{"ticker": "OPEN", "overview": {"cik": "1801169", "ticker": "OPEN", "name": "Opendoor Technologies Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002096999-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0002096999-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001957238-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033739", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001962729-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000249", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032600", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001801169-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001801169-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002919", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002096999-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0002096999-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001444618-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006216", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001836811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001539865-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001856067-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001195975-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001444618-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590850-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001801169-26-000016", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001140361-26-023784", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001957238-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001957238-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001962729-26-000002", "price_sensitive": false}]}, "description": "Opendoor Technologies Inc. trades as OPEN on the NASDAQ and is registered in the United States, classified under Real Estate Agents & Managers (For Others) (SIC 6531). Privy Trades holds 312 insider filings for the company, from September 2009 to October 2026. Across those, 16 insiders disclosed 11 open-market purchases totalling $12.71M against 169 sales totalling $799.63M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 12706865.6889, "sell_n": 169, "sell_sum": 799625119.8815, "net": -786918254.1926, "insiders": 16, "first_date": "2009-09-28", "last_date": "2026-10-15"}, "metrics": {"ticker": "OPEN", "has_prices": true, "as_of": "2026-08-14", "last": 3.64, "prev_close": 3.65, "change": -0.009999999999999787, "change_pct": -0.0027397260273972017, "session_volume": 44027250.0, "vwap_5": 3.612101161587274, "vwap_20": 3.893729603229722, "vwap_60": 4.453027762918849, "vwap_250": 6.4999384786185646, "high_52w": 9.37, "low_52w": 3.445, "avg_volume_20": 53719044.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002096999-26-000013", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Giang Nguyen", "who_key": "Nguyen Giang", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20515.782, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite trims OPEN: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/2096999/000209699926000013/0002096999-26-000013-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001962729-26-000004", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Kasra Nejatian", "who_key": "Nejatian Kasra", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100002.5, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "OPEN catches the CEO's eye: $100K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1962729/000196272926000004/0001962729-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000895421-26-000249", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MORGAN STANLEY moves to a 11.5% passive stake in OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000249-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0002096999-26-000009", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Giang Nguyen", "who_key": "Nguyen Giang", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16823.475899999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "An exit at the top? Exec sells $17K of OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000209699926000009/0002096999-26-000009-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "13DG-0002012383-26-002919", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "BlackRock, Inc. takes a 7.1% passive stake in OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002919-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001444618-26-000008", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "David C. Benson", "who_key": "Benson David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 193364.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A director trims OPEN: $193K", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000144461826000008/0001444618-26-000008-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001590850-26-000005", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Adam Bain", "who_key": "Bain Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000159085026000005/0001590850-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001444618-26-000005", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "David C. Benson", "who_key": "Benson David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000144461826000005/0001444618-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001195975-26-000002", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Dana Hamilton", "who_key": "HAMILTON DANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000119597526000002/0001195975-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001856067-26-000006", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Eric Feder", "who_key": "Feder Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000185606726000006/0001856067-26-000006-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001539865-26-000005", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Keith Rabois", "who_key": "Rabois Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000153986526000005/0001539865-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001836811-26-000002", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Eric Chung-Wei Wu", "who_key": "Wu Eric Chung-Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000183681126000002/0001836811-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001957238-26-000014", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Christina Schwartz", "who_key": "Schwartz Christina", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 322090.4056, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO sells $322K of OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000195723826000014/0001957238-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001962729-26-000002", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Kasra Nejatian", "who_key": "Nejatian Kasra", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 487800.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "OPEN catches the CEO's eye: $488K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000196272926000002/0001962729-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0002100121-26-000594", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Opendoor Technologies Inc.", "who_key": "Opendoor Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Opendoor Technologies Inc. crosses 5% of OPEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/0002100121-26-000594-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0002096999-26-000004", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Giang Nguyen", "who_key": "Nguyen Giang", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50487.7824, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite trims OPEN: $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000209699926000004/0002096999-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290323}, {"id": "13DG-0000895421-26-000103", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MORGAN STANLEY adjusts its stake in OPEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000103-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "13DG-0000102909-26-001916", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Opendoor Technologies Inc.", "who_key": "Opendoor Technologies 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Opendoor Technologies Inc. adjusts its stake in OPEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/0000102909-26-001916-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001957238-26-000006", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Christina Schwartz", "who_key": "Schwartz Christina", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 320632.5632, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "The money boss sells $321K of OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000195723826000006/0001957238-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001590850-26-000003", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Adam Bain", "who_key": "Bain Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000159085026000003/0001590850-26-000003-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001856067-26-000003", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Eric Feder", "who_key": "Feder Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000185606726000003/0001856067-26-000003-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001539865-26-000003", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Keith Rabois", "who_key": "Rabois Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000153986526000003/0001539865-26-000003-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001957238-26-000001", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Christina Schwartz", "who_key": "Schwartz Christina", "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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000195723826000001/0001957238-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "HOUSE-2026-20033732-T4", "src": "CONGRESS", "ticker": "OPEN", "cik": "", "company": "Common Stock", "company_raw": "Morgan Stanley - E*TRADE #2\nOpendoor Technologies Inc -\nCommon Stock", "who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Cleo Fields dumps OPEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033732.pdf", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448723}, {"id": "0002101813-25-000001", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Lucas Matheson", "who_key": "Matheson Lucas", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "President files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000210181325000001/0002101813-25-000001-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454483}, {"id": "0002096999-25-000006", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Giang Nguyen", "who_key": "Nguyen Giang", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000209699925000006/0002096999-25-000006-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "0001801169-25-000097", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Christina Schwartz", "who_key": "Schwartz Christina", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 583961.4666, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Someone inside OPEN is selling \u2014 $584K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116925000097/0001801169-25-000097-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504883}, {"id": "0001628280-25-051350", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Kasra Nejatian", "who_key": "Nejatian Kasra", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1004562.5, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "$1M bet: The CEO buys OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000162828025051350/0001628280-25-051350-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001801169-25-000095", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Christina Schwartz", "who_key": "Schwartz Christina", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Insider files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116925000095/0001801169-25-000095-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001140361-26-015391", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Sydney Schaub", "who_key": "Schaub Sydney", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1047231.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on OPEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000114036126015391/0001140361-26-015391-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552403}], "recent_buys": [{"id": "0001962729-26-000004", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Kasra Nejatian", "who_key": "Nejatian Kasra", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100002.5, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "OPEN catches the CEO's eye: $100K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1962729/000196272926000004/0001962729-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001962729-26-000002", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Kasra Nejatian", "who_key": "Nejatian Kasra", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 487800.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "OPEN catches the CEO's eye: $488K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000196272926000002/0001962729-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001628280-25-051350", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Kasra Nejatian", "who_key": "Nejatian Kasra", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1004562.5, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "$1M bet: The CEO buys OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000162828025051350/0001628280-25-051350-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "0001836811-25-000009", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Eric Chung-Wei Wu", "who_key": "Wu Eric Chung-Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.8, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Big money into OPEN \u2014 A board member buys $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000183681125000009/0001836811-25-000009-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579763}, {"id": "0001836811-25-000007", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Eric Chung-Wei Wu", "who_key": "Wu Eric Chung-Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2999994.5500000003, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders pile into OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000183681125000007/0001836811-25-000007-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601363}, {"id": "0001801169-25-000078", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Shrisha Radhakrishna", "who_key": "Radhakrishna Shrisha", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 128339.99999999999, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "3 insiders pile into OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116925000078/0001801169-25-000078-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621523}, {"id": "0001801169-21-000129", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Pueo Keffer", "who_key": "Keffer Pueo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1995342.5173000002, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "4 insiders now buying OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000129/0001801169-21-000129-index.htm", "trade_date": "2021-12-02", "timestamp": "2021-12-02", "mins": 2587123}, {"id": "0001801169-21-000048", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Pueo Keffer", "who_key": "Keffer Pueo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 986735.4787999999, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "OPEN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000048/0001801169-21-000048-index.htm", "trade_date": "2021-06-14", "timestamp": "2021-06-14", "mins": 2833363}, {"id": "0001801169-21-000046", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Pueo Keffer", "who_key": "Keffer Pueo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002809.9978, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "OPEN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000046/0001801169-21-000046-index.htm", "trade_date": "2021-06-10", "timestamp": "2021-06-10", "mins": 2839123}, {"id": "0001801169-21-000033", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Pueo Keffer", "who_key": "Keffer Pueo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002797.125, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "The whole bench is buying OPEN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000033/0001801169-21-000033-index.htm", "trade_date": "2021-05-26", "timestamp": "2021-05-26", "mins": 2860723}, {"id": "0001801169-21-000025", "src": "INSIDERS", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Pueo Keffer", "who_key": "Keffer Pueo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998480.22, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "The whole bench is buying OPEN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000025/0001801169-21-000025-index.htm", "trade_date": "2021-05-19", "timestamp": "2021-05-19", "mins": 2870803}], "institutional": [{"id": "13DG-0000895421-26-000249", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MORGAN STANLEY moves to a 11.5% passive stake in OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000249-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002012383-26-002919", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "BlackRock, Inc. takes a 7.1% passive stake in OPEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002919-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100121-26-000594", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Opendoor Technologies Inc.", "who_key": "Opendoor Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Opendoor Technologies Inc. crosses 5% of OPEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/0002100121-26-000594-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000895421-26-000103", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "MORGAN STANLEY adjusts its stake in OPEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000103-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "13DG-0000102909-26-001916", "src": "13DG", "ticker": "OPEN", "cik": "1801169", "company": "Opendoor Technologies Inc.", "company_raw": "Opendoor Technologies Inc.", "who": "Opendoor Technologies Inc.", "who_key": "Opendoor Technologies 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Opendoor Technologies Inc. adjusts its stake in OPEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/0000102909-26-001916-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Opendoor Technologies Inc  - Series Z Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $17.00 per warrant", "new_value": "Opendoor Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001801169", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001801169", "applied": 1, "detected_at": "2026-10-26T18:52:30.528476"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OPENW", "new_value": "Opendoor Technologies Inc  - Series K Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant", "effective": "", "evidence": "OPENW is listed again under the same company (Opendoor Technologies Inc  - Series K Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.940674"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OPENL", "new_value": "Opendoor Technologies Inc  - Series A Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $13.00 per warrant", "effective": "", "evidence": "OPENL is listed again under the same company (Opendoor Technologies Inc  - Series A Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $13.00 per warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.940585"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OPENZ", "new_value": "Opendoor Technologies Inc  - Series Z Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $17.00 per warrant", "effective": "", "evidence": "OPENZ is listed again under the same company (Opendoor Technologies Inc  - Series Z Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $17.00 per warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.631972"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OPEN", "new_value": "Opendoor Technologies Inc  - Common Stock", "effective": "", "evidence": "OPEN is listed again under the same company (Opendoor Technologies Inc  - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.631887"}]}, "key_people": [{"who": "SVF Excalibur (Cayman) Ltd", "who_key": "SVF Excalibur (Cayman) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 537418000.0, "net": -537418000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 537418000.0, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000089924321036583/0000899243-21-036583-index.htm"}], "latest": {"action": "SELL", "amount": 537418000.0, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000089924321036583/0000899243-21-036583-index.htm"}}, {"who": "Eric Chung-Wei Wu", "who_key": "Wu Eric Chung-Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4999995.350000001, "sold": 144636485.2188, "net": -139636489.8688, "trades": 33, "top_score": 62.4, "lean": "selling", "history": [{"action": "BUY", "amount": 2000000.8, "date": "2025-09-26", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000183681125000009/0001836811-25-000009-index.htm"}, {"action": "BUY", "amount": 2999994.5500000003, "date": "2025-09-11", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000183681125000007/0001836811-25-000007-index.htm"}, {"action": "SELL", "amount": 172919.1032, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000147/0001801169-23-000147-index.htm"}, {"action": "SELL", "amount": 1199050.0, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000121/0001801169-23-000121-index.htm"}, {"action": "SELL", "amount": 1880450.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000105/0001801169-23-000105-index.htm"}, {"action": "SELL", "amount": 175310.89680000002, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000101/0001801169-23-000101-index.htm"}, {"action": "SELL", "amount": 1716900.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000099/0001801169-23-000099-index.htm"}, {"action": "SELL", "amount": 1921150.0, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000089/0001801169-23-000089-index.htm"}, {"action": "SELL", "amount": 1253450.0, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000063/0001801169-23-000063-index.htm"}, {"action": "SELL", "amount": 10774350.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000061/0001801169-23-000061-index.htm"}, {"action": "SELL", "amount": 11232750.0, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000059/0001801169-23-000059-index.htm"}, {"action": "SELL", "amount": 95302.5194, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000057/0001801169-23-000057-index.htm"}, {"action": "SELL", "amount": 118161.963, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000018/0001801169-23-000018-index.htm"}, {"action": "SELL", "amount": 191930.0, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000016/0001801169-23-000016-index.htm"}, {"action": "SELL", "amount": 1238582.592, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000013/0001801169-23-000013-index.htm"}, {"action": "SELL", "amount": 121900.00000000001, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000008/0001801169-23-000008-index.htm"}, {"action": "SELL", "amount": 129900.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000120/0001801169-22-000120-index.htm"}, {"action": "SELL", "amount": 129854.4429, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000117/0001801169-22-000117-index.htm"}, {"action": "SELL", "amount": 170840.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000110/0001801169-22-000110-index.htm"}, {"action": "SELL", "amount": 442968.256, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000101/0001801169-22-000101-index.htm"}, {"action": "SELL", "amount": 301032.0, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000097/0001801169-22-000097-index.htm"}, {"action": "SELL", "amount": 433246.31999999995, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000088/0001801169-22-000088-index.htm"}, {"action": "SELL", "amount": 875344.6863000001, "date": "2022-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000068/0001801169-22-000068-index.htm"}, {"action": "SELL", "amount": 509673.4488, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000045/0001801169-22-000045-index.htm"}, {"action": "SELL", "amount": 1493258.3599999999, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000033/0001801169-22-000033-index.htm"}], "latest": {"action": "BUY", "amount": 2000000.8, "date": "2025-09-26", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000183681125000009/0001836811-25-000009-index.htm"}}, {"who": "iac/interactivecorp", "who_key": "IAC/INTERACTIVECORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 50842176.0, "net": -50842176.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50842176.0, "date": "2009-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000117911009013836/0001179110-09-013836-index.htm"}], "latest": {"action": "SELL", "amount": 50842176.0, "date": "2009-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000117911009013836/0001179110-09-013836-index.htm"}}, {"who": "Ah Kee Andrew Low", "who_key": "Low Ah Kee Andrew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17991964.2441, "net": -17991964.2441, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 289992.703, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000118/0001801169-22-000118-index.htm"}, {"action": "SELL", "amount": 967612.23, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000089/0001801169-22-000089-index.htm"}, {"action": "SELL", "amount": 1138250.4978, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000044/0001801169-22-000044-index.htm"}, {"action": "SELL", "amount": 1409081.535, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000015/0001801169-22-000015-index.htm"}, {"action": "SELL", "amount": 14187027.2783, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000125/0001801169-21-000125-index.htm"}], "latest": {"action": "SELL", "amount": 289992.703, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000118/0001801169-22-000118-index.htm"}}, {"who": "Carrie Wheeler", "who_key": "WHEELER CARRIE", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17876455.8166, "net": -17876455.8166, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 376523.004, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116925000059/0001801169-25-000059-index.htm"}, {"action": "SELL", "amount": 626511.8056, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116925000027/0001801169-25-000027-index.htm"}, {"action": "SELL", "amount": 1040073.7824, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116924000186/0001801169-24-000186-index.htm"}, {"action": "SELL", "amount": 1497323.306, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116924000163/0001801169-24-000163-index.htm"}, {"action": "SELL", "amount": 1360174.8987, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116924000117/0001801169-24-000117-index.htm"}, {"action": "SELL", "amount": 1731319.1768, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116924000061/0001801169-24-000061-index.htm"}, {"action": "SELL", "amount": 2754442.6237999997, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000171/0001801169-23-000171-index.htm"}, {"action": "SELL", "amount": 1983980.21, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000113/0001801169-23-000113-index.htm"}, {"action": "SELL", "amount": 1708114.1341000001, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000085/0001801169-23-000085-index.htm"}, {"action": "SELL", "amount": 170205.8408, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000043/0001801169-23-000043-index.htm"}, {"action": "SELL", "amount": 535173.7300000001, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000038/0001801169-23-000038-index.htm"}, {"action": "SELL", "amount": 168678.08099999998, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000156761922021863/0001567619-22-021863-index.htm"}, {"action": "SELL", "amount": 468988.4944, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000094/0001801169-22-000094-index.htm"}, {"action": "SELL", "amount": 548955.4302, "date": "2022-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000064/0001801169-22-000064-index.htm"}, {"action": "SELL", "amount": 591740.3687999999, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000029/0001801169-22-000029-index.htm"}, {"action": "SELL", "amount": 2037892.5000000002, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000074/0001801169-21-000074-index.htm"}, {"action": "SELL", "amount": 143197.76, "date": "2021-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000070/0001801169-21-000070-index.htm"}, {"action": "SELL", "amount": 133160.66999999998, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000031/0001801169-21-000031-index.htm"}], "latest": {"action": "SELL", "amount": 376523.004, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116925000059/0001801169-25-000059-index.htm"}}, {"who": "Daniel Morillo", "who_key": "Morillo Daniel", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9753151.6839, "net": -9753151.6839, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 519500.8845, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000014/0001801169-23-000014-index.htm"}, {"action": "SELL", "amount": 28586.1462, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000005/0001801169-23-000005-index.htm"}, {"action": "SELL", "amount": 167170.1214, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000156761922021962/0001567619-22-021962-index.htm"}, {"action": "SELL", "amount": 176077.57439999998, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000114/0001801169-22-000114-index.htm"}, {"action": "SELL", "amount": 425415.47150000004, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000102/0001801169-22-000102-index.htm"}, {"action": "SELL", "amount": 290307.8381, "date": "2022-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000067/0001801169-22-000067-index.htm"}, {"action": "SELL", "amount": 495230.42799999996, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000032/0001801169-22-000032-index.htm"}, {"action": "SELL", "amount": 3320356.6198, "date": "2021-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000002/0001801169-22-000002-index.htm"}, {"action": "SELL", "amount": 4330506.600000001, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000073/0001801169-21-000073-index.htm"}], "latest": {"action": "SELL", "amount": 519500.8845, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116923000014/0001801169-23-000014-index.htm"}}, {"who": "Glenn Solomon", "who_key": "Solomon Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8988250.38, "net": -8988250.38, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55964.46, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116924000036/0001801169-24-000036-index.htm"}, {"action": "SELL", "amount": 8932285.92, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116922000112/0001801169-22-000112-index.htm"}], "latest": {"action": "SELL", "amount": 55964.46, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116924000036/0001801169-24-000036-index.htm"}}, {"who": "Pueo Keffer", "who_key": "Keffer Pueo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5986165.3389, "sold": 0, "net": 5986165.3389, "trades": 5, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1995342.5173000002, "date": "2021-12-02", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000129/0001801169-21-000129-index.htm"}, {"action": "BUY", "amount": 986735.4787999999, "date": "2021-06-14", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000048/0001801169-21-000048-index.htm"}, {"action": "BUY", "amount": 1002809.9978, "date": "2021-06-10", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000046/0001801169-21-000046-index.htm"}, {"action": "BUY", "amount": 1002797.125, "date": "2021-05-26", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000033/0001801169-21-000033-index.htm"}, {"action": "BUY", "amount": 998480.22, "date": "2021-05-19", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000025/0001801169-21-000025-index.htm"}], "latest": {"action": "BUY", "amount": 1995342.5173000002, "date": "2021-12-02", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1801169/000180116921000129/0001801169-21-000129-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 100002.5}, {"date": "2026-10-15", "net": -20515.782}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002096999-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0002096999-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001957238-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033739", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001962729-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000249", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032600", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001801169-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001801169-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002919", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002096999-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0002096999-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001444618-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006216", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001836811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001539865-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001856067-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001195975-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001444618-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001590850-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001801169-26-000016", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001140361-26-023784", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001957238-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001957238-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001962729-26-000002", "price_sensitive": false}], "performance": {"ticker": "OPEN", "has_prices": true, "summary": {"n": 14, "avg": -0.3838811996455056, "win_rate": 0.14285714285714285, "best": 1.1666666666666667, "worst": -0.7894736842105263, "as_of": "2026-08-14"}, "buys": [{"who": "Nejatian Kasra", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100002.5, "date": "2026-08-14", "score": 49.1, "ref_price": 3.64, "return": 0.0}, {"who": "Nejatian Kasra", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 487800.0, "date": "2026-05-11", "score": 57.3, "ref_price": 4.85, "return": -0.24948453608247415}, {"who": "Nejatian Kasra", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1004562.5, "date": "2025-11-11", "score": 61.1, "ref_price": 8.48, "return": -0.570754716981132}, {"who": "Wu Eric Chung-Wei", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000000.8, "date": "2025-09-26", "score": 57.3, "ref_price": 8.81, "return": -0.58683314415437}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-09-19", "score": 0.0, "ref_price": 9.57, "return": -0.6196447230929989}, {"who": "Wu Eric Chung-Wei", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2999994.5500000003, "date": "2025-09-11", "score": 62.4, "ref_price": 10.52, "return": -0.6539923954372623}, {"who": "Radhakrishna Shrisha", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 128339.99999999999, "date": "2025-08-28", "score": 45.4, "ref_price": 4.27, "return": -0.14754098360655726}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 3.21, "return": 0.13395638629283493}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 1.68, "return": 1.1666666666666667}, {"who": "Keffer Pueo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1995342.5173000002, "date": "2021-12-02", "score": 62.4, "ref_price": 14.55, "return": -0.7498281786941581}, {"who": "Keffer Pueo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 986735.4787999999, "date": "2021-06-14", "score": 55.4, "ref_price": 17.23, "return": -0.7887405687753918}, {"who": "Keffer Pueo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002809.9978, "date": "2021-06-10", "score": 57.8, "ref_price": 17.29, "return": -0.7894736842105263}, {"who": "Keffer Pueo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002797.125, "date": "2021-05-26", "score": 65.0, "ref_price": 15.7, "return": -0.7681528662420382}, {"who": "Keffer Pueo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998480.22, "date": "2021-05-19", "score": 51.0, "ref_price": 14.59, "return": -0.7505140507196709}]}, "price_series": [{"date": "2020-06-18", "close": 10.8038, "volume": 474676.0}, {"date": "2020-06-19", "close": 10.93, "volume": 57368.0}, {"date": "2020-06-22", "close": 11.36, "volume": 529827.0}, {"date": "2020-06-23", "close": 11.61, "volume": 321723.0}, {"date": "2020-06-24", "close": 11.25, "volume": 214841.0}, {"date": "2020-06-25", "close": 11.37, "volume": 217788.0}, {"date": "2020-06-26", "close": 11.28, "volume": 104128.0}, {"date": "2020-06-29", "close": 11.68, "volume": 305967.0}, {"date": "2020-06-30", "close": 11.75, "volume": 395393.0}, {"date": "2020-07-01", "close": 11.61, "volume": 264223.0}, {"date": "2020-07-02", "close": 11.4803, "volume": 228203.0}, {"date": "2020-07-06", "close": 11.4, "volume": 277909.0}, {"date": "2020-07-07", "close": 11.4, "volume": 220131.0}, {"date": "2020-07-08", "close": 11.45, "volume": 206426.0}, {"date": "2020-07-09", "close": 11.63, "volume": 167239.0}, {"date": "2020-07-10", "close": 11.8, "volume": 433721.0}, {"date": "2020-07-13", "close": 11.48, "volume": 1592333.0}, {"date": "2020-07-14", "close": 11.45, "volume": 147479.0}, {"date": "2020-07-15", "close": 11.64, "volume": 173504.0}, {"date": "2020-07-16", "close": 12.0, "volume": 224750.0}, {"date": "2020-07-17", "close": 12.0, "volume": 220166.0}, {"date": "2020-07-20", "close": 11.93, "volume": 304306.0}, {"date": "2020-07-21", "close": 12.0, "volume": 491252.0}, {"date": "2020-07-22", "close": 12.05, "volume": 1008323.0}, {"date": "2020-07-23", "close": 11.95, "volume": 474813.0}, {"date": "2020-07-24", "close": 11.925, "volume": 203692.0}, {"date": "2020-07-27", "close": 12.0, "volume": 484259.0}, {"date": "2020-07-28", "close": 11.87, "volume": 123219.0}, {"date": "2020-07-29", "close": 11.68, "volume": 290213.0}, {"date": "2020-07-30", "close": 11.29, "volume": 572470.0}, {"date": "2020-07-31", "close": 10.85, "volume": 549995.0}, {"date": "2020-08-03", "close": 10.84, "volume": 327719.0}, {"date": "2020-08-04", "close": 10.99, "volume": 118724.0}, {"date": "2020-08-05", "close": 11.04, "volume": 134157.0}, {"date": "2020-08-06", "close": 11.035, "volume": 126901.0}, {"date": "2020-08-07", "close": 10.99, "volume": 305110.0}, {"date": "2020-08-10", "close": 10.91, "volume": 154893.0}, {"date": "2020-08-11", "close": 10.88, "volume": 773091.0}, {"date": "2020-08-12", "close": 10.85, "volume": 432113.0}, {"date": "2020-08-13", "close": 10.86, "volume": 292707.0}, {"date": "2020-08-14", "close": 10.97, "volume": 113174.0}, {"date": "2020-08-17", "close": 11.05, "volume": 228519.0}, {"date": "2020-08-18", "close": 10.85, "volume": 383445.0}, {"date": "2020-08-19", "close": 10.9, "volume": 411134.0}, {"date": "2020-08-20", "close": 10.78, "volume": 142375.0}, {"date": "2020-08-21", "close": 10.94, "volume": 141346.0}, {"date": "2020-08-24", "close": 10.98, "volume": 212054.0}, {"date": "2020-08-25", "close": 10.8, "volume": 252751.0}, {"date": "2020-08-26", "close": 10.75, "volume": 132811.0}, {"date": "2020-08-27", "close": 10.61, "volume": 298034.0}, {"date": "2020-08-28", "close": 10.8, "volume": 555059.0}, {"date": "2020-08-31", "close": 10.73, "volume": 135183.0}, {"date": "2020-09-01", "close": 10.9, "volume": 196813.0}, {"date": "2020-09-02", "close": 11.11, "volume": 717982.0}, {"date": "2020-09-03", "close": 11.19, "volume": 415775.0}, {"date": "2020-09-04", "close": 12.0, "volume": 991065.0}, {"date": "2020-09-08", "close": 12.0, "volume": 319879.0}, {"date": "2020-09-09", "close": 11.92, "volume": 231437.0}, {"date": "2020-09-10", "close": 12.41, "volume": 2887016.0}, {"date": "2020-09-11", "close": 12.7, "volume": 3982728.0}, {"date": "2020-09-14", "close": 13.05, "volume": 1415976.0}, {"date": "2020-09-15", "close": 17.56, "volume": 63214400.0}, {"date": "2020-09-16", "close": 15.9, "volume": 9163953.0}, {"date": "2020-09-17", "close": 15.41, "volume": 3577963.0}, {"date": "2020-09-18", "close": 14.6, "volume": 3535454.0}, {"date": "2020-09-21", "close": 15.35, "volume": 3685071.0}, {"date": "2020-09-22", "close": 16.78, "volume": 4840912.0}, {"date": "2020-09-23", "close": 15.27, "volume": 4655669.0}, {"date": "2020-09-24", "close": 15.89, "volume": 2845247.0}, {"date": "2020-09-25", "close": 16.42, "volume": 2497458.0}, {"date": "2020-09-28", "close": 16.72, "volume": 1951518.0}, {"date": "2020-09-29", "close": 18.75, "volume": 4773151.0}, {"date": "2020-09-30", "close": 18.99, "volume": 2636150.0}, {"date": "2020-10-01", "close": 18.57, "volume": 2215017.0}, {"date": "2020-10-02", "close": 18.41, "volume": 1798003.0}, {"date": "2020-10-05", "close": 18.25, "volume": 1560949.0}, {"date": "2020-10-06", "close": 16.35, "volume": 5036117.0}, {"date": "2020-10-07", "close": 17.57, "volume": 2375121.0}, {"date": "2020-10-08", "close": 18.78, "volume": 3242265.0}, {"date": "2020-10-09", "close": 21.24, "volume": 6433794.0}, {"date": "2020-10-12", "close": 23.2, "volume": 5569653.0}, {"date": "2020-10-13", "close": 24.08, "volume": 2840216.0}, {"date": "2020-10-14", "close": 26.48, "volume": 6479874.0}, {"date": "2020-10-15", "close": 23.93, "volume": 4844259.0}, {"date": "2020-10-16", "close": 22.91, "volume": 2862721.0}, {"date": "2020-10-19", "close": 21.34, "volume": 3241554.0}, {"date": "2020-10-20", "close": 22.73, "volume": 3643642.0}, {"date": "2020-10-21", "close": 21.92, "volume": 1691214.0}, {"date": "2020-10-22", "close": 19.73, "volume": 3097206.0}, {"date": "2020-10-23", "close": 19.44, "volume": 2830605.0}, {"date": "2020-10-26", "close": 17.98, "volume": 4240670.0}, {"date": "2020-10-27", "close": 18.19, "volume": 2655151.0}, {"date": "2020-10-28", "close": 17.36, "volume": 2034534.0}, {"date": "2020-10-29", "close": 17.11, "volume": 2327872.0}, {"date": "2020-10-30", "close": 16.44, "volume": 1941708.0}, {"date": "2020-11-02", "close": 15.55, "volume": 2503955.0}, {"date": "2020-11-03", "close": 16.67, "volume": 2750380.0}, {"date": "2020-11-04", "close": 18.2, "volume": 3330053.0}, {"date": "2020-11-05", "close": 18.92, "volume": 2157078.0}, {"date": "2020-11-06", "close": 20.23, "volume": 3324196.0}, {"date": "2020-11-09", "close": 18.98, "volume": 2252769.0}, {"date": "2020-11-10", "close": 18.08, "volume": 2339881.0}, {"date": "2020-11-11", "close": 18.03, "volume": 951913.0}, {"date": "2020-11-12", "close": 17.88, "volume": 1914788.0}, {"date": "2020-11-13", "close": 19.02, "volume": 1990596.0}, {"date": "2020-11-16", "close": 18.49, "volume": 1970839.0}, {"date": "2020-11-17", "close": 18.51, "volume": 1246675.0}, {"date": "2020-11-18", "close": 18.7, "volume": 2235028.0}, {"date": "2020-11-19", "close": 19.42, "volume": 3955017.0}, {"date": "2020-11-20", "close": 19.05, "volume": 1689497.0}, {"date": "2020-11-23", "close": 18.64, "volume": 2681859.0}, {"date": "2020-11-24", "close": 18.75, "volume": 2294711.0}, {"date": "2020-11-25", "close": 20.43, "volume": 3964679.0}, {"date": "2020-11-27", "close": 21.8, "volume": 3722415.0}, {"date": "2020-11-30", "close": 22.54, "volume": 4893132.0}, {"date": "2020-12-01", "close": 20.14, "volume": 4776958.0}, {"date": "2020-12-02", "close": 20.55, "volume": 3187561.0}, {"date": "2020-12-03", "close": 21.42, "volume": 2306300.0}, {"date": "2020-12-04", "close": 21.67, "volume": 2075196.0}, {"date": "2020-12-07", "close": 25.59, "volume": 6713224.0}, {"date": "2020-12-08", "close": 25.15, "volume": 4284652.0}, {"date": "2020-12-09", "close": 26.82, "volume": 5891686.0}, {"date": "2020-12-10", "close": 26.22, "volume": 3516112.0}, {"date": "2020-12-11", "close": 25.43, "volume": 3554157.0}, {"date": "2020-12-14", "close": 29.48, "volume": 6250785.0}, {"date": "2020-12-15", "close": 27.88, "volume": 3383846.0}, {"date": "2020-12-16", "close": 25.67, "volume": 4230958.0}, {"date": "2020-12-17", "close": 29.44, "volume": 5617116.0}, {"date": "2020-12-18", "close": 29.5, "volume": 5281815.0}, {"date": "2020-12-21", "close": 31.25, "volume": 8945999.0}, {"date": "2020-12-22", "close": 29.65, "volume": 5712643.0}, {"date": "2020-12-23", "close": 27.25, "volume": 6663104.0}, {"date": "2020-12-24", "close": 27.35, "volume": 3701456.0}, {"date": "2020-12-28", "close": 24.51, "volume": 6693648.0}, {"date": "2020-12-29", "close": 25.01, "volume": 6320726.0}, {"date": "2020-12-30", "close": 24.27, "volume": 3223118.0}, {"date": "2020-12-31", "close": 22.73, "volume": 3811321.0}, {"date": "2021-01-04", "close": 24.01, "volume": 4538221.0}, {"date": "2021-01-05", "close": 25.6, "volume": 4814227.0}, {"date": "2021-01-06", "close": 27.0, "volume": 7036077.0}, {"date": "2021-01-07", "close": 28.13, "volume": 5397572.0}, {"date": "2021-01-08", "close": 26.79, "volume": 5795298.0}, {"date": "2021-01-11", "close": 26.23, "volume": 3350694.0}, {"date": "2021-01-12", "close": 27.7, "volume": 4741146.0}, {"date": "2021-01-13", "close": 26.84, "volume": 4257471.0}, {"date": "2021-01-14", "close": 26.53, "volume": 3745454.0}, {"date": "2021-01-15", "close": 26.03, "volume": 4837088.0}, {"date": "2021-01-19", "close": 28.16, "volume": 5758721.0}, {"date": "2021-01-20", "close": 30.0, "volume": 9142263.0}, {"date": "2021-01-21", "close": 29.74, "volume": 6453298.0}, {"date": "2021-01-22", "close": 29.14, "volume": 4702291.0}, {"date": "2021-01-25", "close": 27.33, "volume": 11449870.0}, {"date": "2021-01-26", "close": 27.7, "volume": 8139154.0}, {"date": "2021-01-27", "close": 25.18, "volume": 9800021.0}, {"date": "2021-01-28", "close": 25.02, "volume": 4512464.0}, {"date": "2021-01-29", "close": 26.12, "volume": 5603737.0}, {"date": "2021-02-01", "close": 26.25, "volume": 4273241.0}, {"date": "2021-02-02", "close": 28.47, "volume": 6243762.0}, {"date": "2021-02-03", "close": 28.61, "volume": 8437998.0}, {"date": "2021-02-04", "close": 28.48, "volume": 5566028.0}, {"date": "2021-02-05", "close": 26.6, "volume": 24249170.0}, {"date": "2021-02-08", "close": 27.3, "volume": 14233120.0}, {"date": "2021-02-09", "close": 31.1, "volume": 18907080.0}, {"date": "2021-02-10", "close": 34.0, "volume": 25366130.0}, {"date": "2021-02-11", "close": 35.88, "volume": 18018320.0}, {"date": "2021-02-12", "close": 34.59, "volume": 9018923.0}, {"date": "2021-02-16", "close": 32.75, "volume": 10941670.0}, {"date": "2021-02-17", "close": 31.52, "volume": 9758190.0}, {"date": "2021-02-18", "close": 31.18, "volume": 10649550.0}, {"date": "2021-02-19", "close": 31.58, "volume": 8289713.0}, {"date": "2021-02-22", "close": 29.63, "volume": 7108560.0}, {"date": "2021-02-23", "close": 28.04, "volume": 13132490.0}, {"date": "2021-02-24", "close": 30.82, "volume": 9310978.0}, {"date": "2021-02-25", "close": 28.7, "volume": 11185860.0}, {"date": "2021-02-26", "close": 28.02, "volume": 9630966.0}, {"date": "2021-03-01", "close": 30.22, "volume": 6673237.0}, {"date": "2021-03-02", "close": 31.33, "volume": 7770437.0}, {"date": "2021-03-03", "close": 28.85, "volume": 9920985.0}, {"date": "2021-03-04", "close": 24.385, "volume": 17343140.0}, {"date": "2021-03-05", "close": 21.99, "volume": 38129680.0}, {"date": "2021-03-08", "close": 20.06, "volume": 12985610.0}, {"date": "2021-03-09", "close": 21.64, "volume": 10265550.0}, {"date": "2021-03-10", "close": 23.69, "volume": 8091141.0}, {"date": "2021-03-11", "close": 26.32, "volume": 9513948.0}, {"date": "2021-03-12", "close": 27.05, "volume": 7782150.0}, {"date": "2021-03-15", "close": 28.81, "volume": 9943549.0}, {"date": "2021-03-16", "close": 27.38, "volume": 12390810.0}, {"date": "2021-03-17", "close": 28.3, "volume": 14675220.0}, {"date": "2021-03-18", "close": 26.81, "volume": 14055970.0}, {"date": "2021-03-19", "close": 27.53, "volume": 32916540.0}, {"date": "2021-03-22", "close": 27.9, "volume": 9986562.0}, {"date": "2021-03-23", "close": 25.62, "volume": 14474110.0}, {"date": "2021-03-24", "close": 22.51, "volume": 9244029.0}, {"date": "2021-03-25", "close": 23.04, "volume": 14289250.0}, {"date": "2021-03-26", "close": 22.08, "volume": 8259078.0}, {"date": "2021-03-29", "close": 20.45, "volume": 9581007.0}, {"date": "2021-03-30", "close": 20.52, "volume": 10171270.0}, {"date": "2021-03-31", "close": 21.19, "volume": 7994183.0}, {"date": "2021-04-01", "close": 21.75, "volume": 6652577.0}, {"date": "2021-04-05", "close": 20.92, "volume": 7959519.0}, {"date": "2021-04-06", "close": 21.84, "volume": 8055651.0}, {"date": "2021-04-07", "close": 20.65, "volume": 6865622.0}, {"date": "2021-04-08", "close": 20.2, "volume": 7906037.0}, {"date": "2021-04-09", "close": 20.51, "volume": 4791768.0}, {"date": "2021-04-12", "close": 19.41, "volume": 9654176.0}, {"date": "2021-04-13", "close": 20.6, "volume": 7026982.0}, {"date": "2021-04-14", "close": 20.0, "volume": 9026397.0}, {"date": "2021-04-15", "close": 19.75, "volume": 8364930.0}, {"date": "2021-04-16", "close": 18.39, "volume": 16427220.0}, {"date": "2021-04-19", "close": 17.4, "volume": 30892110.0}, {"date": "2021-04-20", "close": 16.44, "volume": 24568090.0}, {"date": "2021-04-21", "close": 18.31, "volume": 20835740.0}, {"date": "2021-04-22", "close": 18.685, "volume": 14666210.0}, {"date": "2021-04-23", "close": 19.54, "volume": 8697322.0}, {"date": "2021-04-26", "close": 21.6, "volume": 15241590.0}, {"date": "2021-04-27", "close": 21.53, "volume": 11660320.0}, {"date": "2021-04-28", "close": 21.96, "volume": 5240418.0}, {"date": "2021-04-29", "close": 20.83, "volume": 9083833.0}, {"date": "2021-04-30", "close": 20.27, "volume": 5221807.0}, {"date": "2021-05-03", "close": 19.59, "volume": 7106870.0}, {"date": "2021-05-04", "close": 19.315, "volume": 8282521.0}, {"date": "2021-05-05", "close": 18.92, "volume": 6434241.0}, {"date": "2021-05-06", "close": 17.81, "volume": 10362660.0}, {"date": "2021-05-07", "close": 18.7, "volume": 7268588.0}, {"date": "2021-05-10", "close": 16.77, "volume": 13023860.0}, {"date": "2021-05-11", "close": 17.45, "volume": 14194720.0}, {"date": "2021-05-12", "close": 15.18, "volume": 27691880.0}, {"date": "2021-05-13", "close": 14.15, "volume": 21345760.0}, {"date": "2021-05-14", "close": 15.12, "volume": 9694852.0}, {"date": "2021-05-17", "close": 15.36, "volume": 8312193.0}, {"date": "2021-05-18", "close": 15.47, "volume": 12858510.0}, {"date": "2021-05-19", "close": 14.59, "volume": 12189230.0}, {"date": "2021-05-20", "close": 15.12, "volume": 14834830.0}, {"date": "2021-05-21", "close": 15.12, "volume": 8707080.0}, {"date": "2021-05-24", "close": 15.17, "volume": 11045230.0}, {"date": "2021-05-25", "close": 14.75, "volume": 12207850.0}, {"date": "2021-05-26", "close": 15.7, "volume": 12010120.0}, {"date": "2021-05-27", "close": 15.87, "volume": 15139370.0}, {"date": "2021-05-28", "close": 15.66, "volume": 7498496.0}, {"date": "2021-06-01", "close": 15.23, "volume": 9459897.0}, {"date": "2021-06-02", "close": 16.35, "volume": 13419520.0}, {"date": "2021-06-03", "close": 16.3, "volume": 11620930.0}, {"date": "2021-06-04", "close": 16.37, "volume": 6849798.0}, {"date": "2021-06-07", "close": 16.82, "volume": 8002740.0}, {"date": "2021-06-08", "close": 17.87, "volume": 18785970.0}, {"date": "2021-06-09", "close": 17.58, "volume": 12699480.0}, {"date": "2021-06-10", "close": 17.29, "volume": 9150612.0}, {"date": "2021-06-11", "close": 17.2, "volume": 5727755.0}, {"date": "2021-06-14", "close": 17.23, "volume": 7394772.0}, {"date": "2021-06-15", "close": 16.4, "volume": 8961795.0}, {"date": "2021-06-16", "close": 16.65, "volume": 9887988.0}, {"date": "2021-06-17", "close": 16.83, "volume": 20662130.0}, {"date": "2021-06-18", "close": 16.71, "volume": 19894230.0}, {"date": "2021-06-21", "close": 16.45, "volume": 11528260.0}, {"date": "2021-06-22", "close": 16.64, "volume": 11927820.0}, {"date": "2021-06-23", "close": 17.21, "volume": 13951180.0}, {"date": "2021-06-24", "close": 17.1, "volume": 10690810.0}, {"date": "2021-06-25", "close": 17.11, "volume": 32608110.0}, {"date": "2021-06-28", "close": 17.86, "volume": 10789180.0}, {"date": "2021-06-29", "close": 17.35, "volume": 8873990.0}, {"date": "2021-06-30", "close": 17.73, "volume": 8389891.0}, {"date": "2021-07-01", "close": 17.09, "volume": 10590220.0}, {"date": "2021-07-02", "close": 16.85, "volume": 7066831.0}, {"date": "2021-07-06", "close": 17.08, "volume": 8341819.0}, {"date": "2021-07-07", "close": 16.03, "volume": 11613370.0}, {"date": "2021-07-08", "close": 15.81, "volume": 8114521.0}, {"date": "2021-07-09", "close": 16.02, "volume": 6183841.0}, {"date": "2021-07-12", "close": 16.48, "volume": 5639190.0}, {"date": "2021-07-13", "close": 15.7, "volume": 6415455.0}, {"date": "2021-07-14", "close": 15.16, "volume": 7034848.0}, {"date": "2021-07-15", "close": 14.96, "volume": 7954351.0}, {"date": "2021-07-16", "close": 14.42, "volume": 8377820.0}, {"date": "2021-07-19", "close": 14.19, "volume": 8510712.0}, {"date": "2021-07-20", "close": 14.6, "volume": 8704065.0}, {"date": "2021-07-21", "close": 14.92, "volume": 7695886.0}, {"date": "2021-07-22", "close": 14.52, "volume": 7732950.0}, {"date": "2021-07-23", "close": 14.4, "volume": 5845665.0}, {"date": "2021-07-26", "close": 14.17, "volume": 5717519.0}, {"date": "2021-07-27", "close": 14.3, "volume": 7917394.0}, {"date": "2021-07-28", "close": 15.25, "volume": 8865720.0}, {"date": "2021-07-29", "close": 14.97, "volume": 7417404.0}, {"date": "2021-07-30", "close": 14.82, "volume": 6417353.0}, {"date": "2021-08-02", "close": 14.96, "volume": 4479395.0}, {"date": "2021-08-03", "close": 14.17, "volume": 5219515.0}, {"date": "2021-08-04", "close": 14.51, "volume": 5290844.0}, {"date": "2021-08-05", "close": 14.4, "volume": 5500576.0}, {"date": "2021-08-06", "close": 14.43, "volume": 3657336.0}, {"date": "2021-08-09", "close": 15.0, "volume": 5840807.0}, {"date": "2021-08-10", "close": 14.85, "volume": 5368494.0}, {"date": "2021-08-11", "close": 14.5, "volume": 17449040.0}, {"date": "2021-08-12", "close": 17.98, "volume": 60584820.0}, {"date": "2021-08-13", "close": 17.55, "volume": 18930960.0}, {"date": "2021-08-16", "close": 16.31, "volume": 11504260.0}, {"date": "2021-08-17", "close": 14.795, "volume": 24058290.0}, {"date": "2021-08-18", "close": 14.47, "volume": 24454160.0}, {"date": "2021-08-19", "close": 14.92, "volume": 24895820.0}, {"date": "2021-08-20", "close": 15.41, "volume": 15037130.0}, {"date": "2021-08-23", "close": 16.33, "volume": 14091650.0}, {"date": "2021-08-24", "close": 17.27, "volume": 12800630.0}, {"date": "2021-08-25", "close": 17.28, "volume": 10207620.0}, {"date": "2021-08-26", "close": 16.71, "volume": 7954280.0}, {"date": "2021-08-27", "close": 17.33, "volume": 5999707.0}, {"date": "2021-08-30", "close": 17.56, "volume": 7028526.0}, {"date": "2021-08-31", "close": 17.73, "volume": 8086335.0}, {"date": "2021-09-01", "close": 18.42, "volume": 10425310.0}, {"date": "2021-09-02", "close": 18.57, "volume": 8614995.0}, {"date": "2021-09-03", "close": 19.18, "volume": 8858086.0}, {"date": "2021-09-07", "close": 19.7, "volume": 11801400.0}, {"date": "2021-09-08", "close": 18.74, "volume": 12661370.0}, {"date": "2021-09-09", "close": 18.94, "volume": 6579655.0}, {"date": "2021-09-10", "close": 18.75, "volume": 5079290.0}, {"date": "2021-09-13", "close": 17.76, "volume": 11959500.0}, {"date": "2021-09-14", "close": 16.9, "volume": 30518440.0}, {"date": "2021-09-15", "close": 17.0, "volume": 9546380.0}, {"date": "2021-09-16", "close": 17.88, "volume": 10419380.0}, {"date": "2021-09-17", "close": 18.33, "volume": 16450080.0}, {"date": "2021-09-20", "close": 18.45, "volume": 16599560.0}, {"date": "2021-09-21", "close": 19.33, "volume": 17497970.0}, {"date": "2021-09-22", "close": 19.46, "volume": 17890620.0}, {"date": "2021-09-23", "close": 19.99, "volume": 15441240.0}, {"date": "2021-09-24", "close": 20.35, "volume": 9228157.0}, {"date": "2021-09-27", "close": 21.0, "volume": 8817642.0}, {"date": "2021-09-28", "close": 20.05, "volume": 15650020.0}, {"date": "2021-09-29", "close": 19.96, "volume": 9296446.0}, {"date": "2021-09-30", "close": 20.53, "volume": 7981381.0}, {"date": "2021-10-01", "close": 20.54, "volume": 7713346.0}, {"date": "2021-10-04", "close": 18.99, "volume": 13574520.0}, {"date": "2021-10-05", "close": 19.22, "volume": 8709478.0}, {"date": "2021-10-06", "close": 19.72, "volume": 7495422.0}, {"date": "2021-10-07", "close": 20.23, "volume": 14801170.0}, {"date": "2021-10-08", "close": 21.66, "volume": 19813450.0}, {"date": "2021-10-11", "close": 21.97, "volume": 9632965.0}, {"date": "2021-10-12", "close": 23.25, "volume": 15373900.0}, {"date": "2021-10-13", "close": 23.49, "volume": 11198920.0}, {"date": "2021-10-14", "close": 23.74, "volume": 8986945.0}, {"date": "2021-10-15", "close": 23.43, "volume": 7474965.0}, {"date": "2021-10-18", "close": 24.16, "volume": 26803380.0}, {"date": "2021-10-19", "close": 24.02, "volume": 12123010.0}, {"date": "2021-10-20", "close": 23.53, "volume": 9635491.0}, {"date": "2021-10-21", "close": 23.76, "volume": 5486885.0}, {"date": "2021-10-22", "close": 23.39, "volume": 4877670.0}, {"date": "2021-10-25", "close": 24.04, "volume": 5616922.0}, {"date": "2021-10-26", "close": 23.75, "volume": 5698050.0}, {"date": "2021-10-27", "close": 23.87, "volume": 7858620.0}, {"date": "2021-10-28", "close": 24.25, "volume": 6692146.0}, {"date": "2021-10-29", "close": 23.71, "volume": 10421380.0}, {"date": "2021-11-01", "close": 24.75, "volume": 9923755.0}, {"date": "2021-11-02", "close": 21.12, "volume": 28808910.0}, {"date": "2021-11-03", "close": 20.86, "volume": 34003640.0}, {"date": "2021-11-04", "close": 23.94, "volume": 30463410.0}, {"date": "2021-11-05", "close": 22.32, "volume": 16930400.0}, {"date": "2021-11-08", "close": 21.97, "volume": 17106300.0}, {"date": "2021-11-09", "close": 21.0, "volume": 15909650.0}, {"date": "2021-11-10", "close": 19.52, "volume": 29641510.0}, {"date": "2021-11-11", "close": 22.56, "volume": 45450980.0}, {"date": "2021-11-12", "close": 23.14, "volume": 15314660.0}, {"date": "2021-11-15", "close": 22.56, "volume": 13433820.0}, {"date": "2021-11-16", "close": 21.52, "volume": 18968400.0}, {"date": "2021-11-17", "close": 21.0, "volume": 10651340.0}, {"date": "2021-11-18", "close": 20.64, "volume": 11131940.0}, {"date": "2021-11-19", "close": 19.73, "volume": 10654200.0}, {"date": "2021-11-22", "close": 18.35, "volume": 13835770.0}, {"date": "2021-11-23", "close": 16.71, "volume": 25361070.0}, {"date": "2021-11-24", "close": 17.01, "volume": 12029570.0}, {"date": "2021-11-26", "close": 16.37, "volume": 6185202.0}, {"date": "2021-11-29", "close": 16.14, "volume": 9805406.0}, {"date": "2021-11-30", "close": 15.84, "volume": 13148850.0}, {"date": "2021-12-01", "close": 14.47, "volume": 13058310.0}, {"date": "2021-12-02", "close": 14.55, "volume": 16106820.0}, {"date": "2021-12-03", "close": 14.02, "volume": 16195190.0}, {"date": "2021-12-06", "close": 14.94, "volume": 16636550.0}, {"date": "2021-12-07", "close": 15.38, "volume": 9756110.0}, {"date": "2021-12-08", "close": 15.69, "volume": 10739500.0}, {"date": "2021-12-09", "close": 15.09, "volume": 11495900.0}, {"date": "2021-12-10", "close": 14.98, "volume": 8786184.0}, {"date": "2021-12-13", "close": 14.62, "volume": 11139740.0}, {"date": "2021-12-14", "close": 13.95, "volume": 12927990.0}, {"date": "2021-12-15", "close": 13.9, "volume": 12023690.0}, {"date": "2021-12-16", "close": 13.3, "volume": 13397210.0}, {"date": "2021-12-17", "close": 14.3, "volume": 18002530.0}, {"date": "2021-12-20", "close": 14.04, "volume": 9004213.0}, {"date": "2021-12-21", "close": 14.8, "volume": 8357053.0}, {"date": "2021-12-22", "close": 14.79, "volume": 5378741.0}, {"date": "2021-12-23", "close": 14.89, "volume": 5132967.0}, {"date": "2021-12-27", "close": 14.69, "volume": 4657664.0}, {"date": "2021-12-28", "close": 14.54, "volume": 5984705.0}, {"date": "2021-12-29", "close": 14.11, "volume": 6287844.0}, {"date": "2021-12-30", "close": 14.72, "volume": 6749905.0}, {"date": "2021-12-31", "close": 14.61, "volume": 4557984.0}, {"date": "2022-01-03", "close": 15.07, "volume": 9235560.0}, {"date": "2022-01-04", "close": 14.06, "volume": 10987410.0}, {"date": "2022-01-05", "close": 12.51, "volume": 13993780.0}, {"date": "2022-01-06", "close": 11.8, "volume": 17376520.0}, {"date": "2022-01-07", "close": 11.36, "volume": 24480850.0}, {"date": "2022-01-10", "close": 11.42, "volume": 17313280.0}, {"date": "2022-01-11", "close": 11.89, "volume": 10578790.0}, {"date": "2022-01-12", "close": 12.64, "volume": 21368890.0}, {"date": "2022-01-13", "close": 12.08, "volume": 9708068.0}, {"date": "2022-01-14", "close": 11.56, "volume": 11941690.0}, {"date": "2022-01-18", "close": 10.65, "volume": 15095620.0}, {"date": "2022-01-19", "close": 9.99, "volume": 24088450.0}, {"date": "2022-01-20", "close": 9.75, "volume": 12597790.0}, {"date": "2022-01-21", "close": 9.47, "volume": 19105060.0}, {"date": "2022-01-24", "close": 9.36, "volume": 24838670.0}, {"date": "2022-01-25", "close": 8.99, "volume": 11431980.0}, {"date": "2022-01-26", "close": 8.65, "volume": 15005470.0}, {"date": "2022-01-27", "close": 8.5, "volume": 17288680.0}, {"date": "2022-01-28", "close": 8.81, "volume": 13610980.0}, {"date": "2022-01-31", "close": 9.93, "volume": 13196090.0}, {"date": "2022-02-01", "close": 10.71, "volume": 16893780.0}, {"date": "2022-02-02", "close": 10.35, "volume": 12413680.0}, {"date": "2022-02-03", "close": 9.56, "volume": 11617810.0}, {"date": "2022-02-04", "close": 9.81, "volume": 12951400.0}, {"date": "2022-02-07", "close": 9.67, "volume": 8350841.0}, {"date": "2022-02-08", "close": 9.8, "volume": 22411170.0}, {"date": "2022-02-09", "close": 10.5, "volume": 13787360.0}, {"date": "2022-02-10", "close": 10.29, "volume": 16615240.0}, {"date": "2022-02-11", "close": 10.23, "volume": 10069850.0}, {"date": "2022-02-14", "close": 10.14, "volume": 9847378.0}, {"date": "2022-02-15", "close": 11.29, "volume": 13310100.0}, {"date": "2022-02-16", "close": 11.23, "volume": 9470324.0}, {"date": "2022-02-17", "close": 10.61, "volume": 9031806.0}, {"date": "2022-02-18", "close": 10.71, "volume": 21578310.0}, {"date": "2022-02-22", "close": 10.07, "volume": 13514530.0}, {"date": "2022-02-23", "close": 9.22, "volume": 17483770.0}, {"date": "2022-02-24", "close": 10.98, "volume": 33511080.0}, {"date": "2022-02-25", "close": 8.44, "volume": 55994470.0}, {"date": "2022-02-28", "close": 8.35, "volume": 31356780.0}, {"date": "2022-03-01", "close": 8.23, "volume": 20808640.0}, {"date": "2022-03-02", "close": 8.59, "volume": 16802790.0}, {"date": "2022-03-03", "close": 7.81, "volume": 18468700.0}, {"date": "2022-03-04", "close": 6.76, "volume": 30126600.0}, {"date": "2022-03-07", "close": 6.53, "volume": 20973710.0}, {"date": "2022-03-08", "close": 6.79, "volume": 17178970.0}, {"date": "2022-03-09", "close": 7.48, "volume": 19761360.0}, {"date": "2022-03-10", "close": 7.41, "volume": 17516390.0}, {"date": "2022-03-11", "close": 6.86, "volume": 12345730.0}, {"date": "2022-03-14", "close": 6.47, "volume": 16950110.0}, {"date": "2022-03-15", "close": 7.06, "volume": 15321880.0}, {"date": "2022-03-16", "close": 7.73, "volume": 18345850.0}, {"date": "2022-03-17", "close": 8.25, "volume": 13863280.0}, {"date": "2022-03-18", "close": 8.29, "volume": 26173530.0}, {"date": "2022-03-21", "close": 8.16, "volume": 16563640.0}, {"date": "2022-03-22", "close": 9.29, "volume": 25407120.0}, {"date": "2022-03-23", "close": 9.18, "volume": 11758850.0}, {"date": "2022-03-24", "close": 9.03, "volume": 14666860.0}, {"date": "2022-03-25", "close": 8.65, "volume": 15723370.0}, {"date": "2022-03-28", "close": 8.95, "volume": 13461630.0}, {"date": "2022-03-29", "close": 9.85, "volume": 18308140.0}, {"date": "2022-03-30", "close": 9.14, "volume": 9048190.0}, {"date": "2022-03-31", "close": 8.65, "volume": 10247390.0}, {"date": "2022-04-01", "close": 8.48, "volume": 10672280.0}, {"date": "2022-04-04", "close": 9.06, "volume": 12557540.0}, {"date": "2022-04-05", "close": 8.35, "volume": 10611970.0}, {"date": "2022-04-06", "close": 7.58, "volume": 18340460.0}, {"date": "2022-04-07", "close": 7.39, "volume": 13116770.0}, {"date": "2022-04-08", "close": 7.28, "volume": 13609700.0}, {"date": "2022-04-11", "close": 7.79, "volume": 20067390.0}, {"date": "2022-04-12", "close": 8.03, "volume": 17914400.0}, {"date": "2022-04-13", "close": 8.76, "volume": 15773700.0}, {"date": "2022-04-14", "close": 8.83, "volume": 16232870.0}, {"date": "2022-04-18", "close": 8.24, "volume": 12559890.0}, {"date": "2022-04-19", "close": 8.58, "volume": 8846221.0}, {"date": "2022-04-20", "close": 8.17, "volume": 9713884.0}, {"date": "2022-04-21", "close": 7.5, "volume": 14760680.0}, {"date": "2022-04-22", "close": 7.09, "volume": 14439490.0}, {"date": "2022-04-25", "close": 7.46, "volume": 15823250.0}, {"date": "2022-04-26", "close": 7.03, "volume": 13162340.0}, {"date": "2022-04-27", "close": 6.74, "volume": 11477390.0}, {"date": "2022-04-28", "close": 7.18, "volume": 12228240.0}, {"date": "2022-04-29", "close": 6.99, "volume": 12132860.0}, {"date": "2022-05-02", "close": 7.52, "volume": 15989290.0}, {"date": "2022-05-03", "close": 7.72, "volume": 17876660.0}, {"date": "2022-05-04", "close": 8.02, "volume": 24297820.0}, {"date": "2022-05-05", "close": 7.15, "volume": 25022880.0}, {"date": "2022-05-06", "close": 6.71, "volume": 45916190.0}, {"date": "2022-05-09", "close": 6.0, "volume": 24560740.0}, {"date": "2022-05-10", "close": 5.86, "volume": 36610190.0}, {"date": "2022-05-11", "close": 5.38, "volume": 18459130.0}, {"date": "2022-05-12", "close": 6.26, "volume": 39077070.0}, {"date": "2022-05-13", "close": 7.27, "volume": 28805070.0}, {"date": "2022-05-16", "close": 7.16, "volume": 17732140.0}, {"date": "2022-05-17", "close": 7.52, "volume": 17514810.0}, {"date": "2022-05-18", "close": 6.85, "volume": 17070920.0}, {"date": "2022-05-19", "close": 6.9, "volume": 15352480.0}, {"date": "2022-05-20", "close": 6.85, "volume": 14844820.0}, {"date": "2022-05-23", "close": 6.77, "volume": 9731917.0}, {"date": "2022-05-24", "close": 6.16, "volume": 15330780.0}, {"date": "2022-05-25", "close": 6.42, "volume": 15195840.0}, {"date": "2022-05-26", "close": 6.52, "volume": 16322150.0}, {"date": "2022-05-27", "close": 7.49, "volume": 22947300.0}, {"date": "2022-05-31", "close": 7.23, "volume": 35677270.0}, {"date": "2022-06-01", "close": 6.97, "volume": 14290000.0}, {"date": "2022-06-02", "close": 8.01, "volume": 19847170.0}, {"date": "2022-06-03", "close": 7.52, "volume": 12183860.0}, {"date": "2022-06-06", "close": 7.18, "volume": 14535630.0}, {"date": "2022-06-07", "close": 7.39, "volume": 12001390.0}, {"date": "2022-06-08", "close": 7.35, "volume": 13365640.0}, {"date": "2022-06-09", "close": 6.69, "volume": 13196770.0}, {"date": "2022-06-10", "close": 5.7, "volume": 24842850.0}, {"date": "2022-06-13", "close": 5.02, "volume": 22064960.0}, {"date": "2022-06-14", "close": 5.04, "volume": 21472140.0}, {"date": "2022-06-15", "close": 5.13, "volume": 29326860.0}, {"date": "2022-06-16", "close": 4.32, "volume": 27127660.0}, {"date": "2022-06-17", "close": 4.83, "volume": 25877680.0}, {"date": "2022-06-21", "close": 4.76, "volume": 19889060.0}, {"date": "2022-06-22", "close": 4.82, "volume": 15220150.0}, {"date": "2022-06-23", "close": 5.38, "volume": 22920020.0}, {"date": "2022-06-24", "close": 5.66, "volume": 15906450.0}, {"date": "2022-06-27", "close": 5.43, "volume": 11663680.0}, {"date": "2022-06-28", "close": 5.13, "volume": 9382691.0}, {"date": "2022-06-29", "close": 4.78, "volume": 13492610.0}, {"date": "2022-06-30", "close": 4.71, "volume": 10892190.0}, {"date": "2022-07-01", "close": 5.11, "volume": 14360010.0}, {"date": "2022-07-05", "close": 5.47, "volume": 13092050.0}, {"date": "2022-07-06", "close": 5.36, "volume": 17303310.0}, {"date": "2022-07-07", "close": 5.65, "volume": 14099790.0}, {"date": "2022-07-08", "close": 5.56, "volume": 13736640.0}, {"date": "2022-07-11", "close": 5.12, "volume": 19008020.0}, {"date": "2022-07-12", "close": 5.27, "volume": 14634060.0}, {"date": "2022-07-13", "close": 5.23, "volume": 10501650.0}, {"date": "2022-07-14", "close": 4.96, "volume": 9990182.0}, {"date": "2022-07-15", "close": 5.12, "volume": 9652237.0}, {"date": "2022-07-18", "close": 5.03, "volume": 11719670.0}, {"date": "2022-07-19", "close": 5.53, "volume": 16163850.0}, {"date": "2022-07-20", "close": 5.66, "volume": 14271670.0}, {"date": "2022-07-21", "close": 5.61, "volume": 7405168.0}, {"date": "2022-07-22", "close": 5.17, "volume": 9988610.0}, {"date": "2022-07-25", "close": 4.94, "volume": 11948970.0}, {"date": "2022-07-26", "close": 4.65, "volume": 10751630.0}, {"date": "2022-07-27", "close": 4.75, "volume": 20006950.0}, {"date": "2022-07-28", "close": 5.04, "volume": 22496190.0}, {"date": "2022-07-29", "close": 4.91, "volume": 17663260.0}, {"date": "2022-08-01", "close": 4.79, "volume": 25925070.0}, {"date": "2022-08-02", "close": 4.85, "volume": 22561180.0}, {"date": "2022-08-03", "close": 5.21, "volume": 18312270.0}, {"date": "2022-08-04", "close": 4.7, "volume": 42347740.0}, {"date": "2022-08-05", "close": 5.72, "volume": 55672380.0}, {"date": "2022-08-08", "close": 5.89, "volume": 25078300.0}, {"date": "2022-08-09", "close": 5.43, "volume": 24417100.0}, {"date": "2022-08-10", "close": 5.94, "volume": 16816710.0}, {"date": "2022-08-11", "close": 5.99, "volume": 25912370.0}, {"date": "2022-08-12", "close": 6.3, "volume": 15326620.0}, {"date": "2022-08-15", "close": 6.01, "volume": 26787770.0}, {"date": "2022-08-16", "close": 5.68, "volume": 16428610.0}, {"date": "2022-08-17", "close": 5.085, "volume": 17831480.0}, {"date": "2022-08-18", "close": 5.06, "volume": 17138640.0}, {"date": "2022-08-19", "close": 4.75, "volume": 23283430.0}, {"date": "2022-08-22", "close": 4.75, "volume": 16438000.0}, {"date": "2022-08-23", "close": 4.65, "volume": 12183700.0}, {"date": "2022-08-24", "close": 4.62, "volume": 10481870.0}, {"date": "2022-08-25", "close": 4.81, "volume": 9984410.0}, {"date": "2022-08-26", "close": 4.61, "volume": 12604270.0}, {"date": "2022-08-29", "close": 4.49, "volume": 9168397.0}, {"date": "2022-08-30", "close": 4.46, "volume": 28142650.0}, {"date": "2022-08-31", "close": 4.33, "volume": 11442870.0}, {"date": "2022-09-01", "close": 4.28, "volume": 12763990.0}, {"date": "2022-09-02", "close": 4.1, "volume": 18192520.0}, {"date": "2022-09-06", "close": 4.21, "volume": 9954681.0}, {"date": "2022-09-07", "close": 4.41, "volume": 9215206.0}, {"date": "2022-09-08", "close": 4.55, "volume": 10539110.0}, {"date": "2022-09-09", "close": 4.88, "volume": 12776160.0}, {"date": "2022-09-12", "close": 4.96, "volume": 9850186.0}, {"date": "2022-09-13", "close": 4.57, "volume": 14134010.0}, {"date": "2022-09-14", "close": 4.3, "volume": 17992730.0}, {"date": "2022-09-15", "close": 4.19, "volume": 26427270.0}, {"date": "2022-09-16", "close": 4.06, "volume": 27491760.0}, {"date": "2022-09-19", "close": 3.88, "volume": 19388800.0}, {"date": "2022-09-20", "close": 3.56, "volume": 23703190.0}, {"date": "2022-09-21", "close": 3.25, "volume": 34681130.0}, {"date": "2022-09-22", "close": 3.04, "volume": 28795520.0}, {"date": "2022-09-23", "close": 3.19, "volume": 30808520.0}, {"date": "2022-09-26", "close": 3.06, "volume": 26708710.0}, {"date": "2022-09-27", "close": 3.16, "volume": 17854740.0}, {"date": "2022-09-28", "close": 3.4, "volume": 15266570.0}, {"date": "2022-09-29", "close": 3.14, "volume": 16130790.0}, {"date": "2022-09-30", "close": 3.11, "volume": 11036270.0}, {"date": "2022-10-03", "close": 3.14, "volume": 14372540.0}, {"date": "2022-10-04", "close": 3.38, "volume": 19099320.0}, {"date": "2022-10-05", "close": 3.22, "volume": 9493303.0}, {"date": "2022-10-06", "close": 2.99, "volume": 16116100.0}, {"date": "2022-10-07", "close": 2.81, "volume": 20021000.0}, {"date": "2022-10-10", "close": 2.94, "volume": 19234190.0}, {"date": "2022-10-11", "close": 2.7, "volume": 16703760.0}, {"date": "2022-10-12", "close": 2.81, "volume": 13881700.0}, {"date": "2022-10-13", "close": 2.71, "volume": 26901750.0}, {"date": "2022-10-14", "close": 2.445, "volume": 18925110.0}, {"date": "2022-10-17", "close": 2.48, "volume": 23637520.0}, {"date": "2022-10-18", "close": 2.5, "volume": 18127970.0}, {"date": "2022-10-19", "close": 2.31, "volume": 17651240.0}, {"date": "2022-10-20", "close": 2.44, "volume": 22275680.0}, {"date": "2022-10-21", "close": 2.48, "volume": 16754080.0}, {"date": "2022-10-24", "close": 2.36, "volume": 18875300.0}, {"date": "2022-10-25", "close": 2.72, "volume": 21293810.0}, {"date": "2022-10-26", "close": 2.67, "volume": 16481860.0}, {"date": "2022-10-27", "close": 2.65, "volume": 15350780.0}, {"date": "2022-10-28", "close": 2.69, "volume": 15311170.0}, {"date": "2022-10-31", "close": 2.59, "volume": 17510970.0}, {"date": "2022-11-01", "close": 2.44, "volume": 20664280.0}, {"date": "2022-11-02", "close": 2.29, "volume": 25058890.0}, {"date": "2022-11-03", "close": 2.34, "volume": 29348270.0}, {"date": "2022-11-04", "close": 2.02, "volume": 39814320.0}, {"date": "2022-11-07", "close": 1.735, "volume": 33663860.0}, {"date": "2022-11-08", "close": 1.64, "volume": 52845220.0}, {"date": "2022-11-09", "close": 1.51, "volume": 24933420.0}, {"date": "2022-11-10", "close": 1.91, "volume": 83621220.0}, {"date": "2022-11-11", "close": 2.08, "volume": 40906510.0}, {"date": "2022-11-14", "close": 1.87, "volume": 23076330.0}, {"date": "2022-11-15", "close": 2.05, "volume": 31646040.0}, {"date": "2022-11-16", "close": 1.92, "volume": 14885380.0}, {"date": "2022-11-17", "close": 1.87, "volume": 11813720.0}, {"date": "2022-11-18", "close": 1.72, "volume": 49087240.0}, {"date": "2022-11-21", "close": 1.69, "volume": 14951990.0}, {"date": "2022-11-22", "close": 1.64, "volume": 27312220.0}, {"date": "2022-11-23", "close": 1.93, "volume": 27784090.0}, {"date": "2022-11-25", "close": 2.07, "volume": 11064190.0}, {"date": "2022-11-28", "close": 1.82, "volume": 16620730.0}, {"date": "2022-11-29", "close": 1.75, "volume": 10297530.0}, {"date": "2022-11-30", "close": 1.85, "volume": 20076330.0}, {"date": "2022-12-01", "close": 1.86, "volume": 18833410.0}, {"date": "2022-12-02", "close": 1.71, "volume": 18068120.0}, {"date": "2022-12-05", "close": 1.54, "volume": 16434320.0}, {"date": "2022-12-06", "close": 1.41, "volume": 13809960.0}, {"date": "2022-12-07", "close": 1.29, "volume": 26206570.0}, {"date": "2022-12-08", "close": 1.32, "volume": 12824520.0}, {"date": "2022-12-09", "close": 1.3, "volume": 16190360.0}, {"date": "2022-12-12", "close": 1.45, "volume": 20003230.0}, {"date": "2022-12-13", "close": 1.53, "volume": 50029650.0}, {"date": "2022-12-14", "close": 1.52, "volume": 18632470.0}, {"date": "2022-12-15", "close": 1.4, "volume": 15924360.0}, {"date": "2022-12-16", "close": 1.26, "volume": 59513030.0}, {"date": "2022-12-19", "close": 1.33, "volume": 24418510.0}, {"date": "2022-12-20", "close": 1.26, "volume": 42499560.0}, {"date": "2022-12-21", "close": 1.14, "volume": 58581280.0}, {"date": "2022-12-22", "close": 1.03, "volume": 54648470.0}, {"date": "2022-12-23", "close": 1.02, "volume": 14354580.0}, {"date": "2022-12-27", "close": 0.9701, "volume": 26783380.0}, {"date": "2022-12-28", "close": 1.05, "volume": 18073400.0}, {"date": "2022-12-29", "close": 1.13, "volume": 29825960.0}, {"date": "2022-12-30", "close": 1.16, "volume": 21507430.0}, {"date": "2023-01-03", "close": 1.1, "volume": 19143520.0}, {"date": "2023-01-04", "close": 1.19, "volume": 15245510.0}, {"date": "2023-01-05", "close": 1.09, "volume": 10629700.0}, {"date": "2023-01-06", "close": 1.15, "volume": 10844530.0}, {"date": "2023-01-09", "close": 1.2, "volume": 25027200.0}, {"date": "2023-01-10", "close": 1.24, "volume": 20811680.0}, {"date": "2023-01-11", "close": 1.42, "volume": 27487200.0}, {"date": "2023-01-12", "close": 1.63, "volume": 36749610.0}, {"date": "2023-01-13", "close": 1.66, "volume": 48514800.0}, {"date": "2023-01-17", "close": 1.73, "volume": 26228870.0}, {"date": "2023-01-18", "close": 1.62, "volume": 26616600.0}, {"date": "2023-01-19", "close": 1.49, "volume": 19921360.0}, {"date": "2023-01-20", "close": 1.6, "volume": 12184130.0}, {"date": "2023-01-23", "close": 1.74, "volume": 25228090.0}, {"date": "2023-01-24", "close": 1.63, "volume": 24775220.0}, {"date": "2023-01-25", "close": 1.61, "volume": 17026370.0}, {"date": "2023-01-26", "close": 1.77, "volume": 33677850.0}, {"date": "2023-01-27", "close": 2.03, "volume": 37157420.0}, {"date": "2023-01-30", "close": 2.07, "volume": 34869500.0}, {"date": "2023-01-31", "close": 2.19, "volume": 29740510.0}, {"date": "2023-02-01", "close": 2.4, "volume": 38750450.0}, {"date": "2023-02-02", "close": 2.79, "volume": 63861880.0}, {"date": "2023-02-03", "close": 2.59, "volume": 27596070.0}, {"date": "2023-02-06", "close": 2.39, "volume": 22809710.0}, {"date": "2023-02-07", "close": 2.36, "volume": 16914290.0}, {"date": "2023-02-08", "close": 2.23, "volume": 16512580.0}, {"date": "2023-02-09", "close": 2.04, "volume": 22623190.0}, {"date": "2023-02-10", "close": 1.95, "volume": 16862770.0}, {"date": "2023-02-13", "close": 2.01, "volume": 17106800.0}, {"date": "2023-02-14", "close": 2.16, "volume": 26372930.0}, {"date": "2023-02-15", "close": 2.34, "volume": 24220550.0}, {"date": "2023-02-16", "close": 2.16, "volume": 22326230.0}, {"date": "2023-02-17", "close": 2.01, "volume": 27600290.0}, {"date": "2023-02-21", "close": 1.84, "volume": 18669000.0}, {"date": "2023-02-22", "close": 1.85, "volume": 22380470.0}, {"date": "2023-02-23", "close": 1.82, "volume": 24933770.0}, {"date": "2023-02-24", "close": 1.6, "volume": 31763810.0}, {"date": "2023-02-27", "close": 1.44, "volume": 32755640.0}, {"date": "2023-02-28", "close": 1.44, "volume": 15421150.0}, {"date": "2023-03-01", "close": 1.34, "volume": 30344520.0}, {"date": "2023-03-02", "close": 1.4, "volume": 14894270.0}, {"date": "2023-03-03", "close": 1.53, "volume": 22613490.0}, {"date": "2023-03-06", "close": 1.47, "volume": 26148880.0}, {"date": "2023-03-07", "close": 1.455, "volume": 17953840.0}, {"date": "2023-03-08", "close": 1.56, "volume": 19821080.0}, {"date": "2023-03-09", "close": 1.355, "volume": 18291620.0}, {"date": "2023-03-10", "close": 1.19, "volume": 41987820.0}, {"date": "2023-03-13", "close": 1.32, "volume": 24592830.0}, {"date": "2023-03-14", "close": 1.38, "volume": 20231410.0}, {"date": "2023-03-15", "close": 1.62, "volume": 44228880.0}, {"date": "2023-03-16", "close": 1.67, "volume": 27677160.0}, {"date": "2023-03-17", "close": 1.61, "volume": 20736870.0}, {"date": "2023-03-20", "close": 1.45, "volume": 24404480.0}, {"date": "2023-03-21", "close": 1.69, "volume": 22622810.0}, {"date": "2023-03-22", "close": 1.54, "volume": 25007980.0}, {"date": "2023-03-23", "close": 1.7, "volume": 36640100.0}, {"date": "2023-03-24", "close": 1.66, "volume": 24289350.0}, {"date": "2023-03-27", "close": 1.6, "volume": 26958090.0}, {"date": "2023-03-28", "close": 1.47, "volume": 17718240.0}, {"date": "2023-03-29", "close": 1.58, "volume": 19811770.0}, {"date": "2023-03-30", "close": 1.63, "volume": 14703040.0}, {"date": "2023-03-31", "close": 1.76, "volume": 22883840.0}, {"date": "2023-04-03", "close": 1.84, "volume": 20997620.0}, {"date": "2023-04-04", "close": 1.77, "volume": 16027030.0}, {"date": "2023-04-05", "close": 1.64, "volume": 17290830.0}, {"date": "2023-04-06", "close": 1.68, "volume": 10739470.0}, {"date": "2023-04-10", "close": 1.68, "volume": 20179680.0}, {"date": "2023-04-11", "close": 1.82, "volume": 18805540.0}, {"date": "2023-04-12", "close": 1.78, "volume": 22235890.0}, {"date": "2023-04-13", "close": 1.83, "volume": 18531770.0}, {"date": "2023-04-14", "close": 1.7, "volume": 22109590.0}, {"date": "2023-04-17", "close": 1.75, "volume": 17466720.0}, {"date": "2023-04-18", "close": 1.69, "volume": 15498880.0}, {"date": "2023-04-19", "close": 1.56, "volume": 19719190.0}, {"date": "2023-04-20", "close": 1.49, "volume": 17462520.0}, {"date": "2023-04-21", "close": 1.54, "volume": 15825370.0}, {"date": "2023-04-24", "close": 1.41, "volume": 21008730.0}, {"date": "2023-04-25", "close": 1.33, "volume": 17317110.0}, {"date": "2023-04-26", "close": 1.26, "volume": 19735440.0}, {"date": "2023-04-27", "close": 1.29, "volume": 13340750.0}, {"date": "2023-04-28", "close": 1.38, "volume": 18647390.0}, {"date": "2023-05-01", "close": 1.46, "volume": 23643810.0}, {"date": "2023-05-02", "close": 1.36, "volume": 15472910.0}, {"date": "2023-05-03", "close": 1.34, "volume": 11092370.0}, {"date": "2023-05-04", "close": 1.35, "volume": 13264980.0}, {"date": "2023-05-05", "close": 1.79, "volume": 38851670.0}, {"date": "2023-05-08", "close": 2.05, "volume": 45542740.0}, {"date": "2023-05-09", "close": 2.15, "volume": 28860620.0}, {"date": "2023-05-10", "close": 2.1, "volume": 57394260.0}, {"date": "2023-05-11", "close": 2.1, "volume": 25188570.0}, {"date": "2023-05-12", "close": 1.95, "volume": 18054430.0}, {"date": "2023-05-15", "close": 2.08, "volume": 20213390.0}, {"date": "2023-05-16", "close": 2.03, "volume": 16935060.0}, {"date": "2023-05-17", "close": 2.36, "volume": 27330220.0}, {"date": "2023-05-18", "close": 2.42, "volume": 22741140.0}, {"date": "2023-05-19", "close": 2.41, "volume": 20914440.0}, {"date": "2023-05-22", "close": 2.54, "volume": 23682220.0}, {"date": "2023-05-23", "close": 2.42, "volume": 25316800.0}, {"date": "2023-05-24", "close": 2.52, "volume": 17799930.0}, {"date": "2023-05-25", "close": 2.32, "volume": 22971570.0}, {"date": "2023-05-26", "close": 2.36, "volume": 13354980.0}, {"date": "2023-05-30", "close": 2.46, "volume": 29668390.0}, {"date": "2023-05-31", "close": 2.64, "volume": 31953370.0}, {"date": "2023-06-01", "close": 2.7, "volume": 24655760.0}, {"date": "2023-06-02", "close": 2.48, "volume": 27786380.0}, {"date": "2023-06-05", "close": 2.37, "volume": 17491520.0}, {"date": "2023-06-06", "close": 2.46, "volume": 18069100.0}, {"date": "2023-06-07", "close": 2.33, "volume": 18131900.0}, {"date": "2023-06-08", "close": 2.49, "volume": 20615810.0}, {"date": "2023-06-09", "close": 2.4, "volume": 18306060.0}, {"date": "2023-06-12", "close": 2.62, "volume": 18718740.0}, {"date": "2023-06-13", "close": 2.93, "volume": 37476160.0}, {"date": "2023-06-14", "close": 2.94, "volume": 37832920.0}, {"date": "2023-06-15", "close": 2.98, "volume": 22075340.0}, {"date": "2023-06-16", "close": 3.01, "volume": 30077810.0}, {"date": "2023-06-20", "close": 3.07, "volume": 37488230.0}, {"date": "2023-06-21", "close": 3.12, "volume": 28911380.0}, {"date": "2023-06-22", "close": 3.17, "volume": 21608490.0}, {"date": "2023-06-23", "close": 2.93, "volume": 86214100.0}, {"date": "2023-06-26", "close": 2.945, "volume": 15585940.0}, {"date": "2023-06-27", "close": 3.4, "volume": 32373640.0}, {"date": "2023-06-28", "close": 3.98, "volume": 48904920.0}, {"date": "2023-06-29", "close": 4.08, "volume": 38306530.0}, {"date": "2023-06-30", "close": 4.02, "volume": 25601190.0}, {"date": "2023-07-03", "close": 4.28, "volume": 20194130.0}, {"date": "2023-07-05", "close": 4.07, "volume": 27422160.0}, {"date": "2023-07-06", "close": 3.85, "volume": 22004100.0}, {"date": "2023-07-07", "close": 3.84, "volume": 20574460.0}, {"date": "2023-07-10", "close": 4.08, "volume": 20164760.0}, {"date": "2023-07-11", "close": 4.45, "volume": 25538610.0}, {"date": "2023-07-12", "close": 4.89, "volume": 36708430.0}, {"date": "2023-07-13", "close": 4.83, "volume": 33798150.0}, {"date": "2023-07-14", "close": 4.44, "volume": 29162240.0}, {"date": "2023-07-17", "close": 4.315, "volume": 16672460.0}, {"date": "2023-07-18", "close": 4.39, "volume": 18772510.0}, {"date": "2023-07-19", "close": 4.21, "volume": 22601870.0}, {"date": "2023-07-20", "close": 4.03, "volume": 17737710.0}, {"date": "2023-07-21", "close": 4.125, "volume": 11558440.0}, {"date": "2023-07-24", "close": 4.39, "volume": 17737480.0}, {"date": "2023-07-25", "close": 4.35, "volume": 16564220.0}, {"date": "2023-07-26", "close": 4.43, "volume": 12352440.0}, {"date": "2023-07-27", "close": 4.25, "volume": 31484880.0}, {"date": "2023-07-28", "close": 4.84, "volume": 24978840.0}, {"date": "2023-07-31", "close": 5.11, "volume": 20700420.0}, {"date": "2023-08-01", "close": 5.27, "volume": 19746640.0}, {"date": "2023-08-02", "close": 4.78, "volume": 21604140.0}, {"date": "2023-08-03", "close": 4.805, "volume": 18276900.0}, {"date": "2023-08-04", "close": 3.54, "volume": 47546900.0}, {"date": "2023-08-07", "close": 3.44, "volume": 28014910.0}, {"date": "2023-08-08", "close": 3.55, "volume": 24469060.0}, {"date": "2023-08-09", "close": 3.42, "volume": 16070590.0}, {"date": "2023-08-10", "close": 3.47, "volume": 18344830.0}, {"date": "2023-08-11", "close": 3.43, "volume": 15444550.0}, {"date": "2023-08-14", "close": 3.49, "volume": 13815870.0}, {"date": "2023-08-15", "close": 3.36, "volume": 16217760.0}, {"date": "2023-08-16", "close": 3.31, "volume": 15389300.0}, {"date": "2023-08-17", "close": 3.26, "volume": 18981540.0}, {"date": "2023-08-18", "close": 3.16, "volume": 22688050.0}, {"date": "2023-08-21", "close": 3.25, "volume": 14524070.0}, {"date": "2023-08-22", "close": 3.2, "volume": 11376350.0}, {"date": "2023-08-23", "close": 3.4, "volume": 14908590.0}, {"date": "2023-08-24", "close": 3.22, "volume": 14881550.0}, {"date": "2023-08-25", "close": 3.38, "volume": 16672830.0}, {"date": "2023-08-28", "close": 3.5, "volume": 11074980.0}, {"date": "2023-08-29", "close": 3.75, "volume": 15959600.0}, {"date": "2023-08-30", "close": 3.94, "volume": 18708100.0}, {"date": "2023-08-31", "close": 3.9, "volume": 19324490.0}, {"date": "2023-09-01", "close": 3.89, "volume": 17824990.0}, {"date": "2023-09-05", "close": 3.785, "volume": 15870950.0}, {"date": "2023-09-06", "close": 3.74, "volume": 13440740.0}, {"date": "2023-09-07", "close": 3.8, "volume": 12522950.0}, {"date": "2023-09-08", "close": 3.78, "volume": 9892834.0}, {"date": "2023-09-11", "close": 3.69, "volume": 9854615.0}, {"date": "2023-09-12", "close": 3.69, "volume": 11359320.0}, {"date": "2023-09-13", "close": 3.5, "volume": 14311630.0}, {"date": "2023-09-14", "close": 3.42, "volume": 14576620.0}, {"date": "2023-09-15", "close": 3.22, "volume": 32888390.0}, {"date": "2023-09-18", "close": 3.19, "volume": 10796470.0}, {"date": "2023-09-19", "close": 3.19, "volume": 11721290.0}, {"date": "2023-09-20", "close": 2.96, "volume": 19096520.0}, {"date": "2023-09-21", "close": 2.55, "volume": 35503000.0}, {"date": "2023-09-22", "close": 2.57, "volume": 18995520.0}, {"date": "2023-09-25", "close": 2.43, "volume": 18635800.0}, {"date": "2023-09-26", "close": 2.36, "volume": 15112030.0}, {"date": "2023-09-27", "close": 2.55, "volume": 17256720.0}, {"date": "2023-09-28", "close": 2.61, "volume": 12765570.0}, {"date": "2023-09-29", "close": 2.64, "volume": 13326110.0}, {"date": "2023-10-02", "close": 2.66, "volume": 12542630.0}, {"date": "2023-10-03", "close": 2.38, "volume": 14150130.0}, {"date": "2023-10-04", "close": 2.68, "volume": 11289970.0}, {"date": "2023-10-05", "close": 2.64, "volume": 10299340.0}, {"date": "2023-10-06", "close": 2.56, "volume": 11303910.0}, {"date": "2023-10-09", "close": 2.43, "volume": 13386010.0}, {"date": "2023-10-10", "close": 2.67, "volume": 16909080.0}, {"date": "2023-10-11", "close": 2.69, "volume": 10982470.0}, {"date": "2023-10-12", "close": 2.49, "volume": 13570200.0}, {"date": "2023-10-13", "close": 2.41, "volume": 14265800.0}, {"date": "2023-10-16", "close": 2.43, "volume": 10968280.0}, {"date": "2023-10-17", "close": 2.45, "volume": 15477120.0}, {"date": "2023-10-18", "close": 2.28, "volume": 12093850.0}, {"date": "2023-10-19", "close": 2.2, "volume": 17528860.0}, {"date": "2023-10-20", "close": 2.18, "volume": 12506080.0}, {"date": "2023-10-23", "close": 2.13, "volume": 14538150.0}, {"date": "2023-10-24", "close": 2.2, "volume": 16141830.0}, {"date": "2023-10-25", "close": 2.12, "volume": 13353940.0}, {"date": "2023-10-26", "close": 2.13, "volume": 15680880.0}, {"date": "2023-10-27", "close": 2.08, "volume": 10715250.0}, {"date": "2023-10-30", "close": 2.09, "volume": 17118080.0}, {"date": "2023-10-31", "close": 1.9, "volume": 25997930.0}, {"date": "2023-11-01", "close": 1.89, "volume": 18986770.0}, {"date": "2023-11-02", "close": 2.2, "volume": 33553700.0}, {"date": "2023-11-03", "close": 2.09, "volume": 41497970.0}, {"date": "2023-11-06", "close": 2.0, "volume": 40898650.0}, {"date": "2023-11-07", "close": 2.07, "volume": 17858520.0}, {"date": "2023-11-08", "close": 2.17, "volume": 21770420.0}, {"date": "2023-11-09", "close": 2.02, "volume": 19062500.0}, {"date": "2023-11-10", "close": 2.08, "volume": 12579750.0}, {"date": "2023-11-13", "close": 2.03, "volume": 11948280.0}, {"date": "2023-11-14", "close": 2.29, "volume": 26987410.0}, {"date": "2023-11-15", "close": 2.47, "volume": 23618470.0}, {"date": "2023-11-16", "close": 2.38, "volume": 16578260.0}, {"date": "2023-11-17", "close": 2.45, "volume": 16287830.0}, {"date": "2023-11-20", "close": 2.5, "volume": 15077190.0}, {"date": "2023-11-21", "close": 2.34, "volume": 13005290.0}, {"date": "2023-11-22", "close": 2.45, "volume": 12405080.0}, {"date": "2023-11-24", "close": 2.61, "volume": 9297372.0}, {"date": "2023-11-27", "close": 2.75, "volume": 15383630.0}, {"date": "2023-11-28", "close": 2.89, "volume": 19613780.0}, {"date": "2023-11-29", "close": 3.0, "volume": 25273840.0}, {"date": "2023-11-30", "close": 3.01, "volume": 19846970.0}, {"date": "2023-12-01", "close": 3.32, "volume": 25463760.0}, {"date": "2023-12-04", "close": 3.41, "volume": 19999910.0}, {"date": "2023-12-05", "close": 3.38, "volume": 20954390.0}, {"date": "2023-12-06", "close": 3.45, "volume": 19059070.0}, {"date": "2023-12-07", "close": 3.55, "volume": 14123520.0}, {"date": "2023-12-08", "close": 3.66, "volume": 14014720.0}, {"date": "2023-12-11", "close": 3.59, "volume": 16080940.0}, {"date": "2023-12-12", "close": 3.44, "volume": 18714080.0}, {"date": "2023-12-13", "close": 4.11, "volume": 40287470.0}, {"date": "2023-12-14", "close": 4.56, "volume": 47090600.0}, {"date": "2023-12-15", "close": 4.06, "volume": 56380000.0}, {"date": "2023-12-18", "close": 4.07, "volume": 25294640.0}, {"date": "2023-12-19", "close": 4.34, "volume": 24785140.0}, {"date": "2023-12-20", "close": 4.02, "volume": 27033100.0}, {"date": "2023-12-21", "close": 4.2, "volume": 17539420.0}, {"date": "2023-12-22", "close": 4.58, "volume": 29640780.0}, {"date": "2023-12-26", "close": 4.68, "volume": 14654670.0}, {"date": "2023-12-27", "close": 4.72, "volume": 17730750.0}, {"date": "2023-12-28", "close": 4.67, "volume": 15228790.0}, {"date": "2023-12-29", "close": 4.48, "volume": 22107470.0}, {"date": "2024-01-02", "close": 4.28, "volume": 20759780.0}, {"date": "2024-01-03", "close": 4.03, "volume": 22437470.0}, {"date": "2024-01-04", "close": 4.02, "volume": 12462920.0}, {"date": "2024-01-05", "close": 3.625, "volume": 22389530.0}, {"date": "2024-01-08", "close": 3.95, "volume": 17551970.0}, {"date": "2024-01-09", "close": 3.7, "volume": 15103910.0}, {"date": "2024-01-10", "close": 3.68, "volume": 14848440.0}, {"date": "2024-01-11", "close": 3.56, "volume": 25547400.0}, {"date": "2024-01-12", "close": 3.51, "volume": 16301860.0}, {"date": "2024-01-16", "close": 3.22, "volume": 19705820.0}, {"date": "2024-01-17", "close": 3.12, "volume": 20723200.0}, {"date": "2024-01-18", "close": 3.01, "volume": 18543300.0}, {"date": "2024-01-19", "close": 3.15, "volume": 19627780.0}, {"date": "2024-01-22", "close": 3.49, "volume": 34697510.0}, {"date": "2024-01-23", "close": 3.36, "volume": 23841710.0}, {"date": "2024-01-24", "close": 3.22, "volume": 19668580.0}, {"date": "2024-01-25", "close": 3.38, "volume": 20224000.0}, {"date": "2024-01-26", "close": 3.35, "volume": 16395170.0}, {"date": "2024-01-29", "close": 3.72, "volume": 20554800.0}, {"date": "2024-01-30", "close": 3.55, "volume": 20297930.0}, {"date": "2024-01-31", "close": 3.42, "volume": 30538270.0}, {"date": "2024-02-01", "close": 3.53, "volume": 20802860.0}, {"date": "2024-02-02", "close": 3.5, "volume": 20957750.0}, {"date": "2024-02-05", "close": 3.21, "volume": 21323570.0}, {"date": "2024-02-06", "close": 3.28, "volume": 16708760.0}, {"date": "2024-02-07", "close": 3.215, "volume": 12815890.0}, {"date": "2024-02-08", "close": 3.33, "volume": 15101480.0}, {"date": "2024-02-09", "close": 3.51, "volume": 16202770.0}, {"date": "2024-02-12", "close": 3.56, "volume": 22014400.0}, {"date": "2024-02-13", "close": 3.24, "volume": 19027040.0}, {"date": "2024-02-14", "close": 3.435, "volume": 16731720.0}, {"date": "2024-02-15", "close": 3.35, "volume": 26149770.0}, {"date": "2024-02-16", "close": 3.0, "volume": 40918150.0}, {"date": "2024-02-20", "close": 2.795, "volume": 22592990.0}, {"date": "2024-02-21", "close": 2.91, "volume": 19698440.0}, {"date": "2024-02-22", "close": 2.97, "volume": 20759050.0}, {"date": "2024-02-23", "close": 2.87, "volume": 17351640.0}, {"date": "2024-02-26", "close": 3.05, "volume": 22672720.0}, {"date": "2024-02-27", "close": 3.11, "volume": 17046580.0}, {"date": "2024-02-28", "close": 3.03, "volume": 16636800.0}, {"date": "2024-02-29", "close": 3.08, "volume": 20149780.0}, {"date": "2024-03-01", "close": 3.11, "volume": 14761660.0}, {"date": "2024-03-04", "close": 3.03, "volume": 19253500.0}, {"date": "2024-03-05", "close": 2.78, "volume": 20459150.0}, {"date": "2024-03-06", "close": 2.95, "volume": 20173340.0}, {"date": "2024-03-07", "close": 2.97, "volume": 16501590.0}, {"date": "2024-03-08", "close": 3.06, "volume": 24685180.0}, {"date": "2024-03-11", "close": 2.91, "volume": 17815060.0}, {"date": "2024-03-12", "close": 2.86, "volume": 17178440.0}, {"date": "2024-03-13", "close": 2.86, "volume": 14733170.0}, {"date": "2024-03-14", "close": 2.63, "volume": 19021760.0}, {"date": "2024-03-15", "close": 2.67, "volume": 30294770.0}, {"date": "2024-03-18", "close": 2.88, "volume": 36149580.0}, {"date": "2024-03-19", "close": 2.74, "volume": 19943290.0}, {"date": "2024-03-20", "close": 2.98, "volume": 18693110.0}, {"date": "2024-03-21", "close": 3.13, "volume": 21225220.0}, {"date": "2024-03-22", "close": 2.98, "volume": 17583210.0}, {"date": "2024-03-25", "close": 2.95, "volume": 15727510.0}, {"date": "2024-03-26", "close": 2.91, "volume": 11887770.0}, {"date": "2024-03-27", "close": 2.95, "volume": 13784170.0}, {"date": "2024-03-28", "close": 3.03, "volume": 23942730.0}, {"date": "2024-04-01", "close": 2.91, "volume": 16271010.0}, {"date": "2024-04-02", "close": 2.78, "volume": 13311990.0}, {"date": "2024-04-03", "close": 2.87, "volume": 10135200.0}, {"date": "2024-04-04", "close": 2.76, "volume": 12270860.0}, {"date": "2024-04-05", "close": 2.7, "volume": 13012650.0}, {"date": "2024-04-08", "close": 2.69, "volume": 10948630.0}, {"date": "2024-04-09", "close": 2.74, "volume": 11369590.0}, {"date": "2024-04-10", "close": 2.45, "volume": 21064910.0}, {"date": "2024-04-11", "close": 2.46, "volume": 10425530.0}, {"date": "2024-04-12", "close": 2.34, "volume": 13013430.0}, {"date": "2024-04-15", "close": 2.19, "volume": 14709710.0}, {"date": "2024-04-16", "close": 2.16, "volume": 12556350.0}, {"date": "2024-04-17", "close": 2.16, "volume": 12305080.0}, {"date": "2024-04-18", "close": 2.155, "volume": 12015210.0}, {"date": "2024-04-19", "close": 2.17, "volume": 10022410.0}, {"date": "2024-04-22", "close": 2.17, "volume": 8621670.0}, {"date": "2024-04-23", "close": 2.23, "volume": 12576820.0}, {"date": "2024-04-24", "close": 2.15, "volume": 10302620.0}, {"date": "2024-04-25", "close": 2.07, "volume": 17318060.0}, {"date": "2024-04-26", "close": 2.14, "volume": 11757890.0}, {"date": "2024-04-29", "close": 2.125, "volume": 11184570.0}, {"date": "2024-04-30", "close": 1.99, "volume": 14714660.0}, {"date": "2024-05-01", "close": 2.0, "volume": 23698210.0}, {"date": "2024-05-02", "close": 2.03, "volume": 25473620.0}, {"date": "2024-05-03", "close": 2.21, "volume": 47495260.0}, {"date": "2024-05-06", "close": 2.35, "volume": 27511580.0}, {"date": "2024-05-07", "close": 2.25, "volume": 21737550.0}, {"date": "2024-05-08", "close": 2.12, "volume": 19948960.0}, {"date": "2024-05-09", "close": 2.3, "volume": 23142070.0}, {"date": "2024-05-10", "close": 2.32, "volume": 12667570.0}, {"date": "2024-05-13", "close": 2.48, "volume": 18461180.0}, {"date": "2024-05-14", "close": 2.45, "volume": 20675540.0}, {"date": "2024-05-15", "close": 2.48, "volume": 21097550.0}, {"date": "2024-05-16", "close": 2.435, "volume": 11004820.0}, {"date": "2024-05-17", "close": 2.41, "volume": 9695126.0}, {"date": "2024-05-20", "close": 2.42, "volume": 9321011.0}, {"date": "2024-05-21", "close": 2.25, "volume": 11282270.0}, {"date": "2024-05-22", "close": 2.2, "volume": 17457200.0}, {"date": "2024-05-23", "close": 2.12, "volume": 11157270.0}, {"date": "2024-05-24", "close": 2.13, "volume": 7334074.0}, {"date": "2024-05-28", "close": 2.2, "volume": 11686070.0}, {"date": "2024-05-29", "close": 2.06, "volume": 14081410.0}, {"date": "2024-05-30", "close": 2.11, "volume": 13726390.0}, {"date": "2024-05-31", "close": 2.18, "volume": 17451200.0}, {"date": "2024-06-03", "close": 2.18, "volume": 11013880.0}, {"date": "2024-06-04", "close": 2.16, "volume": 14190280.0}, {"date": "2024-06-05", "close": 2.22, "volume": 8385324.0}, {"date": "2024-06-06", "close": 2.28, "volume": 10293620.0}, {"date": "2024-06-07", "close": 2.13, "volume": 14966400.0}, {"date": "2024-06-10", "close": 2.12, "volume": 8691936.0}, {"date": "2024-06-11", "close": 2.13, "volume": 9553409.0}, {"date": "2024-06-12", "close": 2.23, "volume": 38802740.0}, {"date": "2024-06-13", "close": 2.1, "volume": 20249030.0}, {"date": "2024-06-14", "close": 2.06, "volume": 13556510.0}, {"date": "2024-06-17", "close": 1.99, "volume": 15621940.0}, {"date": "2024-06-18", "close": 1.97, "volume": 10579860.0}, {"date": "2024-06-20", "close": 1.85, "volume": 18422250.0}, {"date": "2024-06-21", "close": 1.89, "volume": 21130220.0}, {"date": "2024-06-24", "close": 1.85, "volume": 10718530.0}, {"date": "2024-06-25", "close": 1.76, "volume": 11386410.0}, {"date": "2024-06-26", "close": 1.84, "volume": 16035340.0}, {"date": "2024-06-27", "close": 1.88, "volume": 7156200.0}, {"date": "2024-06-28", "close": 1.84, "volume": 21498330.0}, {"date": "2024-07-01", "close": 1.79, "volume": 10674850.0}, {"date": "2024-07-02", "close": 1.76, "volume": 8398233.0}, {"date": "2024-07-03", "close": 1.8, "volume": 5829131.0}, {"date": "2024-07-05", "close": 1.76, "volume": 11959280.0}, {"date": "2024-07-08", "close": 1.81, "volume": 11513650.0}, {"date": "2024-07-09", "close": 1.9, "volume": 14254900.0}, {"date": "2024-07-10", "close": 1.9, "volume": 12835780.0}, {"date": "2024-07-11", "close": 2.06, "volume": 24078290.0}, {"date": "2024-07-12", "close": 2.26, "volume": 37838320.0}, {"date": "2024-07-15", "close": 2.54, "volume": 35540800.0}, {"date": "2024-07-16", "close": 2.92, "volume": 47895990.0}, {"date": "2024-07-17", "close": 2.72, "volume": 50226410.0}, {"date": "2024-07-18", "close": 2.57, "volume": 34046260.0}, {"date": "2024-07-19", "close": 2.45, "volume": 27176540.0}, {"date": "2024-07-22", "close": 2.52, "volume": 20481380.0}, {"date": "2024-07-23", "close": 2.58, "volume": 16340810.0}, {"date": "2024-07-24", "close": 2.41, "volume": 20803820.0}, {"date": "2024-07-25", "close": 2.47, "volume": 22603120.0}, {"date": "2024-07-26", "close": 2.52, "volume": 17922510.0}, {"date": "2024-07-29", "close": 2.49, "volume": 21187900.0}, {"date": "2024-07-30", "close": 2.34, "volume": 24288350.0}, {"date": "2024-07-31", "close": 2.32, "volume": 33518220.0}, {"date": "2024-08-01", "close": 2.13, "volume": 36264620.0}, {"date": "2024-08-02", "close": 1.86, "volume": 37957300.0}, {"date": "2024-08-05", "close": 1.71, "volume": 30455400.0}, {"date": "2024-08-06", "close": 1.715, "volume": 21474730.0}, {"date": "2024-08-07", "close": 1.6, "volume": 24461280.0}, {"date": "2024-08-08", "close": 1.68, "volume": 17335920.0}, {"date": "2024-08-09", "close": 1.66, "volume": 19091230.0}, {"date": "2024-08-12", "close": 1.6, "volume": 17981140.0}, {"date": "2024-08-13", "close": 1.76, "volume": 21682370.0}, {"date": "2024-08-14", "close": 1.76, "volume": 20363150.0}, {"date": "2024-08-15", "close": 1.8, "volume": 21715510.0}, {"date": "2024-08-16", "close": 1.79, "volume": 18074710.0}, {"date": "2024-08-19", "close": 1.96, "volume": 36146430.0}, {"date": "2024-08-20", "close": 1.945, "volume": 29983420.0}, {"date": "2024-08-21", "close": 2.01, "volume": 21584930.0}, {"date": "2024-08-22", "close": 2.02, "volume": 40084860.0}, {"date": "2024-08-23", "close": 2.25, "volume": 65454550.0}, {"date": "2024-08-26", "close": 2.5, "volume": 51784430.0}, {"date": "2024-08-27", "close": 2.38, "volume": 42982410.0}, {"date": "2024-08-28", "close": 2.14, "volume": 37481860.0}, {"date": "2024-08-29", "close": 2.1, "volume": 30516010.0}, {"date": "2024-08-30", "close": 2.15, "volume": 33367240.0}, {"date": "2024-09-03", "close": 1.94, "volume": 31859920.0}, {"date": "2024-09-04", "close": 1.92, "volume": 26627570.0}, {"date": "2024-09-05", "close": 1.99, "volume": 24888520.0}, {"date": "2024-09-06", "close": 1.89, "volume": 32435160.0}, {"date": "2024-09-09", "close": 1.97, "volume": 25604900.0}, {"date": "2024-09-10", "close": 1.96, "volume": 34801210.0}, {"date": "2024-09-11", "close": 2.06, "volume": 31182540.0}, {"date": "2024-09-12", "close": 2.19, "volume": 35304800.0}, {"date": "2024-09-13", "close": 2.27, "volume": 57669660.0}, {"date": "2024-09-16", "close": 2.38, "volume": 53310560.0}, {"date": "2024-09-17", "close": 2.36, "volume": 41022690.0}, {"date": "2024-09-18", "close": 2.2, "volume": 71233100.0}, {"date": "2024-09-19", "close": 2.19, "volume": 46347860.0}, {"date": "2024-09-20", "close": 2.08, "volume": 43743930.0}, {"date": "2024-09-23", "close": 2.03, "volume": 29699780.0}, {"date": "2024-09-24", "close": 2.16, "volume": 32690250.0}, {"date": "2024-09-25", "close": 2.0, "volume": 30532700.0}, {"date": "2024-09-26", "close": 2.09, "volume": 27861530.0}, {"date": "2024-09-27", "close": 2.07, "volume": 33481920.0}, {"date": "2024-09-30", "close": 2.0, "volume": 31388300.0}, {"date": "2024-10-01", "close": 1.9, "volume": 31333310.0}, {"date": "2024-10-02", "close": 1.9, "volume": 34617110.0}, {"date": "2024-10-03", "close": 1.93, "volume": 37914550.0}, {"date": "2024-10-04", "close": 1.99, "volume": 32921560.0}, {"date": "2024-10-07", "close": 1.84, "volume": 34146760.0}, {"date": "2024-10-08", "close": 1.79, "volume": 33153310.0}, {"date": "2024-10-09", "close": 1.82, "volume": 36023190.0}, {"date": "2024-10-10", "close": 1.76, "volume": 33015820.0}, {"date": "2024-10-11", "close": 1.87, "volume": 39678800.0}, {"date": "2024-10-14", "close": 1.93, "volume": 29766230.0}, {"date": "2024-10-15", "close": 1.89, "volume": 28842090.0}, {"date": "2024-10-16", "close": 1.96, "volume": 21159340.0}, {"date": "2024-10-17", "close": 1.82, "volume": 29918610.0}, {"date": "2024-10-18", "close": 1.86, "volume": 19988450.0}, {"date": "2024-10-21", "close": 1.83, "volume": 23976920.0}, {"date": "2024-10-22", "close": 1.78, "volume": 15963580.0}, {"date": "2024-10-23", "close": 1.73, "volume": 22188660.0}, {"date": "2024-10-24", "close": 1.77, "volume": 20734550.0}, {"date": "2024-10-25", "close": 1.75, "volume": 19245030.0}, {"date": "2024-10-28", "close": 1.87, "volume": 29841960.0}, {"date": "2024-10-29", "close": 1.79, "volume": 30487070.0}, {"date": "2024-10-30", "close": 1.84, "volume": 30058150.0}, {"date": "2024-10-31", "close": 1.75, "volume": 32459130.0}, {"date": "2024-11-01", "close": 1.82, "volume": 32003720.0}, {"date": "2024-11-04", "close": 1.85, "volume": 29138940.0}, {"date": "2024-11-05", "close": 1.92, "volume": 21589210.0}, {"date": "2024-11-06", "close": 1.78, "volume": 36484460.0}, {"date": "2024-11-07", "close": 1.87, "volume": 48628980.0}, {"date": "2024-11-08", "close": 1.85, "volume": 58742960.0}, {"date": "2024-11-11", "close": 1.83, "volume": 45412900.0}, {"date": "2024-11-12", "close": 1.77, "volume": 47017710.0}, {"date": "2024-11-13", "close": 1.81, "volume": 51992370.0}, {"date": "2024-11-14", "close": 1.77, "volume": 29341950.0}, {"date": "2024-11-15", "close": 1.66, "volume": 32431810.0}, {"date": "2024-11-18", "close": 1.61, "volume": 33996280.0}, {"date": "2024-11-19", "close": 1.6, "volume": 23817680.0}, {"date": "2024-11-20", "close": 1.63, "volume": 26637820.0}, {"date": "2024-11-21", "close": 1.7, "volume": 44170480.0}, {"date": "2024-11-22", "close": 1.99, "volume": 89639360.0}, {"date": "2024-11-25", "close": 2.28, "volume": 87741800.0}, {"date": "2024-11-26", "close": 2.2, "volume": 51618940.0}, {"date": "2024-11-27", "close": 2.27, "volume": 43873780.0}, {"date": "2024-11-29", "close": 2.34, "volume": 39072580.0}, {"date": "2024-12-02", "close": 2.13, "volume": 60793090.0}, {"date": "2024-12-03", "close": 2.16, "volume": 32563060.0}, {"date": "2024-12-04", "close": 2.19, "volume": 43667770.0}, {"date": "2024-12-05", "close": 2.15, "volume": 46822120.0}, {"date": "2024-12-06", "close": 2.2, "volume": 63389730.0}, {"date": "2024-12-09", "close": 2.18, "volume": 39287970.0}, {"date": "2024-12-10", "close": 2.07, "volume": 35133390.0}, {"date": "2024-12-11", "close": 2.09, "volume": 28604510.0}, {"date": "2024-12-12", "close": 1.96, "volume": 36221180.0}, {"date": "2024-12-13", "close": 1.92, "volume": 26196560.0}, {"date": "2024-12-16", "close": 1.92, "volume": 29674230.0}, {"date": "2024-12-17", "close": 1.91, "volume": 17582400.0}, {"date": "2024-12-18", "close": 1.73, "volume": 45216330.0}, {"date": "2024-12-19", "close": 1.665, "volume": 33941040.0}, {"date": "2024-12-20", "close": 1.69, "volume": 36769240.0}, {"date": "2024-12-23", "close": 1.67, "volume": 22253910.0}, {"date": "2024-12-24", "close": 1.66, "volume": 17781950.0}, {"date": "2024-12-26", "close": 1.71, "volume": 26803690.0}, {"date": "2024-12-27", "close": 1.67, "volume": 29938570.0}, {"date": "2024-12-30", "close": 1.61, "volume": 36265230.0}, {"date": "2024-12-31", "close": 1.6, "volume": 38715810.0}, {"date": "2025-01-02", "close": 1.59, "volume": 37323930.0}, {"date": "2025-01-03", "close": 1.65, "volume": 37417560.0}, {"date": "2025-01-06", "close": 1.72, "volume": 48506850.0}, {"date": "2025-01-07", "close": 1.61, "volume": 40406870.0}, {"date": "2025-01-08", "close": 1.53, "volume": 42062070.0}, {"date": "2025-01-10", "close": 1.47, "volume": 51925320.0}, {"date": "2025-01-13", "close": 1.38, "volume": 69461710.0}, {"date": "2025-01-14", "close": 1.37, "volume": 42834720.0}, {"date": "2025-01-15", "close": 1.51, "volume": 53634680.0}, {"date": "2025-01-16", "close": 1.54, "volume": 50877710.0}, {"date": "2025-01-17", "close": 1.44, "volume": 41416380.0}, {"date": "2025-01-21", "close": 1.4, "volume": 41450720.0}, {"date": "2025-01-22", "close": 1.4, "volume": 28664780.0}, {"date": "2025-01-23", "close": 1.43, "volume": 31339770.0}, {"date": "2025-01-24", "close": 1.4, "volume": 26165770.0}, {"date": "2025-01-27", "close": 1.38, "volume": 44354100.0}, {"date": "2025-01-28", "close": 1.5, "volume": 54215710.0}, {"date": "2025-01-29", "close": 1.46, "volume": 34582640.0}, {"date": "2025-01-30", "close": 1.43, "volume": 20515610.0}, {"date": "2025-01-31", "close": 1.38, "volume": 29007640.0}, {"date": "2025-02-03", "close": 1.32, "volume": 41608470.0}, {"date": "2025-02-04", "close": 1.32, "volume": 22463550.0}, {"date": "2025-02-05", "close": 1.38, "volume": 35670450.0}, {"date": "2025-02-06", "close": 1.39, "volume": 28944420.0}, {"date": "2025-02-07", "close": 1.34, "volume": 33168670.0}, {"date": "2025-02-10", "close": 1.37, "volume": 24188600.0}, {"date": "2025-02-11", "close": 1.38, "volume": 61626990.0}, {"date": "2025-02-12", "close": 1.47, "volume": 50473220.0}, {"date": "2025-02-13", "close": 1.5, "volume": 36885190.0}, {"date": "2025-02-14", "close": 1.55, "volume": 40292810.0}, {"date": "2025-02-18", "close": 1.58, "volume": 40448650.0}, {"date": "2025-02-19", "close": 1.54, "volume": 47102560.0}, {"date": "2025-02-20", "close": 1.48, "volume": 37323820.0}, {"date": "2025-02-21", "close": 1.39, "volume": 51968480.0}, {"date": "2025-02-24", "close": 1.41, "volume": 47483560.0}, {"date": "2025-02-25", "close": 1.49, "volume": 53258330.0}, {"date": "2025-02-26", "close": 1.54, "volume": 60611910.0}, {"date": "2025-02-27", "close": 1.43, "volume": 81547890.0}, {"date": "2025-02-28", "close": 1.34, "volume": 57541680.0}, {"date": "2025-03-03", "close": 1.21, "volume": 42013620.0}, {"date": "2025-03-04", "close": 1.24, "volume": 49429280.0}, {"date": "2025-03-05", "close": 1.23, "volume": 51907920.0}, {"date": "2025-03-06", "close": 1.18, "volume": 43459570.0}, {"date": "2025-03-07", "close": 1.2, "volume": 48077920.0}, {"date": "2025-03-10", "close": 1.2, "volume": 67219230.0}, {"date": "2025-03-11", "close": 1.11, "volume": 58929260.0}, {"date": "2025-03-12", "close": 1.21, "volume": 38283610.0}, {"date": "2025-03-13", "close": 1.11, "volume": 54985040.0}, {"date": "2025-03-14", "close": 1.14, "volume": 22818030.0}, {"date": "2025-03-17", "close": 1.19, "volume": 34697710.0}, {"date": "2025-03-18", "close": 1.15, "volume": 31377660.0}, {"date": "2025-03-19", "close": 1.19, "volume": 51037270.0}, {"date": "2025-03-20", "close": 1.19, "volume": 61017570.0}, {"date": "2025-03-21", "close": 1.2, "volume": 34594540.0}, {"date": "2025-03-24", "close": 1.23, "volume": 30598800.0}, {"date": "2025-03-25", "close": 1.2, "volume": 23947640.0}, {"date": "2025-03-26", "close": 1.2, "volume": 41635140.0}, {"date": "2025-03-27", "close": 1.17, "volume": 26506720.0}, {"date": "2025-03-28", "close": 1.13, "volume": 28751090.0}, {"date": "2025-03-31", "close": 1.02, "volume": 56629660.0}, {"date": "2025-04-01", "close": 1.005, "volume": 37348940.0}, {"date": "2025-04-02", "close": 1.01, "volume": 57445230.0}, {"date": "2025-04-03", "close": 0.9645, "volume": 45101100.0}, {"date": "2025-04-04", "close": 0.988, "volume": 64104230.0}, {"date": "2025-04-07", "close": 1.03, "volume": 33612520.0}, {"date": "2025-04-08", "close": 0.9686, "volume": 35258310.0}, {"date": "2025-04-09", "close": 1.09, "volume": 40596460.0}, {"date": "2025-04-10", "close": 0.9858, "volume": 59176260.0}, {"date": "2025-04-11", "close": 1.02, "volume": 55585700.0}, {"date": "2025-04-14", "close": 0.9532, "volume": 24579320.0}, {"date": "2025-04-15", "close": 0.9159, "volume": 22519170.0}, {"date": "2025-04-16", "close": 0.927, "volume": 14178590.0}, {"date": "2025-04-17", "close": 0.9539, "volume": 19497540.0}, {"date": "2025-04-21", "close": 0.9328, "volume": 44293310.0}, {"date": "2025-04-22", "close": 0.9924, "volume": 68023260.0}, {"date": "2025-04-23", "close": 0.8411, "volume": 138576800.0}, {"date": "2025-04-24", "close": 0.7765, "volume": 157958800.0}, {"date": "2025-04-25", "close": 0.7637, "volume": 127607000.0}, {"date": "2025-04-28", "close": 0.7766, "volume": 67293850.0}, {"date": "2025-04-29", "close": 0.7685, "volume": 30804550.0}, {"date": "2025-04-30", "close": 0.7583, "volume": 24902040.0}, {"date": "2025-05-01", "close": 0.7476, "volume": 30817000.0}, {"date": "2025-05-02", "close": 0.7446, "volume": 42704320.0}, {"date": "2025-05-05", "close": 0.739, "volume": 46923020.0}, {"date": "2025-05-06", "close": 0.7012, "volume": 39498170.0}, {"date": "2025-05-07", "close": 0.872, "volume": 91466100.0}, {"date": "2025-05-08", "close": 0.872, "volume": 32728430.0}, {"date": "2025-05-09", "close": 0.6708, "volume": 171821300.0}, {"date": "2025-05-12", "close": 0.7074, "volume": 108559500.0}, {"date": "2025-05-13", "close": 0.7111, "volume": 64912380.0}, {"date": "2025-05-14", "close": 0.75, "volume": 70334490.0}, {"date": "2025-05-15", "close": 0.7309, "volume": 62844530.0}, {"date": "2025-05-16", "close": 0.7843, "volume": 71080080.0}, {"date": "2025-05-19", "close": 0.7927, "volume": 89089780.0}, {"date": "2025-05-20", "close": 0.7405, "volume": 118510900.0}, {"date": "2025-05-21", "close": 0.6885, "volume": 87903320.0}, {"date": "2025-05-22", "close": 0.68, "volume": 117607100.0}, {"date": "2025-05-23", "close": 0.6807, "volume": 94123900.0}, {"date": "2025-05-27", "close": 0.6867, "volume": 104558200.0}, {"date": "2025-05-28", "close": 0.6778, "volume": 61097630.0}, {"date": "2025-05-29", "close": 0.686, "volume": 81115220.0}, {"date": "2025-05-30", "close": 0.6522, "volume": 69031480.0}, {"date": "2025-06-02", "close": 0.5968, "volume": 94312910.0}, {"date": "2025-06-03", "close": 0.5907, "volume": 73145340.0}, {"date": "2025-06-04", "close": 0.6276, "volume": 95430300.0}, {"date": "2025-06-05", "close": 0.6601, "volume": 108629400.0}, {"date": "2025-06-06", "close": 0.6798, "volume": 61306270.0}, {"date": "2025-06-09", "close": 0.5663, "volume": 115403500.0}, {"date": "2025-06-10", "close": 0.6028, "volume": 85682070.0}, {"date": "2025-06-11", "close": 0.6076, "volume": 72622300.0}, {"date": "2025-06-12", "close": 0.6014, "volume": 53286450.0}, {"date": "2025-06-13", "close": 0.575, "volume": 68816270.0}, {"date": "2025-06-16", "close": 0.5563, "volume": 81096390.0}, {"date": "2025-06-17", "close": 0.5674, "volume": 84561690.0}, {"date": "2025-06-18", "close": 0.5795, "volume": 92450220.0}, {"date": "2025-06-20", "close": 0.5345, "volume": 79106330.0}, {"date": "2025-06-23", "close": 0.53, "volume": 66847860.0}, {"date": "2025-06-24", "close": 0.5499, "volume": 79527130.0}, {"date": "2025-06-25", "close": 0.5122, "volume": 76129720.0}, {"date": "2025-06-26", "close": 0.538, "volume": 74258400.0}, {"date": "2025-06-27", "close": 0.5584, "volume": 182522000.0}, {"date": "2025-06-30", "close": 0.533, "volume": 96145080.0}, {"date": "2025-07-01", "close": 0.565, "volume": 108898300.0}, {"date": "2025-07-02", "close": 0.5662, "volume": 61181010.0}, {"date": "2025-07-03", "close": 0.61, "volume": 51348040.0}, {"date": "2025-07-07", "close": 0.6256, "volume": 140282800.0}, {"date": "2025-07-08", "close": 0.7318, "volume": 123450400.0}, {"date": "2025-07-09", "close": 0.7373, "volume": 67432490.0}, {"date": "2025-07-10", "close": 0.8828, "volume": 111548500.0}, {"date": "2025-07-11", "close": 0.779, "volume": 182157200.0}, {"date": "2025-07-14", "close": 0.9008, "volume": 159321500.0}, {"date": "2025-07-15", "close": 1.04, "volume": 142113200.0}, {"date": "2025-07-16", "close": 1.49, "volume": 303744900.0}, {"date": "2025-07-17", "close": 1.65, "volume": 550968800.0}, {"date": "2025-07-18", "close": 2.25, "volume": 589707400.0}, {"date": "2025-07-21", "close": 3.21, "volume": 1895250000.0}, {"date": "2025-07-22", "close": 2.88, "volume": 1079877000.0}, {"date": "2025-07-23", "close": 2.29, "volume": 529056000.0}, {"date": "2025-07-24", "close": 2.42, "volume": 462421200.0}, {"date": "2025-07-25", "close": 2.54, "volume": 233884300.0}, {"date": "2025-07-28", "close": 2.34, "volume": 224423200.0}, {"date": "2025-07-29", "close": 2.05, "volume": 237107700.0}, {"date": "2025-07-30", "close": 2.07, "volume": 126824300.0}, {"date": "2025-07-31", "close": 1.84, "volume": 112502600.0}, {"date": "2025-08-01", "close": 2.1, "volume": 192080000.0}, {"date": "2025-08-04", "close": 2.46, "volume": 274039000.0}, {"date": "2025-08-05", "close": 2.52, "volume": 235170800.0}, {"date": "2025-08-06", "close": 1.9, "volume": 211302500.0}, {"date": "2025-08-07", "close": 1.85, "volume": 140864800.0}, {"date": "2025-08-08", "close": 1.95, "volume": 90136510.0}, {"date": "2025-08-11", "close": 2.31, "volume": 146942400.0}, {"date": "2025-08-12", "close": 2.47, "volume": 213320200.0}, {"date": "2025-08-13", "close": 2.42, "volume": 101937600.0}, {"date": "2025-08-14", "close": 3.04, "volume": 322386100.0}, {"date": "2025-08-15", "close": 3.17, "volume": 419367000.0}, {"date": "2025-08-18", "close": 3.78, "volume": 414536100.0}, {"date": "2025-08-19", "close": 3.62, "volume": 340157300.0}, {"date": "2025-08-20", "close": 3.22, "volume": 245034900.0}, {"date": "2025-08-21", "close": 3.6, "volume": 205099400.0}, {"date": "2025-08-22", "close": 5.01, "volume": 657093100.0}, {"date": "2025-08-25", "close": 4.54, "volume": 764560900.0}, {"date": "2025-08-26", "close": 4.7, "volume": 486594900.0}, {"date": "2025-08-27", "close": 4.02, "volume": 300736100.0}, {"date": "2025-08-28", "close": 4.27, "volume": 227292200.0}, {"date": "2025-08-29", "close": 4.45, "volume": 320288300.0}, {"date": "2025-09-02", "close": 5.09, "volume": 412462900.0}, {"date": "2025-09-03", "close": 5.13, "volume": 301188700.0}, {"date": "2025-09-04", "close": 5.96, "volume": 466913000.0}, {"date": "2025-09-05", "close": 6.65, "volume": 570359100.0}, {"date": "2025-09-08", "close": 6.04, "volume": 486224200.0}, {"date": "2025-09-09", "close": 6.11, "volume": 239875900.0}, {"date": "2025-09-10", "close": 5.86, "volume": 373272100.0}, {"date": "2025-09-11", "close": 10.52, "volume": 1051329000.0}, {"date": "2025-09-12", "close": 9.07, "volume": 472207800.0}, {"date": "2025-09-15", "close": 9.495, "volume": 329125900.0}, {"date": "2025-09-16", "close": 8.92, "volume": 255183000.0}, {"date": "2025-09-17", "close": 10.21, "volume": 701204600.0}, {"date": "2025-09-18", "close": 9.94, "volume": 263957300.0}, {"date": "2025-09-19", "close": 9.57, "volume": 229829700.0}, {"date": "2025-09-22", "close": 8.38, "volume": 279327600.0}, {"date": "2025-09-23", "close": 7.09, "volume": 305702200.0}, {"date": "2025-09-24", "close": 8.23, "volume": 326244200.0}, {"date": "2025-09-25", "close": 9.09, "volume": 371178800.0}, {"date": "2025-09-26", "close": 8.81, "volume": 168064300.0}, {"date": "2025-09-29", "close": 8.2, "volume": 155718900.0}, {"date": "2025-09-30", "close": 7.97, "volume": 169281700.0}, {"date": "2025-10-01", "close": 8.06, "volume": 178502400.0}, {"date": "2025-10-02", "close": 8.01, "volume": 148516200.0}, {"date": "2025-10-03", "close": 8.11, "volume": 240458600.0}, {"date": "2025-10-06", "close": 9.28, "volume": 287530000.0}, {"date": "2025-10-07", "close": 9.29, "volume": 197774300.0}, {"date": "2025-10-08", "close": 8.49, "volume": 205238100.0}, {"date": "2025-10-09", "close": 8.14, "volume": 93062850.0}, {"date": "2025-10-10", "close": 7.57, "volume": 158753400.0}, {"date": "2025-10-13", "close": 7.27, "volume": 115687800.0}, {"date": "2025-10-14", "close": 7.64, "volume": 115835700.0}, {"date": "2025-10-15", "close": 7.38, "volume": 110162800.0}, {"date": "2025-10-16", "close": 7.11, "volume": 78517420.0}, {"date": "2025-10-17", "close": 7.16, "volume": 75995620.0}, {"date": "2025-10-20", "close": 7.37, "volume": 64213110.0}, {"date": "2025-10-21", "close": 6.96, "volume": 66492150.0}, {"date": "2025-10-22", "close": 6.82, "volume": 113345000.0}, {"date": "2025-10-23", "close": 7.03, "volume": 65278520.0}, {"date": "2025-10-24", "close": 7.97, "volume": 207911600.0}, {"date": "2025-10-27", "close": 8.16, "volume": 110878300.0}, {"date": "2025-10-28", "close": 7.97, "volume": 100846800.0}, {"date": "2025-10-29", "close": 7.65, "volume": 96269460.0}, {"date": "2025-10-30", "close": 7.34, "volume": 104705000.0}, {"date": "2025-10-31", "close": 7.77, "volume": 120826300.0}, {"date": "2025-11-03", "close": 7.59, "volume": 87795920.0}, {"date": "2025-11-04", "close": 6.92, "volume": 94284510.0}, {"date": "2025-11-05", "close": 7.23, "volume": 74659540.0}, {"date": "2025-11-06", "close": 6.56, "volume": 126284600.0}, {"date": "2025-11-07", "close": 6.56, "volume": 214509200.0}, {"date": "2025-11-10", "close": 7.97, "volume": 222055800.0}, {"date": "2025-11-11", "close": 8.48, "volume": 225698700.0}, {"date": "2025-11-12", "close": 9.37, "volume": 250463400.0}, {"date": "2025-11-13", "close": 8.56, "volume": 206455900.0}, {"date": "2025-11-14", "close": 8.12, "volume": 184137400.0}, {"date": "2025-11-17", "close": 7.84, "volume": 155471100.0}, {"date": "2025-11-18", "close": 7.52, "volume": 124123400.0}, {"date": "2025-11-19", "close": 6.69, "volume": 126425600.0}, {"date": "2025-11-20", "close": 6.16, "volume": 111705400.0}, {"date": "2025-11-21", "close": 6.75, "volume": 160493800.0}, {"date": "2025-11-24", "close": 7.69, "volume": 156567900.0}, {"date": "2025-11-25", "close": 7.74, "volume": 142926200.0}, {"date": "2025-11-26", "close": 7.78, "volume": 108812700.0}, {"date": "2025-11-28", "close": 7.7, "volume": 55910340.0}, {"date": "2025-12-01", "close": 7.14, "volume": 91070080.0}, {"date": "2025-12-02", "close": 6.99, "volume": 62020370.0}, {"date": "2025-12-03", "close": 6.94, "volume": 51101050.0}, {"date": "2025-12-04", "close": 7.58, "volume": 78940940.0}, {"date": "2025-12-05", "close": 7.15, "volume": 46045890.0}, {"date": "2025-12-08", "close": 7.05, "volume": 52222130.0}, {"date": "2025-12-09", "close": 7.41, "volume": 75727880.0}, {"date": "2025-12-10", "close": 7.0, "volume": 83451850.0}, {"date": "2025-12-11", "close": 7.05, "volume": 60839790.0}, {"date": "2025-12-12", "close": 6.56, "volume": 49932540.0}, {"date": "2025-12-15", "close": 6.47, "volume": 76091260.0}, {"date": "2025-12-16", "close": 6.73, "volume": 73035680.0}, {"date": "2025-12-17", "close": 6.12, "volume": 77286940.0}, {"date": "2025-12-18", "close": 6.28, "volume": 87649820.0}, {"date": "2025-12-19", "close": 6.36, "volume": 61502250.0}, {"date": "2025-12-22", "close": 6.42, "volume": 68585290.0}, {"date": "2025-12-23", "close": 6.27, "volume": 39541680.0}, {"date": "2025-12-24", "close": 6.28, "volume": 19550120.0}, {"date": "2025-12-26", "close": 6.01, "volume": 47105050.0}, {"date": "2025-12-29", "close": 5.83, "volume": 44031530.0}, {"date": "2025-12-30", "close": 5.84, "volume": 42464430.0}, {"date": "2025-12-31", "close": 5.83, "volume": 45781490.0}, {"date": "2026-01-02", "close": 6.07, "volume": 38445810.0}, {"date": "2026-01-05", "close": 6.32, "volume": 53706250.0}, {"date": "2026-01-06", "close": 6.93, "volume": 74722600.0}, {"date": "2026-01-07", "close": 6.12, "volume": 101078000.0}, {"date": "2026-01-08", "close": 6.43, "volume": 70852670.0}, {"date": "2026-01-09", "close": 7.29, "volume": 167272600.0}, {"date": "2026-01-12", "close": 7.02, "volume": 58461310.0}, {"date": "2026-01-13", "close": 6.77, "volume": 61760420.0}, {"date": "2026-01-14", "close": 6.64, "volume": 56450740.0}, {"date": "2026-01-15", "close": 6.3, "volume": 47066160.0}, {"date": "2026-01-16", "close": 6.67, "volume": 68099160.0}, {"date": "2026-01-20", "close": 6.39, "volume": 49507880.0}, {"date": "2026-01-21", "close": 6.48, "volume": 54753420.0}, {"date": "2026-01-22", "close": 6.42, "volume": 44812120.0}, {"date": "2026-01-23", "close": 6.01, "volume": 63931510.0}, {"date": "2026-01-26", "close": 5.87, "volume": 33285100.0}, {"date": "2026-01-27", "close": 5.81, "volume": 40277420.0}, {"date": "2026-01-28", "close": 5.76, "volume": 43490620.0}, {"date": "2026-01-29", "close": 5.58, "volume": 45430860.0}, {"date": "2026-01-30", "close": 5.15, "volume": 52762940.0}, {"date": "2026-02-02", "close": 4.82, "volume": 50259600.0}, {"date": "2026-02-03", "close": 5.13, "volume": 64211730.0}, {"date": "2026-02-04", "close": 5.0, "volume": 58481760.0}, {"date": "2026-02-05", "close": 4.7, "volume": 65045240.0}, {"date": "2026-02-06", "close": 4.88, "volume": 43479150.0}, {"date": "2026-02-09", "close": 4.94, "volume": 42328290.0}, {"date": "2026-02-10", "close": 4.69, "volume": 46855600.0}, {"date": "2026-02-11", "close": 4.76, "volume": 43618880.0}, {"date": "2026-02-12", "close": 4.38, "volume": 40041070.0}, {"date": "2026-02-13", "close": 4.445, "volume": 32319900.0}, {"date": "2026-02-17", "close": 4.33, "volume": 30076330.0}, {"date": "2026-02-18", "close": 4.63, "volume": 42331370.0}, {"date": "2026-02-19", "close": 4.65, "volume": 75318560.0}, {"date": "2026-02-20", "close": 5.0, "volume": 132316800.0}, {"date": "2026-02-23", "close": 4.78, "volume": 60781700.0}, {"date": "2026-02-24", "close": 5.11, "volume": 40261970.0}, {"date": "2026-02-25", "close": 4.98, "volume": 34177910.0}, {"date": "2026-02-26", "close": 5.41, "volume": 53584650.0}, {"date": "2026-02-27", "close": 5.42, "volume": 38254670.0}, {"date": "2026-03-02", "close": 5.05, "volume": 39474790.0}, {"date": "2026-03-03", "close": 4.97, "volume": 30418650.0}, {"date": "2026-03-04", "close": 4.88, "volume": 28979150.0}, {"date": "2026-03-05", "close": 5.18, "volume": 55757200.0}, {"date": "2026-03-06", "close": 5.0, "volume": 45992720.0}, {"date": "2026-03-09", "close": 5.08, "volume": 51303030.0}, {"date": "2026-03-10", "close": 5.01, "volume": 42875850.0}, {"date": "2026-03-11", "close": 5.27, "volume": 53183400.0}, {"date": "2026-03-12", "close": 4.84, "volume": 53222180.0}, {"date": "2026-03-13", "close": 4.95, "volume": 43498890.0}, {"date": "2026-03-16", "close": 5.18, "volume": 58381300.0}, {"date": "2026-03-17", "close": 5.56, "volume": 50181370.0}, {"date": "2026-03-18", "close": 5.28, "volume": 28267290.0}, {"date": "2026-03-19", "close": 5.14, "volume": 27827210.0}, {"date": "2026-03-20", "close": 4.91, "volume": 32002690.0}, {"date": "2026-03-23", "close": 5.21, "volume": 47842550.0}, {"date": "2026-03-24", "close": 5.18, "volume": 30289190.0}, {"date": "2026-03-25", "close": 5.1, "volume": 26900410.0}, {"date": "2026-03-26", "close": 4.9, "volume": 20230090.0}, {"date": "2026-03-27", "close": 4.8, "volume": 27253040.0}, {"date": "2026-03-30", "close": 4.43, "volume": 33053870.0}, {"date": "2026-03-31", "close": 4.68, "volume": 28873150.0}, {"date": "2026-04-01", "close": 4.57, "volume": 27373040.0}, {"date": "2026-04-02", "close": 4.74, "volume": 29245030.0}, {"date": "2026-04-06", "close": 4.61, "volume": 20019670.0}, {"date": "2026-04-07", "close": 4.55, "volume": 24048190.0}, {"date": "2026-04-08", "close": 4.64, "volume": 26835570.0}, {"date": "2026-04-09", "close": 4.31, "volume": 30760440.0}, {"date": "2026-04-10", "close": 4.32, "volume": 26305030.0}, {"date": "2026-04-13", "close": 4.36, "volume": 25632630.0}, {"date": "2026-04-14", "close": 4.51, "volume": 27223870.0}, {"date": "2026-04-15", "close": 4.82, "volume": 31707250.0}, {"date": "2026-04-16", "close": 5.27, "volume": 59708360.0}, {"date": "2026-04-17", "close": 5.29, "volume": 43432320.0}, {"date": "2026-04-20", "close": 5.35, "volume": 25393270.0}, {"date": "2026-04-21", "close": 5.45, "volume": 77035360.0}, {"date": "2026-04-22", "close": 5.43, "volume": 43637080.0}, {"date": "2026-04-23", "close": 5.22, "volume": 40020930.0}, {"date": "2026-04-24", "close": 5.51, "volume": 35519890.0}, {"date": "2026-04-27", "close": 5.39, "volume": 27853430.0}, {"date": "2026-04-28", "close": 5.48, "volume": 38344570.0}, {"date": "2026-04-29", "close": 5.58, "volume": 39284320.0}, {"date": "2026-04-30", "close": 5.38, "volume": 42792450.0}, {"date": "2026-05-01", "close": 5.44, "volume": 27579380.0}, {"date": "2026-05-04", "close": 5.13, "volume": 30163380.0}, {"date": "2026-05-05", "close": 5.23, "volume": 27059530.0}, {"date": "2026-05-06", "close": 5.46, "volume": 36225380.0}, {"date": "2026-05-07", "close": 5.32, "volume": 43119470.0}, {"date": "2026-05-08", "close": 5.01, "volume": 53820620.0}, {"date": "2026-05-11", "close": 4.85, "volume": 41714850.0}, {"date": "2026-05-12", "close": 4.71, "volume": 35915470.0}, {"date": "2026-05-13", "close": 4.58, "volume": 31189550.0}, {"date": "2026-05-14", "close": 4.47, "volume": 42756410.0}, {"date": "2026-05-15", "close": 4.38, "volume": 23575590.0}, {"date": "2026-05-18", "close": 4.28, "volume": 25696010.0}, {"date": "2026-05-19", "close": 4.3, "volume": 25643650.0}, {"date": "2026-05-20", "close": 4.4, "volume": 24972890.0}, {"date": "2026-05-21", "close": 4.57, "volume": 37664440.0}, {"date": "2026-05-22", "close": 4.53, "volume": 41206030.0}, {"date": "2026-05-26", "close": 4.48, "volume": 38209670.0}, {"date": "2026-05-27", "close": 4.75, "volume": 54752810.0}, {"date": "2026-05-28", "close": 5.07, "volume": 52074010.0}, {"date": "2026-05-29", "close": 5.04, "volume": 33737950.0}, {"date": "2026-06-01", "close": 5.31, "volume": 47063150.0}, {"date": "2026-06-02", "close": 5.41, "volume": 57310680.0}, {"date": "2026-06-03", "close": 4.87, "volume": 44583100.0}, {"date": "2026-06-04", "close": 4.95, "volume": 26559190.0}, {"date": "2026-06-05", "close": 4.42, "volume": 36627650.0}, {"date": "2026-06-08", "close": 4.31, "volume": 22894180.0}, {"date": "2026-06-09", "close": 4.34, "volume": 40066450.0}, {"date": "2026-06-10", "close": 4.48, "volume": 49428020.0}, {"date": "2026-06-11", "close": 4.47, "volume": 37195820.0}, {"date": "2026-06-12", "close": 4.44, "volume": 29283580.0}, {"date": "2026-06-15", "close": 4.61, "volume": 46497490.0}, {"date": "2026-06-16", "close": 4.75, "volume": 63690140.0}, {"date": "2026-06-17", "close": 4.45, "volume": 42010350.0}, {"date": "2026-06-18", "close": 4.47, "volume": 35180890.0}, {"date": "2026-06-22", "close": 4.28, "volume": 31052390.0}, {"date": "2026-06-23", "close": 4.2, "volume": 36025160.0}, {"date": "2026-06-24", "close": 4.28, "volume": 37124500.0}, {"date": "2026-06-25", "close": 4.3, "volume": 28394420.0}, {"date": "2026-06-26", "close": 4.37, "volume": 171652400.0}, {"date": "2026-06-29", "close": 4.6, "volume": 78315980.0}, {"date": "2026-06-30", "close": 4.62, "volume": 80822910.0}, {"date": "2026-07-01", "close": 4.94, "volume": 99250380.0}, {"date": "2026-07-02", "close": 4.9, "volume": 90049910.0}, {"date": "2026-07-06", "close": 5.09, "volume": 87477420.0}, {"date": "2026-07-07", "close": 4.79, "volume": 87338220.0}, {"date": "2026-07-08", "close": 4.79, "volume": 101980100.0}, {"date": "2026-07-09", "close": 5.3, "volume": 112394400.0}, {"date": "2026-07-10", "close": 4.765, "volume": 72975360.0}, {"date": "2026-07-13", "close": 4.485, "volume": 62244140.0}, {"date": "2026-07-14", "close": 4.55, "volume": 98376300.0}, {"date": "2026-07-15", "close": 4.75, "volume": 115363200.0}, {"date": "2026-07-16", "close": 4.57, "volume": 144105800.0}, {"date": "2026-07-17", "close": 4.5, "volume": 106529300.0}, {"date": "2026-07-20", "close": 4.445, "volume": 82697600.0}, {"date": "2026-07-21", "close": 4.48, "volume": 67597780.0}, {"date": "2026-07-22", "close": 4.38, "volume": 95743880.0}, {"date": "2026-07-23", "close": 3.845, "volume": 86806350.0}, {"date": "2026-07-24", "close": 3.835, "volume": 45279660.0}, {"date": "2026-07-27", "close": 3.85, "volume": 34820060.0}, {"date": "2026-07-28", "close": 3.94, "volume": 28800930.0}, {"date": "2026-07-29", "close": 3.67, "volume": 32448790.0}, {"date": "2026-07-30", "close": 3.82, "volume": 40228360.0}, {"date": "2026-07-31", "close": 3.77, "volume": 28887630.0}, {"date": "2026-08-03", "close": 3.94, "volume": 37875020.0}, {"date": "2026-08-04", "close": 4.12, "volume": 56035250.0}, {"date": "2026-08-05", "close": 3.76, "volume": 61971340.0}, {"date": "2026-08-06", "close": 3.445, "volume": 46568200.0}, {"date": "2026-08-07", "close": 3.485, "volume": 28294770.0}, {"date": "2026-08-10", "close": 3.48, "volume": 32564800.0}, {"date": "2026-08-11", "close": 3.58, "volume": 32845240.0}, {"date": "2026-08-12", "close": 3.49, "volume": 19415770.0}, {"date": "2026-08-13", "close": 3.65, "volume": 171472200.0}, {"date": "2026-08-14", "close": 3.64, "volume": 44027250.0}], "refreshing": true}