 15.7492, "volume": 270554.0}, {"date": "2025-11-07", "close": 16.0492, "volume": 306902.0}, {"date": "2025-11-10", "close": 16.0492, "volume": 353501.0}, {"date": "2025-11-11", "close": 16.0492, "volume": 400722.0}, {"date": "2025-11-12", "close": 14.1428, "volume": 1499554.0}, {"date": "2025-11-13", "close": 13.7123, "volume": 772056.0}, {"date": "2025-11-14", "close": 13.7258, "volume": 478205.0}, {"date": "2025-11-17", "close": 13.8128, "volume": 339261.0}, {"date": "2025-11-18", "close": 14.1488, "volume": 291726.0}, {"date": "2025-11-19", "close": 14.9648, "volume": 454622.0}, {"date": "2025-11-20", "close": 13.7558, "volume": 437036.0}, {"date": "2025-11-21", "close": 14.0693, "volume": 394801.0}, {"date": "2025-11-24", "close": 14.6993, "volume": 402131.0}, {"date": "2025-11-25", "close": 14.4458, "volume": 213719.0}, {"date": "2025-11-26", "close": 14.1173, "volume": 332892.0}, {"date": "2025-11-28", "close": 14.1278, "volume": 203692.0}, {"date": "2025-12-01", "close": 13.0493, "volume": 418206.0}, {"date": "2025-12-02", "close": 12.5724, "volume": 747514.0}, {"date": "2025-12-03", "close": 13.2293, "volume": 464896.0}, {"date": "2025-12-04", "close": 13.8443, "volume": 271941.0}, {"date": "2025-12-05", "close": 13.7543, "volume": 167653.0}, {"date": "2025-12-08", "close": 13.9073, "volume": 178061.0}, {"date": "2025-12-09", "close": 14.1668, "volume": 151641.0}, {"date": "2025-12-10", "close": 13.8623, "volume": 193307.0}, {"date": "2025-12-11", "close": 14.6918, "volume": 244567.0}, {"date": "2025-12-12", "close": 14.1593, "volume": 164658.0}, {"date": "2025-12-15", "close": 13.1228, "volume": 466517.0}, {"date": "2025-12-16", "close": 13.7438, "volume": 274526.0}, {"date": "2025-12-17", "close": 13.2548, "volume": 314140.0}, {"date": "2025-12-18", "close": 13.6748, "volume": 243128.0}, {"date": "2025-12-19", "close": 14.1218, "volume": 1213929.0}, {"date": "2025-12-22", "close": 13.9628, "volume": 363729.0}, {"date": "2025-12-23", "close": 13.9718, "volume": 218414.0}, {"date": "2025-12-24", "close": 13.5998, "volume": 115337.0}, {"date": "2025-12-26", "close": 13.6613, "volume": 128026.0}, {"date": "2025-12-29", "close": 12.9264, "volume": 329494.0}, {"date": "2025-12-30", "close": 12.7119, "volume": 353063.0}, {"date": "2025-12-31", "close": 12.4209, "volume": 404068.0}, {"date": "2026-01-02", "close": 13.3448, "volume": 276088.0}, {"date": "2026-01-05", "close": 14.0663, "volume": 300939.0}, {"date": "2026-01-06", "close": 13.8098, "volume": 226141.0}, {"date": "2026-01-07", "close": 13.8683, "volume": 147993.0}, {"date": "2026-01-08", "close": 14.1923, "volume": 153388.0}, {"date": "2026-01-09", "close": 13.8248, "volume": 127190.0}, {"date": "2026-01-12", "close": 14.6393, "volume": 273029.0}, {"date": "2026-01-13", "close": 14.2898, "volume": 139345.0}, {"date": "2026-01-14", "close": 14.1743, "volume": 144188.0}, {"date": "2026-01-15", "close": 13.6643, "volume": 211984.0}, {"date": "2026-01-16", "close": 13.3403, "volume": 298387.0}, {"date": "2026-01-20", "close": 12.8739, "volume": 281186.0}, {"date": "2026-01-21", "close": 13.2128, "volume": 156713.0}, {"date": "2026-01-22", "close": 13.2248, "volume": 212135.0}, {"date": "2026-01-23", "close": 12.7674, "volume": 207493.0}, {"date": "2026-01-26", "close": 12.8019, "volume": 174760.0}, {"date": "2026-01-27", "close": 13.6853, "volume": 505088.0}, {"date": "2026-01-28", "close": 13.7783, "volume": 245735.0}, {"date": "2026-01-29", "close": 12.7209, "volume": 345050.0}, {"date": "2026-01-30", "close": 12.1884, "volume": 333967.0}, {"date": "2026-02-02", "close": 11.8284, "volume": 342405.0}, {"date": "2026-02-03", "close": 10.7935, "volume": 1120538.0}, {"date": "2026-02-04", "close": 10.501, "volume": 541563.0}, {"date": "2026-02-05", "close": 10.0195, "volume": 295930.0}, {"date": "2026-02-06", "close": 11.5314, "volume": 338823.0}, {"date": "2026-02-09", "close": 11.1534, "volume": 226429.0}, {"date": "2026-02-10", "close": 11.1369, "volume": 156853.0}, {"date": "2026-02-11", "close": 10.714, "volume": 179539.0}, {"date": "2026-02-12", "close": 10.474, "volume": 154079.0}, {"date": "2026-02-13", "close": 11.2719, "volume": 158727.0}, {"date": "2026-02-17", "close": 11.3274, "volume": 206809.0}, {"date": "2026-02-18", "close": 11.4144, "volume": 238429.0}, {"date": "2026-02-19", "close": 12.0924, "volume": 164197.0}, {"date": "2026-02-20", "close": 12.8094, "volume": 374155.0}, {"date": "2026-02-23", "close": 12.0249, "volume": 263923.0}, {"date": "2026-02-24", "close": 13.0808, "volume": 313893.0}, {"date": "2026-02-25", "close": 12.6129, "volume": 291803.0}, {"date": "2026-02-26", "close": 12.4239, "volume": 305240.0}, {"date": "2026-02-27", "close": 11.7159, "volume": 275134.0}, {"date": "2026-03-02", "close": 11.9664, "volume": 188083.0}, {"date": "2026-03-03", "close": 11.8584, "volume": 213484.0}, {"date": "2026-03-04", "close": 11.6964, "volume": 276449.0}, {"date": "2026-03-05", "close": 8.2886, "volume": 2752577.0}, {"date": "2026-03-06", "close": 8.5826, "volume": 1443481.0}, {"date": "2026-03-09", "close": 8.1521, "volume": 795910.0}, {"date": "2026-03-10", "close": 8.3306, "volume": 583495.0}, {"date": "2026-03-11", "close": 8.4761, "volume": 489356.0}, {"date": "2026-03-12", "close": 7.9241, "volume": 330267.0}, {"date": "2026-03-13", "close": 7.9826, "volume": 402798.0}, {"date": "2026-03-16", "close": 8.8016, "volume": 707889.0}, {"date": "2026-03-17", "close": 9.517, "volume": 359141.0}, {"date": "2026-03-18", "close": 9.211, "volume": 312171.0}, {"date": "2026-03-19", "close": 10.312, "volume": 370336.0}, {"date": "2026-03-20", "close": 10.03, "volume": 381402.0}, {"date": "2026-03-23", "close": 10.528, "volume": 329235.0}, {"date": "2026-03-24", "close": 10.5025, "volume": 285061.0}, {"date": "2026-03-25", "close": 10.1935, "volume": 219197.0}, {"date": "2026-03-26", "close": 9.2245, "volume": 385622.0}, {"date": "2026-03-27", "close": 8.6996, "volume": 213139.0}, {"date": "2026-03-30", "close": 8.7431, "volume": 163115.0}, {"date": "2026-03-31", "close": 9.6175, "volume": 201887.0}, {"date": "2026-04-01", "close": 9.7915, "volume": 219489.0}, {"date": "2026-04-02", "close": 9.5245, "volume": 245992.0}, {"date": "2026-04-06", "close": 9.3745, "volume": 163170.0}, {"date": "2026-04-07", "close": 8.9456, "volume": 328496.0}, {"date": "2026-04-08", "close": 9.703, "volume": 284638.0}, {"date": "2026-04-09", "close": 9.3415, "volume": 269180.0}, {"date": "2026-04-10", "close": 9.1105, "volume": 175656.0}, {"date": "2026-04-13", "close": 9.2815, "volume": 147626.0}, {"date": "2026-04-14", "close": 9.697, "volume": 239071.0}, {"date": "2026-04-15", "close": 10.138, "volume": 199629.0}, {"date": "2026-04-16", "close": 9.7225, "volume": 183294.0}, {"date": "2026-04-17", "close": 9.8755, "volume": 276002.0}, {"date": "2026-04-20", "close": 10.492, "volume": 225460.0}, {"date": "2026-04-21", "close": 9.7645, "volume": 264913.0}, {"date": "2026-04-22", "close": 10.159, "volume": 204015.0}, {"date": "2026-04-23", "close": 9.5095, "volume": 224626.0}, {"date": "2026-04-24", "close": 9.784, "volume": 267095.0}, {"date": "2026-04-27", "close": 9.3085, "volume": 258727.0}, {"date": "2026-04-28", "close": 9.7675, "volume": 410218.0}, {"date": "2026-04-29", "close": 9.55, "volume": 166588.0}, {"date": "2026-04-30", "close": 9.8455, "volume": 268029.0}, {"date": "2026-05-01", "close": 9.91, "volume": 137786.0}, {"date": "2026-05-04", "close": 9.9895, "volume": 204847.0}, {"date": "2026-05-05", "close": 10.042, "volume": 188169.0}, {"date": "2026-05-06", "close": 9.8275, "volume": 308836.0}, {"date": "2026-05-07", "close": 9.1855, "volume": 337550.0}, {"date": "2026-05-08", "close": 10.027, "volume": 354237.0}, {"date": "2026-05-11", "close": 10.8865, "volume": 900520.0}, {"date": "2026-05-12", "close": 10.4575, "volume": 473382.0}, {"date": "2026-05-13", "close": 11.3994, "volume": 857260.0}, {"date": "2026-05-14", "close": 8.9921, "volume": 1827483.0}, {"date": "2026-05-15", "close": 8.3516, "volume": 1450005.0}, {"date": "2026-05-18", "close": 8.3531, "volume": 524634.0}, {"date": "2026-05-19", "close": 8.4716, "volume": 282040.0}, {"date": "2026-05-20", "close": 8.8436, "volume": 281189.0}, {"date": "2026-05-21", "close": 9.0145, "volume": 304130.0}, {"date": "2026-05-22", "close": 9.346, "volume": 386333.0}, {"date": "2026-05-26", "close": 9.7915, "volume": 534124.0}, {"date": "2026-05-27", "close": 9.595, "volume": 281805.0}, {"date": "2026-05-28", "close": 9.5215, "volume": 400580.0}, {"date": "2026-05-29", "close": 9.1, "volume": 474176.0}, {"date": "2026-06-01", "close": 9.0625, "volume": 396934.0}, {"date": "2026-06-02", "close": 6.1632, "volume": 1945530.0}, {"date": "2026-06-03", "close": 6.4032, "volume": 777502.0}, {"date": "2026-06-04", "close": 6.4512, "volume": 434150.0}, {"date": "2026-06-05", "close": 5.8572, "volume": 499928.0}, {"date": "2026-06-08", "close": 5.7912, "volume": 365205.0}, {"date": "2026-06-09", "close": 5.3892, "volume": 947485.0}, {"date": "2026-06-10", "close": 5.4987, "volume": 1236752.0}, {"date": "2026-06-11", "close": 5.3877, "volume": 404816.0}, {"date": "2026-06-12", "close": 5.4342, "volume": 378299.0}, {"date": "2026-06-15", "close": 5.7762, "volume": 595143.0}, {"date": "2026-06-16", "close": 5.6982, "volume": 381921.0}, {"date": "2026-06-17", "close": 5.5872, "volume": 348055.0}, {"date": "2026-06-18", "close": 5.4627, "volume": 984643.0}, {"date": "2026-06-22", "close": 5.3952, "volume": 364948.0}, {"date": "2026-06-23", "close": 5.1702, "volume": 321523.0}, {"date": "2026-06-24", "close": 4.6693, "volume": 769856.0}, {"date": "2026-06-25", "close": 4.6498, "volume": 474228.0}, {"date": "2026-06-26", "close": 4.1983, "volume": 2730703.0}, {"date": "2026-06-29", "close": 4.4773, "volume": 2645790.0}, {"date": "2026-06-30", "close": 4.9048, "volume": 823822.0}, {"date": "2026-07-01", "close": 6.2322, "volume": 1519541.0}, {"date": "2026-07-02", "close": 5.6367, "volume": 557379.0}, {"date": "2026-07-06", "close": 5.4552, "volume": 484136.0}, {"date": "2026-07-07", "close": 5.6682, "volume": 541240.0}, {"date": "2026-07-08", "close": 5.7777, "volume": 404097.0}, {"date": "2026-07-09", "close": 5.9997, "volume": 368426.0}, {"date": "2026-07-10", "close": 5.7567, "volume": 289827.0}, {"date": "2026-07-13", "close": 5.6562, "volume": 290756.0}, {"date": "2026-07-14", "close": 5.1537, "volume": 818589.0}, {"date": "2026-07-15", "close": 4.6408, "volume": 714875.0}, {"date": "2026-07-16", "close": 4.4533, "volume": 490317.0}, {"date": "2026-07-17", "close": 4.4578, "volume": 276989.0}, {"date": "2026-07-20", "close": 4.5538, "volume": 249387.0}, {"date": "2026-07-21", "close": 5.0997, "volume": 393006.0}, {"date": "2026-07-22", "close": 4.4968, "volume": 1963341.0}, {"date": "2026-07-23", "close": 4.1293, "volume": 595404.0}, {"date": "2026-07-24", "close": 3.7753, "volume": 506645.0}, {"date": "2026-07-27", "close": 3.8023, "volume": 279035.0}, {"date": "2026-07-28", "close": 3.7093, "volume": 294198.0}, {"date": "2026-07-29", "close": 3.6298, "volume": 249360.0}, {"date": "2026-07-30", "close": 3.6688, "volume": 342143.0}, {"date": "2026-07-31", "close": 3.9898, "volume": 271891.0}, {"date": "2026-08-03", "close": 3.85, "volume": 798710.0}, {"date": "2026-08-04", "close": 3.655, "volume": 602253.0}, {"date": "2026-08-05", "close": 3.175, "volume": 1262669.0}, {"date": "2026-08-06", "close": 3.26, "volume": 636414.0}, {"date": "2026-08-07", "close": 3.385, "volume": 772320.0}], "refreshing": true}