{"ticker": "OPTU", "overview": {"cik": "1702780", "ticker": "OPTU", "name": "Optimum Communications, Inc.", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0000947871-26-000963", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-26", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-112594", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001213900-26-112593", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0000947871-26-000937", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "Form 4/A", "accession": "0001213900-26-108531", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-09", "title": "Form 3/A", "accession": "0001213900-26-108527", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001702780-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-095292", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001213900-26-095291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-095252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-24", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005682", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001702780-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010343", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000948046-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001702780-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001702780-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0000947871-26-000745", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005527", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004334", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080797", "price_sensitive": true}, {"form": "SC TO-I/A", "date": "2026-07-06", "title": "TENDER OFFER STATEMENT", "accession": "0001213900-26-075249", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000947871-26-000675", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004985", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-01", "title": "TENDER OFFER STATEMENT", "accession": "0001213900-26-074020", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-22", "title": "Form SC TO-I/A", "accession": "0001213900-26-070625", "price_sensitive": false}]}, "description": "Optimum Communications, Inc. trades as OPTU on the NYSE and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 43 insider filings for the company, from November 2025 to October 2026. Across those, 3 insiders disclosed 2 open-market purchases totalling $3.62M against 12 sales totalling $6.06M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 3618372.8449999997, "sell_n": 12, "sell_sum": 6057038.4943, "net": -2438665.6493000006, "insiders": 3, "first_date": "2025-11-26", "last_date": "2026-10-23"}, "metrics": {"ticker": "OPTU", "has_prices": true, "as_of": "2026-10-23", "last": 0.6596, "prev_close": 0.6002, "change": 0.05940000000000001, "change_pct": 0.09896701099633458, "session_volume": 5296830.0, "vwap_5": 0.6795037639747813, "vwap_20": 0.7955070397122664, "vwap_60": 0.8815223288454381, "vwap_250": 1.2858163235037747, "high_52w": 2.15, "low_52w": 0.6002, "avg_volume_20": 3164733.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000947871-26-000963", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Dennis Mathew", "who_key": "Mathew Dennis", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 145228.38, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946788/000094787126000963/0000947871-26-000963-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "13DG-0001213900-26-112594", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, 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": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. moves to a 13.3% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0001213900-26-112594-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "0001213900-26-112593", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1163551.2948, "score": 51.0, "price_sensitive": true, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The whale tops up: $1.2M of OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/2159232/000121390026112593/0001213900-26-112593-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15409}, {"id": "13DG-0001213900-26-095252", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, 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": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. moves to a 11.9% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0001213900-26-095252-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0001213900-26-095292", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2454821.5502, "score": 54.3, "price_sensitive": true, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "$2.5M bet: A 10% owner buys OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1728825/000121390026095292/0001213900-26-095292-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100369}, {"id": "13DG-0000919574-26-005682", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Kite Lake Capital Management (UK) LLP", "who_key": "Kite Lake Capital Management (UK) LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Kite Lake Capital Management (UK) LLP takes a 6.8% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1687444/0000919574-26-005682-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "13DG-0001214659-26-010343", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Empyrean Capital Partners, LP", "who_key": "Empyrean Capital Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Empyrean Capital Partners, LP moves to a 8.09% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1317195/0001214659-26-010343-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000948046-26-000046", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "DEUTSCHE BANK AG\\ moves to a 6.9% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000046-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0000947871-26-000745", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Michael Olsen", "who_key": "Olsen Michael", "role": "General Counsel and CCRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14800.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider trims $15K of OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000745/0000947871-26-000745-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132049}, {"id": "0000947871-26-000675", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Michael Olsen", "who_key": "Olsen Michael", "role": "General Counsel and CCRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17600.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Someone inside OPTU is selling \u2014 $18K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000675/0000947871-26-000675-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179569}, {"id": "13DG-0000919574-26-004334", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Kite Lake Capital Management (UK) LLP", "who_key": "Kite Lake Capital Management (UK) LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Kite Lake Capital Management (UK) LLP takes a 3.3% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1687444/0000919574-26-004334-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179569}, {"id": "13DG-0001213900-26-068429", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. takes a 5.4% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0001213900-26-068429-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 217009}, {"id": "0000947871-26-000604", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Michael Olsen", "who_key": "Olsen Michael", "role": "General Counsel and CCRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22400.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider offloads $22K of OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000604/0000947871-26-000604-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0000929638-26-002106", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Next Alt S.a.r.l.", "who_key": "Next Alt S.a.r.l.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000092963826002106/0000929638-26-002106-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000599", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Charles Stewart", "who_key": "Stewart Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000599/0000947871-26-000599-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000600", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Susan C. Schnabel", "who_key": "SCHNABEL SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000600/0000947871-26-000600-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000601", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Mark Mullen", "who_key": "Mullen Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000601/0000947871-26-000601-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000602", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Dennis Mathew", "who_key": "Mathew Dennis", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000602/0000947871-26-000602-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000603", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Raymond Svider", "who_key": "Svider Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000603/0000947871-26-000603-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000606", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Michael C. Parker", "who_key": "Parker Michael C.", "role": "President of Consumer Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000606/0000947871-26-000606-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000607", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Marc Sirota", "who_key": "Sirota Marc", "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": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000607/0000947871-26-000607-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0000947871-26-000608", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Dexter Goei", "who_key": "Goei Dexter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000608/0000947871-26-000608-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0000929638-26-002107", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Patrick Drahi", "who_key": "Drahi Patrick", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Drahi Patrick moves to a 27.6% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1709689/0000929638-26-002107-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001214659-26-006438", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Empyrean Capital Partners, LP", "who_key": "Empyrean Capital Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Empyrean Capital Partners, LP moves to a 5.22% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1317195/0001214659-26-006438-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001104659-26-061300", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 3.2% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-061300-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0000948046-26-000027", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "DEUTSCHE BANK AG\\ takes a 5.2% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000027-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250129}, {"id": "0000947871-26-000490", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Michael Olsen", "who_key": "Olsen Michael", "role": "General Counsel and CCRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 31800.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider offloads $32K of OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000490/0000947871-26-000490-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267409}, {"id": "0000947871-26-000426", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Maria Bruzzese", "who_key": "Bruzzese Maria", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7629.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000426/0000947871-26-000426-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300529}, {"id": "0000947871-26-000398", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Michael Olsen", "who_key": "Olsen Michael", "role": "General Counsel and CCRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 25800.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider trims $26K of OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000398/0000947871-26-000398-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310609}, {"id": "13DG-0000102909-26-001942", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, 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": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. adjusts its stake in OPTU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0000102909-26-001942-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "recent_buys": [{"id": "0001213900-26-112593", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1163551.2948, "score": 51.0, "price_sensitive": true, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "The whale tops up: $1.2M of OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/2159232/000121390026112593/0001213900-26-112593-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15409}, {"id": "0001213900-26-095292", "src": "INSIDERS", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2454821.5502, "score": 54.3, "price_sensitive": true, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "$2.5M bet: A 10% owner buys OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1728825/000121390026095292/0001213900-26-095292-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100369}], "institutional": [{"id": "13DG-0001213900-26-112594", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, 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": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. moves to a 13.3% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0001213900-26-112594-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11089}, {"id": "13DG-0001213900-26-095252", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, 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": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. moves to a 11.9% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0001213900-26-095252-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "13DG-0000919574-26-005682", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Kite Lake Capital Management (UK) LLP", "who_key": "Kite Lake Capital Management (UK) LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Kite Lake Capital Management (UK) LLP takes a 6.8% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1687444/0000919574-26-005682-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "13DG-0001214659-26-010343", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Empyrean Capital Partners, LP", "who_key": "Empyrean Capital Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Empyrean Capital Partners, LP moves to a 8.09% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1317195/0001214659-26-010343-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000948046-26-000046", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "DEUTSCHE BANK AG\\ moves to a 6.9% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000046-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "13DG-0000919574-26-004334", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Kite Lake Capital Management (UK) LLP", "who_key": "Kite Lake Capital Management (UK) LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Kite Lake Capital Management (UK) LLP takes a 3.3% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1687444/0000919574-26-004334-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179569}, {"id": "13DG-0001213900-26-068429", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. takes a 5.4% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0001213900-26-068429-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-05", "mins": 217009}, {"id": "13DG-0000929638-26-002107", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Patrick Drahi", "who_key": "Drahi Patrick", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Drahi Patrick moves to a 27.6% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1709689/0000929638-26-002107-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001214659-26-006438", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Empyrean Capital Partners, LP", "who_key": "Empyrean Capital Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Empyrean Capital Partners, LP moves to a 5.22% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1317195/0001214659-26-006438-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001104659-26-061300", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 3.2% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-061300-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0000948046-26-000027", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "DEUTSCHE BANK AG\\ takes a 5.2% passive stake in OPTU", "source_url": "https://www.sec.gov/Archives/edgar/data/948046/0000948046-26-000027-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250129}, {"id": "13DG-0000102909-26-001942", "src": "13DG", "ticker": "OPTU", "cik": "1702780", "company": "Optimum Communications, Inc.", "company_raw": "Optimum Communications, Inc.", "who": "Optimum Communications, Inc.", "who_key": "Optimum Communications, 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": 1, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Optimum Communications, Inc. adjusts its stake in OPTU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/0000102909-26-001942-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Optimum Communications, Inc. Class A common stock", "new_value": "Optimum Communications, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001702780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001702780", "applied": 1, "detected_at": "2026-10-26T18:52:35.694234"}]}, "key_people": [{"who": "Dexter Goei", "who_key": "Goei Dexter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5516638.4943, "net": -5516638.4943, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2684818.137, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787125001076/0000947871-25-001076-index.htm"}, {"action": "SELL", "amount": 665114.7132, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787125001070/0000947871-25-001070-index.htm"}, {"action": "SELL", "amount": 426085.56049999996, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787125001065/0000947871-25-001065-index.htm"}, {"action": "SELL", "amount": 416551.6866, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787125001061/0000947871-25-001061-index.htm"}, {"action": "SELL", "amount": 1324068.397, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787125001054/0000947871-25-001054-index.htm"}], "latest": {"action": "SELL", "amount": 2684818.137, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787125001076/0000947871-25-001076-index.htm"}}, {"who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3618372.8449999997, "sold": 0, "net": 3618372.8449999997, "trades": 2, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1163551.2948, "date": "2026-10-23", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2159232/000121390026112593/0001213900-26-112593-index.htm"}, {"action": "BUY", "amount": 2454821.5502, "date": "2026-08-25", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1728825/000121390026095292/0001213900-26-095292-index.htm"}], "latest": {"action": "BUY", "amount": 1163551.2948, "date": "2026-10-23", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2159232/000121390026112593/0001213900-26-112593-index.htm"}}, {"who": "Michael Olsen", "who_key": "Olsen Michael", "role": "General Counsel and CCRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 540400.0, "net": -540400.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14800.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000745/0000947871-26-000745-index.htm"}, {"action": "SELL", "amount": 17600.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000675/0000947871-26-000675-index.htm"}, {"action": "SELL", "amount": 22400.000000000004, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000604/0000947871-26-000604-index.htm"}, {"action": "SELL", "amount": 31800.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000490/0000947871-26-000490-index.htm"}, {"action": "SELL", "amount": 25800.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000398/0000947871-26-000398-index.htm"}, {"action": "SELL", "amount": 28000.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000218/0000947871-26-000218-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000196/0000947871-26-000196-index.htm"}], "latest": {"action": "SELL", "amount": 14800.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702780/000094787126000745/0000947871-26-000745-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 2454821.5502}, {"date": "2026-10-23", "net": 1163551.2948}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0000947871-26-000963", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-26", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-112594", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001213900-26-112593", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "Initial insider holdings", "accession": "0000947871-26-000937", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "Form 4/A", "accession": "0001213900-26-108531", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-09", "title": "Form 3/A", "accession": "0001213900-26-108527", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001702780-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-095292", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001213900-26-095291", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-095252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-24", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005682", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001702780-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010343", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000948046-26-000046", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001702780-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001702780-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0000947871-26-000745", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005527", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004334", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080797", "price_sensitive": true}, {"form": "SC TO-I/A", "date": "2026-07-06", "title": "TENDER OFFER STATEMENT", "accession": "0001213900-26-075249", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000947871-26-000675", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004985", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-01", "title": "TENDER OFFER STATEMENT", "accession": "0001213900-26-074020", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-22", "title": "Form SC TO-I/A", "accession": "0001213900-26-070625", "price_sensitive": false}], "performance": {"ticker": "OPTU", "has_prices": true, "summary": {"n": 2, "avg": -0.17020000000000002, "win_rate": 0.0, "best": 0.0, "worst": -0.34040000000000004, "as_of": "2026-10-23"}, "buys": [{"who": "SUBIN NEIL S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1163551.2948, "date": "2026-10-23", "score": 51.0, "ref_price": 0.6596, "return": 0.0}, {"who": "SUBIN NEIL S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2454821.5502, "date": "2026-08-25", "score": 54.3, "ref_price": 1.0, "return": -0.34040000000000004}]}, "price_series": [{"date": "2017-06-22", "close": 32.71, "volume": 31456290.0}, {"date": "2017-06-23", "close": 34.3, "volume": 5374655.0}, {"date": "2017-06-26", "close": 33.9, "volume": 1792781.0}, {"date": "2017-06-27", "close": 32.86, "volume": 2619488.0}, {"date": "2017-06-28", "close": 32.91, "volume": 4455129.0}, {"date": "2017-06-29", "close": 32.68, "volume": 2115511.0}, {"date": "2017-06-30", "close": 32.3, "volume": 2491148.0}, {"date": "2017-07-03", "close": 31.9, "volume": 917007.0}, {"date": "2017-07-05", "close": 31.2, "volume": 1762885.0}, {"date": "2017-07-06", "close": 31.88, "volume": 1430730.0}, {"date": "2017-07-07", "close": 32.45, "volume": 1409377.0}, {"date": "2017-07-10", "close": 32.27, "volume": 972874.0}, {"date": "2017-07-11", "close": 31.75, "volume": 709384.0}, {"date": "2017-07-12", "close": 31.9, "volume": 747556.0}, {"date": "2017-07-13", "close": 31.55, "volume": 916058.0}, {"date": "2017-07-14", "close": 31.79, "volume": 193149.0}, {"date": "2017-07-17", "close": 31.91, "volume": 1521137.0}, {"date": "2017-07-18", "close": 32.01, "volume": 1033878.0}, {"date": "2017-07-19", "close": 31.64, "volume": 677595.0}, {"date": "2017-07-20", "close": 31.44, "volume": 660577.0}, {"date": "2017-07-21", "close": 31.1, "volume": 583011.0}, {"date": "2017-07-24", "close": 30.96, "volume": 503926.0}, {"date": "2017-07-25", "close": 31.08, "volume": 397160.0}, {"date": "2017-07-26", "close": 31.6, "volume": 408045.0}, {"date": "2017-07-27", "close": 33.88, "volume": 1943934.0}, {"date": "2017-07-28", "close": 32.57, "volume": 780391.0}, {"date": "2017-07-31", "close": 33.44, "volume": 1888011.0}, {"date": "2017-08-01", "close": 33.81, "volume": 1030601.0}, {"date": "2017-08-02", "close": 32.62, "volume": 2013425.0}, {"date": "2017-08-03", "close": 32.35, "volume": 310719.0}, {"date": "2017-08-04", "close": 32.48, "volume": 167120.0}, {"date": "2017-08-07", "close": 31.08, "volume": 613167.0}, {"date": "2017-08-08", "close": 31.05, "volume": 522098.0}, {"date": "2017-08-09", "close": 31.09, "volume": 2489569.0}, {"date": "2017-08-10", "close": 31.04, "volume": 704607.0}, {"date": "2017-08-11", "close": 31.49, "volume": 371784.0}, {"date": "2017-08-14", "close": 31.34, "volume": 574488.0}, {"date": "2017-08-15", "close": 31.02, "volume": 411205.0}, {"date": "2017-08-16", "close": 30.55, "volume": 2357685.0}, {"date": "2017-08-17", "close": 30.34, "volume": 1434157.0}, {"date": "2017-08-18", "close": 30.41, "volume": 230419.0}, {"date": "2017-08-21", "close": 30.72, "volume": 754281.0}, {"date": "2017-08-22", "close": 30.86, "volume": 580258.0}, {"date": "2017-08-23", "close": 30.89, "volume": 636587.0}, {"date": "2017-08-24", "close": 30.69, "volume": 269784.0}, {"date": "2017-08-25", "close": 30.68, "volume": 393003.0}, {"date": "2017-08-28", "close": 31.05, "volume": 385630.0}, {"date": "2017-08-29", "close": 30.85, "volume": 360840.0}, {"date": "2017-08-30", "close": 31.0, "volume": 379716.0}, {"date": "2017-08-31", "close": 30.51, "volume": 525389.0}, {"date": "2017-09-01", "close": 30.5, "volume": 366373.0}, {"date": "2017-09-05", "close": 30.01, "volume": 1369494.0}, {"date": "2017-09-06", "close": 30.29, "volume": 2503790.0}, {"date": "2017-09-07", "close": 29.25, "volume": 6258184.0}, {"date": "2017-09-08", "close": 28.19, "volume": 1992697.0}, {"date": "2017-09-11", "close": 28.66, "volume": 1002877.0}, {"date": "2017-09-12", "close": 29.5, "volume": 1770687.0}, {"date": "2017-09-13", "close": 29.69, "volume": 2170330.0}, {"date": "2017-09-14", "close": 29.48, "volume": 1433049.0}, {"date": "2017-09-15", "close": 27.3, "volume": 5102323.0}, {"date": "2017-09-18", "close": 26.72, "volume": 2573156.0}, {"date": "2017-09-19", "close": 26.99, "volume": 1874331.0}, {"date": "2017-09-20", "close": 27.35, "volume": 817529.0}, {"date": "2017-09-21", "close": 26.94, "volume": 837591.0}, {"date": "2017-09-22", "close": 27.3, "volume": 430138.0}, {"date": "2017-09-25", "close": 27.67, "volume": 1182690.0}, {"date": "2017-09-26", "close": 27.69, "volume": 1117219.0}, {"date": "2017-09-27", "close": 27.85, "volume": 727231.0}, {"date": "2017-09-28", "close": 27.0, "volume": 1282193.0}, {"date": "2017-09-29", "close": 27.31, "volume": 1734573.0}, {"date": "2017-10-02", "close": 27.53, "volume": 902061.0}, {"date": "2017-10-03", "close": 27.25, "volume": 1117782.0}, {"date": "2017-10-04", "close": 27.02, "volume": 663315.0}, {"date": "2017-10-05", "close": 28.24, "volume": 1239186.0}, {"date": "2017-10-06", "close": 27.93, "volume": 614275.0}, {"date": "2017-10-09", "close": 27.22, "volume": 566739.0}, {"date": "2017-10-10", "close": 26.75, "volume": 1398647.0}, {"date": "2017-10-11", "close": 25.86, "volume": 1098921.0}, {"date": "2017-10-12", "close": 25.15, "volume": 1769114.0}, {"date": "2017-10-13", "close": 24.58, "volume": 1313600.0}, {"date": "2017-10-16", "close": 24.6, "volume": 1009262.0}, {"date": "2017-10-17", "close": 24.49, "volume": 603890.0}, {"date": "2017-10-18", "close": 24.65, "volume": 734786.0}, {"date": "2017-10-19", "close": 25.52, "volume": 1012243.0}, {"date": "2017-10-20", "close": 26.02, "volume": 626399.0}, {"date": "2017-10-23", "close": 25.6, "volume": 783921.0}, {"date": "2017-10-24", "close": 25.11, "volume": 523075.0}, {"date": "2017-10-25", "close": 25.4, "volume": 952976.0}, {"date": "2017-10-26", "close": 23.88, "volume": 2410200.0}, {"date": "2017-10-27", "close": 23.69, "volume": 1977111.0}, {"date": "2017-10-30", "close": 23.52, "volume": 594049.0}, {"date": "2017-10-31", "close": 23.68, "volume": 1234830.0}, {"date": "2017-11-01", "close": 24.94, "volume": 3809998.0}, {"date": "2017-11-02", "close": 24.5, "volume": 2316777.0}, {"date": "2017-11-03", "close": 22.59, "volume": 6993805.0}, {"date": "2017-11-06", "close": 23.91, "volume": 3272923.0}, {"date": "2017-11-07", "close": 23.06, "volume": 5692505.0}, {"date": "2017-11-08", "close": 22.8, "volume": 2208933.0}, {"date": "2017-11-09", "close": 21.8, "volume": 3900997.0}, {"date": "2017-11-10", "close": 21.9, "volume": 2010124.0}, {"date": "2017-11-13", "close": 21.1, "volume": 1309287.0}, {"date": "2017-11-14", "close": 19.4, "volume": 4668645.0}, {"date": "2017-11-15", "close": 20.26, "volume": 3434680.0}, {"date": "2017-11-16", "close": 20.24, "volume": 2047955.0}, {"date": "2017-11-17", "close": 19.86, "volume": 1907531.0}, {"date": "2017-11-20", "close": 20.48, "volume": 1174976.0}, {"date": "2017-11-21", "close": 20.1, "volume": 1800255.0}, {"date": "2017-11-22", "close": 19.33, "volume": 3303793.0}, {"date": "2017-11-24", "close": 19.2, "volume": 957103.0}, {"date": "2017-11-27", "close": 18.79, "volume": 1232169.0}, {"date": "2017-11-28", "close": 18.36, "volume": 2201131.0}, {"date": "2017-11-29", "close": 18.7, "volume": 2049423.0}, {"date": "2017-11-30", "close": 17.85, "volume": 1537078.0}, {"date": "2017-12-01", "close": 18.44, "volume": 2575824.0}, {"date": "2017-12-04", "close": 18.36, "volume": 2163504.0}, {"date": "2017-12-05", "close": 18.52, "volume": 2880536.0}, {"date": "2017-12-06", "close": 18.13, "volume": 1842992.0}, {"date": "2017-12-07", "close": 18.41, "volume": 1050873.0}, {"date": "2017-12-08", "close": 19.08, "volume": 2377765.0}, {"date": "2017-12-11", "close": 19.21, "volume": 3064358.0}, {"date": "2017-12-12", "close": 19.05, "volume": 3342398.0}, {"date": "2017-12-13", "close": 19.35, "volume": 2280959.0}, {"date": "2017-12-14", "close": 19.47, "volume": 3863509.0}, {"date": "2017-12-15", "close": 19.03, "volume": 6614360.0}, {"date": "2017-12-18", "close": 19.26, "volume": 1526407.0}, {"date": "2017-12-19", "close": 19.96, "volume": 1760319.0}, {"date": "2017-12-20", "close": 20.34, "volume": 2784947.0}, {"date": "2017-12-21", "close": 20.97, "volume": 5882908.0}, {"date": "2017-12-22", "close": 21.01, "volume": 1843964.0}, {"date": "2017-12-26", "close": 20.9, "volume": 761900.0}, {"date": "2017-12-27", "close": 20.67, "volume": 850506.0}, {"date": "2017-12-28", "close": 20.91, "volume": 1012661.0}, {"date": "2017-12-29", "close": 21.23, "volume": 1428439.0}, {"date": "2018-01-02", "close": 21.44, "volume": 2495733.0}, {"date": "2018-01-03", "close": 21.67, "volume": 2090185.0}, {"date": "2018-01-04", "close": 21.53, "volume": 1841080.0}, {"date": "2018-01-05", "close": 21.24, "volume": 1045408.0}, {"date": "2018-01-08", "close": 21.09, "volume": 822891.0}, {"date": "2018-01-09", "close": 23.11, "volume": 11592730.0}, {"date": "2018-01-10", "close": 22.75, "volume": 3023611.0}, {"date": "2018-01-11", "close": 23.13, "volume": 4018891.0}, {"date": "2018-01-12", "close": 23.27, "volume": 2682086.0}, {"date": "2018-01-16", "close": 22.42, "volume": 2206326.0}, {"date": "2018-01-17", "close": 21.86, "volume": 3476587.0}, {"date": "2018-01-18", "close": 21.85, "volume": 2985756.0}, {"date": "2018-01-19", "close": 21.3, "volume": 2751641.0}, {"date": "2018-01-22", "close": 21.9, "volume": 2603208.0}, {"date": "2018-01-23", "close": 22.83, "volume": 3637205.0}, {"date": "2018-01-24", "close": 22.76, "volume": 1783887.0}, {"date": "2018-01-25", "close": 22.38, "volume": 1282236.0}, {"date": "2018-01-26", "close": 22.51, "volume": 1297646.0}, {"date": "2018-01-29", "close": 22.44, "volume": 1594133.0}, {"date": "2018-01-30", "close": 21.81, "volume": 1579985.0}, {"date": "2018-01-31", "close": 21.47, "volume": 2057098.0}, {"date": "2018-02-01", "close": 21.55, "volume": 1471049.0}, {"date": "2018-02-02", "close": 21.35, "volume": 1650876.0}, {"date": "2018-02-05", "close": 20.68, "volume": 2265842.0}, {"date": "2018-02-06", "close": 20.59, "volume": 2580817.0}, {"date": "2018-02-07", "close": 20.41, "volume": 1966990.0}, {"date": "2018-02-08", "close": 19.77, "volume": 1775436.0}, {"date": "2018-02-09", "close": 19.21, "volume": 2099323.0}, {"date": "2018-02-12", "close": 19.63, "volume": 1047823.0}, {"date": "2018-02-13", "close": 19.54, "volume": 1724327.0}, {"date": "2018-02-14", "close": 19.97, "volume": 1306553.0}, {"date": "2018-02-15", "close": 20.26, "volume": 994472.0}, {"date": "2018-02-16", "close": 19.81, "volume": 1359343.0}, {"date": "2018-02-20", "close": 19.15, "volume": 1540649.0}, {"date": "2018-02-21", "close": 18.79, "volume": 1437893.0}, {"date": "2018-02-22", "close": 18.56, "volume": 1245994.0}, {"date": "2018-02-23", "close": 19.26, "volume": 1124168.0}, {"date": "2018-02-26", "close": 19.19, "volume": 1111555.0}, {"date": "2018-02-27", "close": 18.48, "volume": 1737195.0}, {"date": "2018-02-28", "close": 18.2, "volume": 2853580.0}, {"date": "2018-03-01", "close": 18.71, "volume": 1789633.0}, {"date": "2018-03-02", "close": 19.29, "volume": 2087971.0}, {"date": "2018-03-05", "close": 20.19, "volume": 2492884.0}, {"date": "2018-03-06", "close": 20.25, "volume": 1430512.0}, {"date": "2018-03-07", "close": 20.57, "volume": 2207044.0}, {"date": "2018-03-08", "close": 20.42, "volume": 883069.0}, {"date": "2018-03-09", "close": 20.21, "volume": 1497453.0}, {"date": "2018-03-12", "close": 19.91, "volume": 1619828.0}, {"date": "2018-03-13", "close": 20.25, "volume": 2970483.0}, {"date": "2018-03-14", "close": 19.86, "volume": 2198863.0}, {"date": "2018-03-15", "close": 19.76, "volume": 1318138.0}, {"date": "2018-03-16", "close": 20.5, "volume": 2689139.0}, {"date": "2018-03-19", "close": 20.05, "volume": 1356447.0}, {"date": "2018-03-20", "close": 19.7, "volume": 2039321.0}, {"date": "2018-03-21", "close": 19.93, "volume": 1127921.0}, {"date": "2018-03-22", "close": 19.28, "volume": 1297630.0}, {"date": "2018-03-23", "close": 18.59, "volume": 1309279.0}, {"date": "2018-03-26", "close": 18.0, "volume": 3950983.0}, {"date": "2018-03-27", "close": 17.92, "volume": 2711673.0}, {"date": "2018-03-28", "close": 18.19, "volume": 1519653.0}, {"date": "2018-03-29", "close": 18.48, "volume": 1961467.0}, {"date": "2018-04-02", "close": 18.29, "volume": 650053.0}, {"date": "2018-04-03", "close": 18.5, "volume": 2531283.0}, {"date": "2018-04-04", "close": 18.6, "volume": 1088183.0}, {"date": "2018-04-05", "close": 18.71, "volume": 1489177.0}, {"date": "2018-04-06", "close": 18.5, "volume": 942385.0}, {"date": "2018-04-09", "close": 18.63, "volume": 864089.0}, {"date": "2018-04-10", "close": 18.67, "volume": 1434252.0}, {"date": "2018-04-11", "close": 19.03, "volume": 1778822.0}, {"date": "2018-04-12", "close": 19.16, "volume": 1766298.0}, {"date": "2018-04-13", "close": 19.25, "volume": 1547688.0}, {"date": "2018-04-16", "close": 19.82, "volume": 2827789.0}, {"date": "2018-04-17", "close": 19.94, "volume": 2096079.0}, {"date": "2018-04-18", "close": 19.9, "volume": 1271555.0}, {"date": "2018-04-19", "close": 19.55, "volume": 1456262.0}, {"date": "2018-04-20", "close": 19.74, "volume": 573081.0}, {"date": "2018-04-23", "close": 19.86, "volume": 973622.0}, {"date": "2018-04-24", "close": 19.32, "volume": 815430.0}, {"date": "2018-04-25", "close": 19.46, "volume": 866043.0}, {"date": "2018-04-26", "close": 19.4, "volume": 789543.0}, {"date": "2018-04-27", "close": 17.59, "volume": 7522129.0}, {"date": "2018-04-30", "close": 17.9, "volume": 2234024.0}, {"date": "2018-05-01", "close": 17.49, "volume": 1631988.0}, {"date": "2018-05-02", "close": 17.14, "volume": 2484225.0}, {"date": "2018-05-03", "close": 16.83, "volume": 1937690.0}, {"date": "2018-05-04", "close": 16.8, "volume": 2068368.0}, {"date": "2018-05-07", "close": 16.89, "volume": 2924917.0}, {"date": "2018-05-08", "close": 16.43, "volume": 2829868.0}, {"date": "2018-05-09", "close": 16.79, "volume": 2823820.0}, {"date": "2018-05-10", "close": 18.11, "volume": 5494519.0}, {"date": "2018-05-11", "close": 18.23, "volume": 2014700.0}, {"date": "2018-05-14", "close": 18.84, "volume": 2683738.0}, {"date": "2018-05-15", "close": 19.5, "volume": 3581627.0}, {"date": "2018-05-16", "close": 20.23, "volume": 3929395.0}, {"date": "2018-05-17", "close": 21.0, "volume": 5805888.0}, {"date": "2018-05-18", "close": 20.69, "volume": 6316087.0}, {"date": "2018-05-21", "close": 19.7, "volume": 7784508.0}, {"date": "2018-05-22", "close": 19.01, "volume": 6105138.0}, {"date": "2018-05-23", "close": 18.78, "volume": 3963364.0}, {"date": "2018-05-24", "close": 18.53, "volume": 4748677.0}, {"date": "2018-05-25", "close": 18.48, "volume": 3274167.0}, {"date": "2018-05-29", "close": 18.97, "volume": 4209537.0}, {"date": "2018-05-30", "close": 19.35, "volume": 3433837.0}, {"date": "2018-05-31", "close": 19.56, "volume": 4727575.0}, {"date": "2018-06-01", "close": 20.08, "volume": 4458240.0}, {"date": "2018-06-04", "close": 19.94, "volume": 2686035.0}, {"date": "2018-06-05", "close": 19.33, "volume": 3320587.0}, {"date": "2018-06-06", "close": 20.1, "volume": 10319270.0}, {"date": "2018-06-07", "close": 17.64, "volume": 4552954.0}, {"date": "2018-06-08", "close": 17.74, "volume": 10998970.0}, {"date": "2018-06-11", "close": 17.9, "volume": 12486630.0}, {"date": "2018-06-12", "close": 17.7, "volume": 11790310.0}, {"date": "2018-06-13", "close": 17.66, "volume": 13811240.0}, {"date": "2018-06-14", "close": 17.98, "volume": 13556710.0}, {"date": "2018-06-15", "close": 17.79, "volume": 12305380.0}, {"date": "2018-06-18", "close": 17.32, "volume": 5605426.0}, {"date": "2018-06-19", "close": 17.1, "volume": 6399455.0}, {"date": "2018-06-20", "close": 17.51, "volume": 8915328.0}, {"date": "2018-06-21", "close": 16.95, "volume": 9199889.0}, {"date": "2018-06-22", "close": 17.14, "volume": 8744663.0}, {"date": "2018-06-25", "close": 16.78, "volume": 3959499.0}, {"date": "2018-06-26", "close": 16.89, "volume": 4636296.0}, {"date": "2018-06-27", "close": 17.06, "volume": 9226484.0}, {"date": "2018-06-28", "close": 16.57, "volume": 7107572.0}, {"date": "2018-06-29", "close": 17.06, "volume": 6332340.0}, {"date": "2018-07-02", "close": 16.98, "volume": 4783921.0}, {"date": "2018-07-03", "close": 16.95, "volume": 1485290.0}, {"date": "2018-07-05", "close": 17.6, "volume": 6210901.0}, {"date": "2018-07-06", "close": 18.42, "volume": 9025017.0}, {"date": "2018-07-09", "close": 18.9, "volume": 10354870.0}, {"date": "2018-07-10", "close": 18.86, "volume": 5917420.0}, {"date": "2018-07-11", "close": 18.41, "volume": 5363743.0}, {"date": "2018-07-12", "close": 18.96, "volume": 5271645.0}, {"date": "2018-07-13", "close": 18.87, "volume": 3657590.0}, {"date": "2018-07-16", "close": 18.33, "volume": 4838645.0}, {"date": "2018-07-17", "close": 17.89, "volume": 3486558.0}, {"date": "2018-07-18", "close": 17.86, "volume": 7099002.0}, {"date": "2018-07-19", "close": 17.64, "volume": 2704374.0}, {"date": "2018-07-20", "close": 17.27, "volume": 1649099.0}, {"date": "2018-07-23", "close": 16.99, "volume": 2657749.0}, {"date": "2018-07-24", "close": 16.76, "volume": 5613002.0}, {"date": "2018-07-25", "close": 16.5, "volume": 6581015.0}, {"date": "2018-07-26", "close": 16.7, "volume": 6227753.0}, {"date": "2018-07-27", "close": 16.68, "volume": 4132281.0}, {"date": "2018-07-30", "close": 16.35, "volume": 5431222.0}, {"date": "2018-07-31", "close": 17.13, "volume": 8095256.0}, {"date": "2018-08-01", "close": 17.03, "volume": 4148128.0}, {"date": "2018-08-02", "close": 16.56, "volume": 5288341.0}, {"date": "2018-08-03", "close": 17.25, "volume": 7472472.0}, {"date": "2018-08-06", "close": 17.73, "volume": 8653411.0}, {"date": "2018-08-07", "close": 17.37, "volume": 3749749.0}, {"date": "2018-08-08", "close": 17.03, "volume": 2989154.0}, {"date": "2018-08-09", "close": 17.58, "volume": 4642170.0}, {"date": "2018-08-10", "close": 17.33, "volume": 2636800.0}, {"date": "2018-08-13", "close": 17.29, "volume": 2534377.0}, {"date": "2018-08-14", "close": 17.74, "volume": 3975158.0}, {"date": "2018-08-15", "close": 17.35, "volume": 3871453.0}, {"date": "2018-08-16", "close": 17.67, "volume": 2629751.0}, {"date": "2018-08-17", "close": 17.5, "volume": 2707256.0}, {"date": "2018-08-20", "close": 18.12, "volume": 3149920.0}, {"date": "2018-08-21", "close": 18.65, "volume": 7812757.0}, {"date": "2018-08-22", "close": 18.15, "volume": 3122772.0}, {"date": "2018-08-23", "close": 17.99, "volume": 1652635.0}, {"date": "2018-08-24", "close": 18.05, "volume": 5461969.0}, {"date": "2018-08-27", "close": 18.04, "volume": 2974107.0}, {"date": "2018-08-28", "close": 18.04, "volume": 2593417.0}, {"date": "2018-08-29", "close": 18.09, "volume": 4033205.0}, {"date": "2018-08-30", "close": 17.85, "volume": 2988416.0}, {"date": "2018-08-31", "close": 17.92, "volume": 3074438.0}, {"date": "2018-09-04", "close": 17.93, "volume": 4741754.0}, {"date": "2018-09-05", "close": 17.89, "volume": 3658256.0}, {"date": "2018-09-06", "close": 17.39, "volume": 3497897.0}, {"date": "2018-09-07", "close": 17.97, "volume": 6150041.0}, {"date": "2018-09-10", "close": 18.4, "volume": 9022025.0}, {"date": "2018-09-11", "close": 18.47, "volume": 5754655.0}, {"date": "2018-09-12", "close": 18.75, "volume": 6508044.0}, {"date": "2018-09-13", "close": 19.1, "volume": 9161978.0}, {"date": "2018-09-14", "close": 19.0, "volume": 4660591.0}, {"date": "2018-09-17", "close": 19.12, "volume": 4704451.0}, {"date": "2018-09-18", "close": 18.99, "volume": 7224577.0}, {"date": "2018-09-19", "close": 18.96, "volume": 12109110.0}, {"date": "2018-09-20", "close": 19.21, "volume": 10490100.0}, {"date": "2018-09-21", "close": 19.16, "volume": 8636799.0}, {"date": "2018-09-24", "close": 18.65, "volume": 7129729.0}, {"date": "2018-09-25", "close": 18.6, "volume": 5535174.0}, {"date": "2018-09-26", "close": 18.32, "volume": 3289529.0}, {"date": "2018-09-27", "close": 18.0, "volume": 7629748.0}, {"date": "2018-09-28", "close": 18.14, "volume": 8669406.0}, {"date": "2018-10-01", "close": 17.98, "volume": 3904438.0}, {"date": "2018-10-02", "close": 18.25, "volume": 5102313.0}, {"date": "2018-10-03", "close": 18.33, "volume": 3605943.0}, {"date": "2018-10-04", "close": 18.43, "volume": 4763500.0}, {"date": "2018-10-05", "close": 17.76, "volume": 4985008.0}, {"date": "2018-10-08", "close": 18.11, "volume": 4594615.0}, {"date": "2018-10-09", "close": 18.51, "volume": 2331835.0}, {"date": "2018-10-10", "close": 17.9, "volume": 3439296.0}, {"date": "2018-10-11", "close": 17.54, "volume": 5336967.0}, {"date": "2018-10-12", "close": 17.93, "volume": 5447783.0}, {"date": "2018-10-15", "close": 18.35, "volume": 4120772.0}, {"date": "2018-10-16", "close": 18.74, "volume": 4606898.0}, {"date": "2018-10-17", "close": 18.62, "volume": 2665618.0}, {"date": "2018-10-18", "close": 18.22, "volume": 2202218.0}, {"date": "2018-10-19", "close": 18.08, "volume": 3783692.0}, {"date": "2018-10-22", "close": 17.79, "volume": 2836948.0}, {"date": "2018-10-23", "close": 17.46, "volume": 3606566.0}, {"date": "2018-10-24", "close": 15.92, "volume": 7390061.0}, {"date": "2018-10-25", "close": 16.38, "volume": 5426620.0}, {"date": "2018-10-26", "close": 15.2, "volume": 8889344.0}, {"date": "2018-10-29", "close": 14.61, "volume": 7152379.0}, {"date": "2018-10-30", "close": 15.37, "volume": 5400738.0}, {"date": "2018-10-31", "close": 16.31, "volume": 5358252.0}, {"date": "2018-11-01", "close": 16.75, "volume": 3315589.0}, {"date": "2018-11-02", "close": 16.37, "volume": 3605379.0}, {"date": "2018-11-05", "close": 16.7, "volume": 5500821.0}, {"date": "2018-11-06", "close": 17.9, "volume": 14181130.0}, {"date": "2018-11-07", "close": 18.85, "volume": 7582337.0}, {"date": "2018-11-08", "close": 19.03, "volume": 5638862.0}, {"date": "2018-11-09", "close": 18.47, "volume": 10398760.0}, {"date": "2018-11-12", "close": 18.45, "volume": 4460502.0}, {"date": "2018-11-13", "close": 17.81, "volume": 5393363.0}, {"date": "2018-11-14", "close": 17.71, "volume": 5743760.0}, {"date": "2018-11-15", "close": 17.82, "volume": 5663444.0}, {"date": "2018-11-16", "close": 17.68, "volume": 2572051.0}, {"date": "2018-11-19", "close": 17.22, "volume": 3984365.0}, {"date": "2018-11-20", "close": 16.43, "volume": 9814992.0}, {"date": "2018-11-21", "close": 16.95, "volume": 2799800.0}, {"date": "2018-11-23", "close": 16.43, "volume": 2725207.0}, {"date": "2018-11-26", "close": 16.88, "volume": 4452183.0}, {"date": "2018-11-27", "close": 16.74, "volume": 2640643.0}, {"date": "2018-11-28", "close": 17.31, "volume": 3236768.0}, {"date": "2018-11-29", "close": 17.2, "volume": 4107449.0}, {"date": "2018-11-30", "close": 17.69, "volume": 11766160.0}, {"date": "2018-12-03", "close": 17.94, "volume": 3647242.0}, {"date": "2018-12-04", "close": 17.7, "volume": 5977931.0}, {"date": "2018-12-06", "close": 18.37, "volume": 5763785.0}, {"date": "2018-12-07", "close": 18.24, "volume": 6582465.0}, {"date": "2018-12-10", "close": 18.06, "volume": 3701552.0}, {"date": "2018-12-11", "close": 18.04, "volume": 4007126.0}, {"date": "2018-12-12", "close": 18.24, "volume": 3155939.0}, {"date": "2018-12-13", "close": 17.77, "volume": 2380967.0}, {"date": "2018-12-14", "close": 17.67, "volume": 1836204.0}, {"date": "2018-12-17", "close": 17.61, "volume": 4732645.0}, {"date": "2018-12-18", "close": 17.4, "volume": 5941597.0}, {"date": "2018-12-19", "close": 16.98, "volume": 8331488.0}, {"date": "2018-12-20", "close": 16.38, "volume": 9850134.0}, {"date": "2018-12-21", "close": 15.65, "volume": 6233496.0}, {"date": "2018-12-24", "close": 15.29, "volume": 5316724.0}, {"date": "2018-12-26", "close": 16.41, "volume": 6884973.0}, {"date": "2018-12-27", "close": 16.2, "volume": 6262870.0}, {"date": "2018-12-28", "close": 16.2, "volume": 3490087.0}, {"date": "2018-12-31", "close": 16.52, "volume": 3008972.0}, {"date": "2019-01-02", "close": 17.12, "volume": 3672553.0}, {"date": "2019-01-03", "close": 17.12, "volume": 4104145.0}, {"date": "2019-01-04", "close": 17.41, "volume": 6608483.0}, {"date": "2019-01-07", "close": 17.91, "volume": 3768223.0}, {"date": "2019-01-08", "close": 18.04, "volume": 4775420.0}, {"date": "2019-01-09", "close": 18.32, "volume": 2292167.0}, {"date": "2019-01-10", "close": 17.75, "volume": 4515643.0}, {"date": "2019-01-11", "close": 17.67, "volume": 2811439.0}, {"date": "2019-01-14", "close": 17.24, "volume": 2606253.0}, {"date": "2019-01-15", "close": 17.41, "volume": 2861116.0}, {"date": "2019-01-16", "close": 18.05, "volume": 8211547.0}, {"date": "2019-01-17", "close": 18.55, "volume": 7708024.0}, {"date": "2019-01-18", "close": 19.07, "volume": 9803131.0}, {"date": "2019-01-22", "close": 18.73, "volume": 7141968.0}, {"date": "2019-01-23", "close": 18.67, "volume": 3927787.0}, {"date": "2019-01-24", "close": 18.91, "volume": 6465260.0}, {"date": "2019-01-25", "close": 19.1, "volume": 6583385.0}, {"date": "2019-01-28", "close": 19.14, "volume": 6593938.0}, {"date": "2019-01-29", "close": 18.61, "volume": 5466467.0}, {"date": "2019-01-30", "close": 18.7, "volume": 6063130.0}, {"date": "2019-01-31", "close": 19.64, "volume": 10038400.0}, {"date": "2019-02-01", "close": 19.69, "volume": 4573201.0}, {"date": "2019-02-04", "close": 19.82, "volume": 5952707.0}, {"date": "2019-02-05", "close": 20.44, "volume": 7987659.0}, {"date": "2019-02-06", "close": 20.7, "volume": 4201529.0}, {"date": "2019-02-07", "close": 20.92, "volume": 5491359.0}, {"date": "2019-02-08", "close": 20.85, "volume": 3909890.0}, {"date": "2019-02-11", "close": 20.63, "volume": 4934093.0}, {"date": "2019-02-12", "close": 20.82, "volume": 4898971.0}, {"date": "2019-02-13", "close": 21.2, "volume": 4073887.0}, {"date": "2019-02-14", "close": 21.43, "volume": 3839943.0}, {"date": "2019-02-15", "close": 21.59, "volume": 3653354.0}, {"date": "2019-02-19", "close": 21.46, "volume": 6942636.0}, {"date": "2019-02-20", "close": 21.21, "volume": 4770276.0}, {"date": "2019-02-21", "close": 21.03, "volume": 7610044.0}, {"date": "2019-02-22", "close": 21.6, "volume": 12014790.0}, {"date": "2019-02-25", "close": 21.17, "volume": 4133476.0}, {"date": "2019-02-26", "close": 21.34, "volume": 4199883.0}, {"date": "2019-02-27", "close": 21.78, "volume": 4656384.0}, {"date": "2019-02-28", "close": 21.81, "volume": 16359980.0}, {"date": "2019-03-01", "close": 21.51, "volume": 7530077.0}, {"date": "2019-03-04", "close": 21.91, "volume": 5572858.0}, {"date": "2019-03-05", "close": 21.6, "volume": 2945116.0}, {"date": "2019-03-06", "close": 21.2, "volume": 2788905.0}, {"date": "2019-03-07", "close": 21.63, "volume": 4842812.0}, {"date": "2019-03-08", "close": 21.5, "volume": 2755418.0}, {"date": "2019-03-11", "close": 21.8, "volume": 4048716.0}, {"date": "2019-03-12", "close": 20.89, "volume": 10599140.0}, {"date": "2019-03-13", "close": 21.2, "volume": 6900115.0}, {"date": "2019-03-14", "close": 21.62, "volume": 5519305.0}, {"date": "2019-03-15", "close": 21.7, "volume": 5445491.0}, {"date": "2019-03-18", "close": 21.64, "volume": 2183482.0}, {"date": "2019-03-19", "close": 21.48, "volume": 3378529.0}, {"date": "2019-03-20", "close": 21.73, "volume": 4794964.0}, {"date": "2019-03-21", "close": 22.24, "volume": 3304790.0}, {"date": "2019-03-22", "close": 21.37, "volume": 3776576.0}, {"date": "2019-03-25", "close": 20.97, "volume": 5022437.0}, {"date": "2019-03-26", "close": 21.2, "volume": 2628360.0}, {"date": "2019-03-27", "close": 21.37, "volume": 4871606.0}, {"date": "2019-03-28", "close": 21.26, "volume": 3025844.0}, {"date": "2019-03-29", "close": 21.48, "volume": 4876429.0}, {"date": "2019-04-01", "close": 22.03, "volume": 5054715.0}, {"date": "2019-04-02", "close": 22.55, "volume": 6612482.0}, {"date": "2019-04-03", "close": 23.13, "volume": 8397885.0}, {"date": "2019-04-04", "close": 22.66, "volume": 6123055.0}, {"date": "2019-04-05", "close": 22.75, "volume": 6886588.0}, {"date": "2019-04-08", "close": 22.61, "volume": 2471231.0}, {"date": "2019-04-09", "close": 22.43, "volume": 2532758.0}, {"date": "2019-04-10", "close": 22.85, "volume": 2587566.0}, {"date": "2019-04-11", "close": 22.93, "volume": 2100620.0}, {"date": "2019-04-12", "close": 23.24, "volume": 4523978.0}, {"date": "2019-04-15", "close": 23.33, "volume": 4819897.0}, {"date": "2019-04-16", "close": 23.53, "volume": 4521693.0}, {"date": "2019-04-17", "close": 23.26, "volume": 1770258.0}, {"date": "2019-04-18", "close": 23.16, "volume": 2632094.0}, {"date": "2019-04-22", "close": 23.21, "volume": 1859897.0}, {"date": "2019-04-23", "close": 23.2, "volume": 3193003.0}, {"date": "2019-04-24", "close": 23.25, "volume": 2493972.0}, {"date": "2019-04-25", "close": 23.29, "volume": 3122391.0}, {"date": "2019-04-26", "close": 23.32, "volume": 3084161.0}, {"date": "2019-04-29", "close": 23.66, "volume": 3779970.0}, {"date": "2019-04-30", "close": 23.56, "volume": 4735649.0}, {"date": "2019-05-01", "close": 23.19, "volume": 2624719.0}, {"date": "2019-05-02", "close": 22.95, "volume": 4105073.0}, {"date": "2019-05-03", "close": 24.5, "volume": 8014373.0}, {"date": "2019-05-06", "close": 24.47, "volume": 4395064.0}, {"date": "2019-05-07", "close": 23.95, "volume": 4034635.0}, {"date": "2019-05-08", "close": 24.39, "volume": 4489303.0}, {"date": "2019-05-09", "close": 24.55, "volume": 3600621.0}, {"date": "2019-05-10", "close": 24.53, "volume": 3159725.0}, {"date": "2019-05-13", "close": 23.4, "volume": 5610395.0}, {"date": "2019-05-14", "close": 23.58, "volume": 4947489.0}, {"date": "2019-05-15", "close": 24.02, "volume": 3608878.0}, {"date": "2019-05-16", "close": 24.31, "volume": 3788919.0}, {"date": "2019-05-17", "close": 24.6, "volume": 3096868.0}, {"date": "2019-05-20", "close": 24.26, "volume": 4443090.0}, {"date": "2019-05-21", "close": 25.01, "volume": 3148929.0}, {"date": "2019-05-22", "close": 24.78, "volume": 2668376.0}, {"date": "2019-05-23", "close": 24.49, "volume": 2444798.0}, {"date": "2019-05-24", "close": 24.4, "volume": 2518842.0}, {"date": "2019-05-28", "close": 24.17, "volume": 12038810.0}, {"date": "2019-05-29", "close": 24.14, "volume": 3867373.0}, {"date": "2019-05-30", "close": 24.03, "volume": 2559164.0}, {"date": "2019-05-31", "close": 23.49, "volume": 4647022.0}, {"date": "2019-06-03", "close": 24.11, "volume": 4160880.0}, {"date": "2019-06-04", "close": 24.8, "volume": 2583437.0}, {"date": "2019-06-05", "close": 24.62, "volume": 3243097.0}, {"date": "2019-06-06", "close": 25.03, "volume": 4841814.0}, {"date": "2019-06-07", "close": 24.71, "volume": 13510880.0}, {"date": "2019-06-10", "close": 24.74, "volume": 8672639.0}, {"date": "2019-06-11", "close": 24.4, "volume": 10354620.0}, {"date": "2019-06-12", "close": 23.43, "volume": 8896278.0}, {"date": "2019-06-13", "close": 23.66, "volume": 5271752.0}, {"date": "2019-06-14", "close": 23.8, "volume": 4264821.0}, {"date": "2019-06-17", "close": 23.26, "volume": 5256923.0}, {"date": "2019-06-18", "close": 23.85, "volume": 6919233.0}, {"date": "2019-06-19", "close": 24.06, "volume": 5172335.0}, {"date": "2019-06-20", "close": 23.91, "volume": 3855287.0}, {"date": "2019-06-21", "close": 23.35, "volume": 4140041.0}, {"date": "2019-06-24", "close": 23.37, "volume": 3522598.0}, {"date": "2019-06-25", "close": 23.5, "volume": 4839404.0}, {"date": "2019-06-26", "close": 23.55, "volume": 3325759.0}, {"date": "2019-06-27", "close": 24.07, "volume": 4504551.0}, {"date": "2019-06-28", "close": 24.35, "volume": 23134160.0}, {"date": "2019-07-01", "close": 24.23, "volume": 4883223.0}, {"date": "2019-07-02", "close": 24.68, "volume": 6919727.0}, {"date": "2019-07-03", "close": 24.78, "volume": 2795173.0}, {"date": "2019-07-05", "close": 24.64, "volume": 2576404.0}, {"date": "2019-07-08", "close": 24.43, "volume": 2938029.0}, {"date": "2019-07-09", "close": 24.59, "volume": 2968727.0}, {"date": "2019-07-10", "close": 25.08, "volume": 5149874.0}, {"date": "2019-07-11", "close": 25.43, "volume": 4679868.0}, {"date": "2019-07-12", "close": 25.87, "volume": 3872071.0}, {"date": "2019-07-15", "close": 25.88, "volume": 3112560.0}, {"date": "2019-07-16", "close": 25.67, "volume": 4042124.0}, {"date": "2019-07-17", "close": 25.8, "volume": 5021624.0}, {"date": "2019-07-18", "close": 25.7, "volume": 3897899.0}, {"date": "2019-07-19", "close": 25.48, "volume": 2853214.0}, {"date": "2019-07-22", "close": 25.7, "volume": 3914107.0}, {"date": "2019-07-23", "close": 25.71, "volume": 3664789.0}, {"date": "2019-07-24", "close": 26.12, "volume": 6852958.0}, {"date": "2019-07-25", "close": 25.84, "volume": 3532482.0}, {"date": "2019-07-26", "close": 26.42, "volume": 3797838.0}, {"date": "2019-07-29", "close": 26.16, "volume": 3709898.0}, {"date": "2019-07-30", "close": 26.12, "volume": 2534839.0}, {"date": "2019-07-31", "close": 25.81, "volume": 4519201.0}, {"date": "2019-08-01", "close": 27.14, "volume": 8458157.0}, {"date": "2019-08-02", "close": 26.98, "volume": 6574064.0}, {"date": "2019-08-05", "close": 26.23, "volume": 4811237.0}, {"date": "2019-08-06", "close": 26.9, "volume": 5148710.0}, {"date": "2019-08-07", "close": 26.72, "volume": 4260422.0}, {"date": "2019-08-08", "close": 26.79, "volume": 7740478.0}, {"date": "2019-08-09", "close": 26.84, "volume": 3528648.0}, {"date": "2019-08-12", "close": 27.02, "volume": 3669180.0}, {"date": "2019-08-13", "close": 26.7, "volume": 7016022.0}, {"date": "2019-08-14", "close": 26.48, "volume": 4545839.0}, {"date": "2019-08-15", "close": 26.9, "volume": 5423925.0}, {"date": "2019-08-16", "close": 26.55, "volume": 7281443.0}, {"date": "2019-08-19", "close": 26.69, "volume": 3270114.0}, {"date": "2019-08-20", "close": 26.97, "volume": 5362470.0}, {"date": "2019-08-21", "close": 27.27, "volume": 2975423.0}, {"date": "2019-08-22", "close": 27.7, "volume": 3838229.0}, {"date": "2019-08-23", "close": 27.45, "volume": 5827291.0}, {"date": "2019-08-26", "close": 27.85, "volume": 3166259.0}, {"date": "2019-08-27", "close": 28.66, "volume": 8053020.0}, {"date": "2019-08-28", "close": 28.48, "volume": 5221556.0}, {"date": "2019-08-29", "close": 28.87, "volume": 2726546.0}, {"date": "2019-08-30", "close": 28.88, "volume": 4355765.0}, {"date": "2019-09-03", "close": 28.65, "volume": 3770295.0}, {"date": "2019-09-04", "close": 29.0, "volume": 5260918.0}, {"date": "2019-09-05", "close": 29.54, "volume": 6199576.0}, {"date": "2019-09-06", "close": 29.15, "volume": 3832181.0}, {"date": "2019-09-09", "close": 28.43, "volume": 7028492.0}, {"date": "2019-09-10", "close": 28.79, "volume": 5076984.0}, {"date": "2019-09-11", "close": 28.89, "volume": 15348360.0}, {"date": "2019-09-12", "close": 29.07, "volume": 4024357.0}, {"date": "2019-09-13", "close": 29.4, "volume": 10477770.0}, {"date": "2019-09-16", "close": 29.6, "volume": 6452567.0}, {"date": "2019-09-17", "close": 29.48, "volume": 3840554.0}, {"date": "2019-09-18", "close": 29.89, "volume": 5161797.0}, {"date": "2019-09-19", "close": 29.73, "volume": 4689600.0}, {"date": "2019-09-20", "close": 29.34, "volume": 14888190.0}, {"date": "2019-09-23", "close": 29.14, "volume": 2219733.0}, {"date": "2019-09-24", "close": 29.01, "volume": 3366976.0}, {"date": "2019-09-25", "close": 29.3, "volume": 2862498.0}, {"date": "2019-09-26", "close": 28.9, "volume": 3987954.0}, {"date": "2019-09-27", "close": 28.6, "volume": 5091795.0}, {"date": "2019-09-30", "close": 28.68, "volume": 3192585.0}, {"date": "2019-10-01", "close": 28.31, "volume": 4525652.0}, {"date": "2019-10-02", "close": 28.28, "volume": 5758246.0}, {"date": "2019-10-03", "close": 28.81, "volume": 2644192.0}, {"date": "2019-10-04", "close": 28.88, "volume": 2835956.0}, {"date": "2019-10-07", "close": 29.21, "volume": 4654940.0}, {"date": "2019-10-08", "close": 29.0, "volume": 3066398.0}, {"date": "2019-10-09", "close": 28.93, "volume": 3849797.0}, {"date": "2019-10-10", "close": 28.25, "volume": 7411184.0}, {"date": "2019-10-11", "close": 28.08, "volume": 8009652.0}, {"date": "2019-10-14", "close": 28.33, "volume": 4592273.0}, {"date": "2019-10-15", "close": 28.72, "volume": 6772557.0}, {"date": "2019-10-16", "close": 29.44, "volume": 6276825.0}, {"date": "2019-10-17", "close": 29.93, "volume": 3953297.0}, {"date": "2019-10-18", "close": 29.34, "volume": 3567837.0}, {"date": "2019-10-21", "close": 29.32, "volume": 2221321.0}, {"date": "2019-10-22", "close": 29.04, "volume": 2088212.0}, {"date": "2019-10-23", "close": 29.14, "volume": 3670996.0}, {"date": "2019-10-24", "close": 29.06, "volume": 3209157.0}, {"date": "2019-10-25", "close": 29.94, "volume": 4417383.0}, {"date": "2019-10-28", "close": 29.92, "volume": 4280181.0}, {"date": "2019-10-29", "close": 30.32, "volume": 4123115.0}, {"date": "2019-10-30", "close": 30.67, "volume": 3562632.0}, {"date": "2019-10-31", "close": 30.95, "volume": 5542759.0}, {"date": "2019-11-01", "close": 31.41, "volume": 5364187.0}, {"date": "2019-11-04", "close": 31.61, "volume": 7140182.0}, {"date": "2019-11-05", "close": 31.35, "volume": 5567504.0}, {"date": "2019-11-06", "close": 25.98, "volume": 50552480.0}, {"date": "2019-11-07", "close": 26.41, "volume": 10600180.0}, {"date": "2019-11-08", "close": 26.23, "volume": 4685732.0}, {"date": "2019-11-11", "close": 26.78, "volume": 6188556.0}, {"date": "2019-11-12", "close": 26.51, "volume": 5595790.0}, {"date": "2019-11-13", "close": 26.83, "volume": 5646318.0}, {"date": "2019-11-14", "close": 26.75, "volume": 3067213.0}, {"date": "2019-11-15", "close": 26.88, "volume": 9988594.0}, {"date": "2019-11-18", "close": 27.07, "volume": 3322459.0}, {"date": "2019-11-19", "close": 26.8, "volume": 2456519.0}, {"date": "2019-11-20", "close": 26.85, "volume": 3082871.0}, {"date": "2019-11-21", "close": 26.49, "volume": 5550361.0}, {"date": "2019-11-22", "close": 26.06, "volume": 4021404.0}, {"date": "2019-11-25", "close": 25.6, "volume": 3409115.0}, {"date": "2019-11-26", "close": 25.78, "volume": 3792898.0}, {"date": "2019-11-27", "close": 25.81, "volume": 4179239.0}, {"date": "2019-11-29", "close": 25.58, "volume": 1162814.0}, {"date": "2019-12-02", "close": 25.55, "volume": 3112068.0}, {"date": "2019-12-03", "close": 25.36, "volume": 2931037.0}, {"date": "2019-12-04", "close": 24.92, "volume": 5388806.0}, {"date": "2019-12-05", "close": 25.33, "volume": 7274575.0}, {"date": "2019-12-06", "close": 26.05, "volume": 7626512.0}, {"date": "2019-12-09", "close": 25.72, "volume": 4354362.0}, {"date": "2019-12-10", "close": 25.41, "volume": 3106967.0}, {"date": "2019-12-11", "close": 26.1, "volume": 5149375.0}, {"date": "2019-12-12", "close": 26.43, "volume": 4854038.0}, {"date": "2019-12-13", "close": 26.58, "volume": 2859722.0}, {"date": "2019-12-16", "close": 26.56, "volume": 3035634.0}, {"date": "2019-12-17", "close": 26.29, "volume": 4987645.0}, {"date": "2019-12-18", "close": 26.26, "volume": 3300798.0}, {"date": "2019-12-19", "close": 26.95, "volume": 6892250.0}, {"date": "2019-12-20", "close": 27.22, "volume": 6293444.0}, {"date": "2019-12-23", "close": 26.85, "volume": 3570496.0}, {"date": "2019-12-24", "close": 27.04, "volume": 935608.0}, {"date": "2019-12-26", "close": 27.28, "volume": 894715.0}, {"date": "2019-12-27", "close": 27.15, "volume": 1640075.0}, {"date": "2019-12-30", "close": 27.05, "volume": 1598720.0}, {"date": "2019-12-31", "close": 27.34, "volume": 1955830.0}, {"date": "2020-01-02", "close": 28.1, "volume": 3979519.0}, {"date": "2020-01-03", "close": 27.85, "volume": 4110876.0}, {"date": "2020-01-06", "close": 28.18, "volume": 5424980.0}, {"date": "2020-01-07", "close": 28.6, "volume": 4483809.0}, {"date": "2020-01-08", "close": 28.83, "volume": 3519975.0}, {"date": "2020-01-09", "close": 28.77, "volume": 5061647.0}, {"date": "2020-01-10", "close": 28.05, "volume": 7787673.0}, {"date": "2020-01-13", "close": 28.97, "volume": 4114872.0}, {"date": "2020-01-14", "close": 28.62, "volume": 3868751.0}, {"date": "2020-01-15", "close": 28.87, "volume": 2374528.0}, {"date": "2020-01-16", "close": 28.94, "volume": 1943287.0}, {"date": "2020-01-17", "close": 28.72, "volume": 2363014.0}, {"date": "2020-01-21", "close": 28.88, "volume": 2975511.0}, {"date": "2020-01-22", "close": 29.21, "volume": 2183733.0}, {"date": "2020-01-23", "close": 28.85, "volume": 5267828.0}, {"date": "2020-01-24", "close": 28.03, "volume": 6314946.0}, {"date": "2020-01-27", "close": 27.93, "volume": 4348065.0}, {"date": "2020-01-28", "close": 27.83, "volume": 5471972.0}, {"date": "2020-01-29", "close": 26.61, "volume": 23751700.0}, {"date": "2020-01-30", "close": 27.35, "volume": 7679380.0}, {"date": "2020-01-31", "close": 27.36, "volume": 6740396.0}, {"date": "2020-02-03", "close": 27.71, "volume": 4499325.0}, {"date": "2020-02-04", "close": 28.06, "volume": 5525758.0}, {"date": "2020-02-05", "close": 27.79, "volume": 3695120.0}, {"date": "2020-02-06", "close": 28.25, "volume": 5452968.0}, {"date": "2020-02-07", "close": 27.74, "volume": 8757025.0}, {"date": "2020-02-10", "close": 28.13, "volume": 8354521.0}, {"date": "2020-02-11", "close": 29.46, "volume": 14908440.0}, {"date": "2020-02-12", "close": 29.55, "volume": 7652092.0}, {"date": "2020-02-13", "close": 27.97, "volume": 15860420.0}, {"date": "2020-02-14", "close": 28.71, "volume": 8251016.0}, {"date": "2020-02-18", "close": 29.08, "volume": 7308382.0}, {"date": "2020-02-19", "close": 28.69, "volume": 4288213.0}, {"date": "2020-02-20", "close": 29.01, "volume": 4156562.0}, {"date": "2020-02-21", "close": 29.12, "volume": 4325314.0}, {"date": "2020-02-24", "close": 28.22, "volume": 7527255.0}, {"date": "2020-02-25", "close": 27.38, "volume": 7386509.0}, {"date": "2020-02-26", "close": 27.44, "volume": 5652420.0}, {"date": "2020-02-27", "close": 26.26, "volume": 10841640.0}, {"date": "2020-02-28", "close": 25.86, "volume": 10297440.0}, {"date": "2020-03-02", "close": 26.21, "volume": 9284248.0}, {"date": "2020-03-03", "close": 25.82, "volume": 6638589.0}, {"date": "2020-03-04", "close": 27.15, "volume": 9578577.0}, {"date": "2020-03-05", "close": 26.44, "volume": 6122672.0}, {"date": "2020-03-06", "close": 25.83, "volume": 7184484.0}, {"date": "2020-03-09", "close": 22.65, "volume": 9501596.0}, {"date": "2020-03-10", "close": 24.61, "volume": 9045527.0}, {"date": "2020-03-11", "close": 22.69, "volume": 6929700.0}, {"date": "2020-03-12", "close": 20.76, "volume": 14417360.0}, {"date": "2020-03-13", "close": 22.22, "volume": 8455575.0}, {"date": "2020-03-16", "close": 17.2, "volume": 10439330.0}, {"date": "2020-03-17", "close": 17.5, "volume": 14043490.0}, {"date": "2020-03-18", "close": 17.77, "volume": 16139610.0}, {"date": "2020-03-19", "close": 19.24, "volume": 12947360.0}, {"date": "2020-03-20", "close": 19.1, "volume": 10663690.0}, {"date": "2020-03-23", "close": 20.0, "volume": 8062727.0}, {"date": "2020-03-24", "close": 21.24, "volume": 9166356.0}, {"date": "2020-03-25", "close": 21.88, "volume": 5806263.0}, {"date": "2020-03-26", "close": 23.68, "volume": 4494407.0}, {"date": "2020-03-27", "close": 22.44, "volume": 5705186.0}, {"date": "2020-03-30", "close": 22.91, "volume": 4500665.0}, {"date": "2020-03-31", "close": 22.29, "volume": 6739959.0}, {"date": "2020-04-01", "close": 21.95, "volume": 5532426.0}, {"date": "2020-04-02", "close": 22.29, "volume": 5213844.0}, {"date": "2020-04-03", "close": 21.91, "volume": 5701772.0}, {"date": "2020-04-06", "close": 23.2, "volume": 5449078.0}, {"date": "2020-04-07", "close": 23.44, "volume": 6627226.0}, {"date": "2020-04-08", "close": 24.01, "volume": 3030279.0}, {"date": "2020-04-09", "close": 24.6, "volume": 7856340.0}, {"date": "2020-04-13", "close": 24.91, "volume": 5109905.0}, {"date": "2020-04-14", "close": 25.71, "volume": 5811486.0}, {"date": "2020-04-15", "close": 25.64, "volume": 5098289.0}, {"date": "2020-04-16", "close": 25.98, "volume": 6405406.0}, {"date": "2020-04-17", "close": 26.05, "volume": 7711934.0}, {"date": "2020-04-20", "close": 25.91, "volume": 6324151.0}, {"date": "2020-04-21", "close": 24.89, "volume": 5677797.0}, {"date": "2020-04-22", "close": 25.37, "volume": 4100573.0}, {"date": "2020-04-23", "close": 25.77, "volume": 3684785.0}, {"date": "2020-04-24", "close": 26.21, "volume": 4353053.0}, {"date": "2020-04-27", "close": 26.55, "volume": 4328911.0}, {"date": "2020-04-28", "close": 26.13, "volume": 5213923.0}, {"date": "2020-04-29", "close": 26.36, "volume": 5089458.0}, {"date": "2020-04-30", "close": 25.97, "volume": 8945206.0}, {"date": "2020-05-01", "close": 24.99, "volume": 9198145.0}, {"date": "2020-05-04", "close": 24.23, "volume": 7335121.0}, {"date": "2020-05-05", "close": 23.53, "volume": 8226578.0}, {"date": "2020-05-06", "close": 23.34, "volume": 7082122.0}, {"date": "2020-05-07", "close": 23.0, "volume": 6133089.0}, {"date": "2020-05-08", "close": 23.4, "volume": 6469513.0}, {"date": "2020-05-11", "close": 23.73, "volume": 4584846.0}, {"date": "2020-05-12", "close": 23.15, "volume": 5025951.0}, {"date": "2020-05-13", "close": 23.06, "volume": 8129167.0}, {"date": "2020-05-14", "close": 23.01, "volume": 5414960.0}, {"date": "2020-05-15", "close": 23.05, "volume": 2529650.0}, {"date": "2020-05-18", "close": 24.22, "volume": 4151571.0}, {"date": "2020-05-19", "close": 24.66, "volume": 7447470.0}, {"date": "2020-05-20", "close": 24.71, "volume": 7675722.0}, {"date": "2020-05-21", "close": 24.32, "volume": 6321237.0}, {"date": "2020-05-22", "close": 24.16, "volume": 4777698.0}, {"date": "2020-05-26", "close": 24.18, "volume": 7874597.0}, {"date": "2020-05-27", "close": 24.82, "volume": 6646569.0}, {"date": "2020-05-28", "close": 25.21, "volume": 5772004.0}, {"date": "2020-05-29", "close": 25.72, "volume": 13776610.0}, {"date": "2020-06-01", "close": 25.68, "volume": 4294257.0}, {"date": "2020-06-02", "close": 26.0, "volume": 4500288.0}, {"date": "2020-06-03", "close": 26.13, "volume": 4512102.0}, {"date": "2020-06-04", "close": 25.94, "volume": 4798348.0}, {"date": "2020-06-05", "close": 25.87, "volume": 5006212.0}, {"date": "2020-06-08", "close": 26.54, "volume": 6491537.0}, {"date": "2020-06-09", "close": 25.83, "volume": 6228792.0}, {"date": "2020-06-10", "close": 25.68, "volume": 5626763.0}, {"date": "2020-06-11", "close": 24.13, "volume": 7407118.0}, {"date": "2020-06-12", "close": 24.06, "volume": 6322184.0}, {"date": "2020-06-15", "close": 23.93, "volume": 13271730.0}, {"date": "2020-06-16", "close": 25.14, "volume": 9009209.0}, {"date": "2020-06-17", "close": 24.64, "volume": 7518048.0}, {"date": "2020-06-18", "close": 24.58, "volume": 4410454.0}, {"date": "2020-06-19", "close": 24.26, "volume": 9622275.0}, {"date": "2020-06-22", "close": 24.3, "volume": 4862777.0}, {"date": "2020-06-23", "close": 24.58, "volume": 10044230.0}, {"date": "2020-06-24", "close": 23.55, "volume": 5840011.0}, {"date": "2020-06-25", "close": 23.28, "volume": 5250791.0}, {"date": "2020-06-26", "close": 22.45, "volume": 6218828.0}, {"date": "2020-06-29", "close": 22.64, "volume": 3182255.0}, {"date": "2020-06-30", "close": 22.54, "volume": 5813206.0}, {"date": "2020-07-01", "close": 23.43, "volume": 6191661.0}, {"date": "2020-07-02", "close": 23.45, "volume": 5326530.0}, {"date": "2020-07-06", "close": 24.24, "volume": 4647251.0}, {"date": "2020-07-07", "close": 23.44, "volume": 5304311.0}, {"date": "2020-07-08", "close": 23.37, "volume": 4214758.0}, {"date": "2020-07-09", "close": 23.22, "volume": 2691644.0}, {"date": "2020-07-10", "close": 23.52, "volume": 2310506.0}, {"date": "2020-07-13", "close": 23.25, "volume": 3468750.0}, {"date": "2020-07-14", "close": 24.01, "volume": 5051423.0}, {"date": "2020-07-15", "close": 24.21, "volume": 6175581.0}, {"date": "2020-07-16", "close": 24.17, "volume": 3834241.0}, {"date": "2020-07-17", "close": 24.29, "volume": 3999728.0}, {"date": "2020-07-20", "close": 24.32, "volume": 3294810.0}, {"date": "2020-07-21", "close": 24.49, "volume": 4698996.0}, {"date": "2020-07-22", "close": 24.35, "volume": 3478492.0}, {"date": "2020-07-23", "close": 24.12, "volume": 4815377.0}, {"date": "2020-07-24", "close": 24.09, "volume": 5450229.0}, {"date": "2020-07-27", "close": 24.51, "volume": 4762326.0}, {"date": "2020-07-28", "close": 24.26, "volume": 4836141.0}, {"date": "2020-07-29", "close": 25.19, "volume": 11269740.0}, {"date": "2020-07-30", "close": 25.05, "volume": 5984969.0}, {"date": "2020-07-31", "close": 26.99, "volume": 17714230.0}, {"date": "2020-08-03", "close": 27.26, "volume": 5827480.0}, {"date": "2020-08-04", "close": 27.98, "volume": 7022172.0}, {"date": "2020-08-05", "close": 28.02, "volume": 6726359.0}, {"date": "2020-08-06", "close": 27.61, "volume": 5013496.0}, {"date": "2020-08-07", "close": 27.77, "volume": 3364619.0}, {"date": "2020-08-10", "close": 27.79, "volume": 6645757.0}, {"date": "2020-08-11", "close": 27.07, "volume": 4848052.0}, {"date": "2020-08-12", "close": 27.36, "volume": 3391615.0}, {"date": "2020-08-13", "close": 27.14, "volume": 5962005.0}, {"date": "2020-08-14", "close": 27.22, "volume": 4314902.0}, {"date": "2020-08-17", "close": 27.12, "volume": 6927846.0}, {"date": "2020-08-18", "close": 27.25, "volume": 6915398.0}, {"date": "2020-08-19", "close": 27.0, "volume": 3943075.0}, {"date": "2020-08-20", "close": 26.74, "volume": 4896383.0}, {"date": "2020-08-21", "close": 26.52, "volume": 7384074.0}, {"date": "2020-08-24", "close": 26.65, "volume": 3808459.0}, {"date": "2020-08-25", "close": 26.5, "volume": 4274295.0}, {"date": "2020-08-26", "close": 26.94, "volume": 4414717.0}, {"date": "2020-08-27", "close": 27.35, "volume": 4229754.0}, {"date": "2020-08-28", "close": 27.37, "volume": 3836378.0}, {"date": "2020-08-31", "close": 27.58, "volume": 4395593.0}, {"date": "2020-09-01", "close": 27.67, "volume": 4785222.0}, {"date": "2020-09-02", "close": 28.65, "volume": 12036250.0}, {"date": "2020-09-03", "close": 27.02, "volume": 9251333.0}, {"date": "2020-09-04", "close": 26.65, "volume": 6899825.0}, {"date": "2020-09-08", "close": 26.35, "volume": 5879548.0}, {"date": "2020-09-09", "close": 26.71, "volume": 4095028.0}, {"date": "2020-09-10", "close": 26.5, "volume": 4818554.0}, {"date": "2020-09-11", "close": 26.11, "volume": 6940627.0}, {"date": "2020-09-14", "close": 26.45, "volume": 2971894.0}, {"date": "2020-09-15", "close": 27.03, "volume": 4789870.0}, {"date": "2020-09-16", "close": 27.58, "volume": 5590288.0}, {"date": "2020-09-17", "close": 26.63, "volume": 5322471.0}, {"date": "2020-09-18", "close": 26.25, "volume": 9152369.0}, {"date": "2020-09-21", "close": 25.94, "volume": 7212688.0}, {"date": "2020-09-22", "close": 26.26, "volume": 7380303.0}, {"date": "2020-09-23", "close": 25.49, "volume": 3665243.0}, {"date": "2020-09-24", "close": 25.47, "volume": 4469214.0}, {"date": "2020-09-25", "close": 26.08, "volume": 3690424.0}, {"date": "2020-09-28", "close": 26.54, "volume": 4028936.0}, {"date": "2020-09-29", "close": 26.3, "volume": 4976217.0}, {"date": "2020-09-30", "close": 26.0, "volume": 3819404.0}, {"date": "2020-10-01", "close": 26.12, "volume": 8082744.0}, {"date": "2020-10-02", "close": 26.05, "volume": 5059178.0}, {"date": "2020-10-05", "close": 26.81, "volume": 5765034.0}, {"date": "2020-10-06", "close": 26.39, "volume": 5004083.0}, {"date": "2020-10-07", "close": 26.53, "volume": 3833122.0}, {"date": "2020-10-08", "close": 27.31, "volume": 5215795.0}, {"date": "2020-10-09", "close": 27.2, "volume": 4153750.0}, {"date": "2020-10-12", "close": 27.92, "volume": 5719852.0}, {"date": "2020-10-13", "close": 28.35, "volume": 5178083.0}, {"date": "2020-10-14", "close": 28.0, "volume": 4859207.0}, {"date": "2020-10-15", "close": 28.45, "volume": 5259298.0}, {"date": "2020-10-16", "close": 28.63, "volume": 3147924.0}, {"date": "2020-10-19", "close": 28.2, "volume": 6242042.0}, {"date": "2020-10-20", "close": 28.0, "volume": 7529349.0}, {"date": "2020-10-21", "close": 28.1, "volume": 5700200.0}, {"date": "2020-10-22", "close": 27.98, "volume": 5560196.0}, {"date": "2020-10-23", "close": 27.64, "volume": 9822741.0}, {"date": "2020-10-26", "close": 27.1, "volume": 10409160.0}, {"date": "2020-10-27", "close": 26.89, "volume": 6392168.0}, {"date": "2020-10-28", "close": 26.1, "volume": 5614134.0}, {"date": "2020-10-29", "close": 26.4, "volume": 8173033.0}, {"date": "2020-10-30", "close": 26.95, "volume": 11149990.0}, {"date": "2020-11-02", "close": 26.78, "volume": 6967582.0}, {"date": "2020-11-03", "close": 27.24, "volume": 6008899.0}, {"date": "2020-11-04", "close": 28.66, "volume": 8581940.0}, {"date": "2020-11-05", "close": 29.37, "volume": 7418071.0}, {"date": "2020-11-06", "close": 29.44, "volume": 4023766.0}, {"date": "2020-11-09", "close": 29.42, "volume": 5478315.0}, {"date": "2020-11-10", "close": 29.82, "volume": 6039531.0}, {"date": "2020-11-11", "close": 29.96, "volume": 8593012.0}, {"date": "2020-11-12", "close": 30.15, "volume": 5226213.0}, {"date": "2020-11-13", "close": 30.65, "volume": 6463773.0}, {"date": "2020-11-16", "close": 31.05, "volume": 6803501.0}, {"date": "2020-11-17", "close": 31.26, "volume": 5418474.0}, {"date": "2020-11-18", "close": 31.52, "volume": 7343978.0}, {"date": "2020-11-19", "close": 31.85, "volume": 9093475.0}, {"date": "2020-11-20", "close": 32.27, "volume": 4689210.0}, {"date": "2020-11-23", "close": 35.03, "volume": 15387100.0}, {"date": "2020-11-24", "close": 34.58, "volume": 12124420.0}, {"date": "2020-11-25", "close": 34.37, "volume": 8524364.0}, {"date": "2020-11-27", "close": 34.33, "volume": 4834247.0}, {"date": "2020-11-30", "close": 33.92, "volume": 7346718.0}, {"date": "2020-12-01", "close": 34.07, "volume": 9511217.0}, {"date": "2020-12-02", "close": 34.62, "volume": 8409607.0}, {"date": "2020-12-03", "close": 34.64, "volume": 6556945.0}, {"date": "2020-12-04", "close": 34.71, "volume": 5446792.0}, {"date": "2020-12-07", "close": 34.95, "volume": 4500712.0}, {"date": "2020-12-08", "close": 34.7, "volume": 4743765.0}, {"date": "2020-12-09", "close": 34.8, "volume": 4479074.0}, {"date": "2020-12-10", "close": 34.89, "volume": 6169794.0}, {"date": "2020-12-11", "close": 34.9, "volume": 4391747.0}, {"date": "2020-12-14", "close": 34.59, "volume": 9513263.0}, {"date": "2020-12-15", "close": 35.14, "volume": 7532115.0}, {"date": "2020-12-16", "close": 35.31, "volume": 8189843.0}, {"date": "2020-12-17", "close": 35.34, "volume": 7648392.0}, {"date": "2020-12-18", "close": 35.28, "volume": 13948020.0}, {"date": "2020-12-21", "close": 35.31, "volume": 13811960.0}, {"date": "2020-12-22", "close": 36.2, "volume": 12584020.0}, {"date": "2020-12-23", "close": 36.12, "volume": 11136770.0}, {"date": "2020-12-24", "close": 36.03, "volume": 1472706.0}, {"date": "2020-12-28", "close": 36.92, "volume": 6234081.0}, {"date": "2020-12-29", "close": 37.9, "volume": 6021617.0}, {"date": "2020-12-30", "close": 37.62, "volume": 6191884.0}, {"date": "2020-12-31", "close": 37.87, "volume": 6317083.0}, {"date": "2021-01-04", "close": 36.71, "volume": 5519660.0}, {"date": "2021-01-05", "close": 36.81, "volume": 4180396.0}, {"date": "2021-01-06", "close": 36.92, "volume": 5929691.0}, {"date": "2021-01-07", "close": 36.82, "volume": 4269103.0}, {"date": "2021-01-08", "close": 35.77, "volume": 6807972.0}, {"date": "2021-01-11", "close": 36.0, "volume": 4092505.0}, {"date": "2021-01-12", "close": 35.44, "volume": 4632139.0}, {"date": "2021-01-13", "close": 35.22, "volume": 2555377.0}, {"date": "2021-01-14", "close": 34.45, "volume": 3496034.0}, {"date": "2021-01-15", "close": 35.4, "volume": 4792291.0}, {"date": "2021-01-19", "close": 36.61, "volume": 9620618.0}, {"date": "2021-01-20", "close": 36.15, "volume": 4053076.0}, {"date": "2021-01-21", "close": 36.09, "volume": 2207702.0}, {"date": "2021-01-22", "close": 36.12, "volume": 4135347.0}, {"date": "2021-01-25", "close": 35.71, "volume": 3741005.0}, {"date": "2021-01-26", "close": 35.68, "volume": 2981132.0}, {"date": "2021-01-27", "close": 34.18, "volume": 8646363.0}, {"date": "2021-01-28", "close": 36.48, "volume": 8769680.0}, {"date": "2021-01-29", "close": 35.57, "volume": 6914884.0}, {"date": "2021-02-01", "close": 35.92, "volume": 3821245.0}, {"date": "2021-02-02", "close": 36.64, "volume": 2967790.0}, {"date": "2021-02-03", "close": 36.4, "volume": 3483349.0}, {"date": "2021-02-04", "close": 36.81, "volume": 2971274.0}, {"date": "2021-02-05", "close": 36.87, "volume": 2454481.0}, {"date": "2021-02-08", "close": 36.95, "volume": 5416165.0}, {"date": "2021-02-09", "close": 37.24, "volume": 3976533.0}, {"date": "2021-02-10", "close": 37.83, "volume": 3908279.0}, {"date": "2021-02-11", "close": 34.65, "volume": 14362900.0}, {"date": "2021-02-12", "close": 34.6, "volume": 5702371.0}, {"date": "2021-02-16", "close": 33.86, "volume": 6679429.0}, {"date": "2021-02-17", "close": 34.05, "volume": 6077220.0}, {"date": "2021-02-18", "close": 34.11, "volume": 3641085.0}, {"date": "2021-02-19", "close": 33.83, "volume": 5169880.0}, {"date": "2021-02-22", "close": 33.17, "volume": 3607765.0}, {"date": "2021-02-23", "close": 33.52, "volume": 5620984.0}, {"date": "2021-02-24", "close": 33.8, "volume": 4189131.0}, {"date": "2021-02-25", "close": 33.1, "volume": 3790889.0}, {"date": "2021-02-26", "close": 33.61, "volume": 4526457.0}, {"date": "2021-03-01", "close": 33.69, "volume": 3553732.0}, {"date": "2021-03-02", "close": 33.5, "volume": 2241620.0}, {"date": "2021-03-03", "close": 32.79, "volume": 3396053.0}, {"date": "2021-03-04", "close": 32.42, "volume": 4264322.0}, {"date": "2021-03-05", "close": 33.09, "volume": 4219733.0}, {"date": "2021-03-08", "close": 32.49, "volume": 4779955.0}, {"date": "2021-03-09", "close": 33.6, "volume": 4329372.0}, {"date": "2021-03-10", "close": 34.04, "volume": 3199771.0}, {"date": "2021-03-11", "close": 34.2, "volume": 3439916.0}, {"date": "2021-03-12", "close": 34.4, "volume": 2740753.0}, {"date": "2021-03-15", "close": 34.83, "volume": 4030770.0}, {"date": "2021-03-16", "close": 34.85, "volume": 2711182.0}, {"date": "2021-03-17", "close": 34.64, "volume": 4268594.0}, {"date": "2021-03-18", "close": 33.79, "volume": 3639077.0}, {"date": "2021-03-19", "close": 34.27, "volume": 8970761.0}, {"date": "2021-03-22", "close": 34.86, "volume": 3334521.0}, {"date": "2021-03-23", "close": 34.69, "volume": 3480885.0}, {"date": "2021-03-24", "close": 34.01, "volume": 2633286.0}, {"date": "2021-03-25", "close": 33.58, "volume": 4588828.0}, {"date": "2021-03-26", "close": 33.15, "volume": 3176476.0}, {"date": "2021-03-29", "close": 33.05, "volume": 3758597.0}, {"date": "2021-03-30", "close": 33.0, "volume": 2008960.0}, {"date": "2021-03-31", "close": 32.53, "volume": 4621718.0}, {"date": "2021-04-01", "close": 32.08, "volume": 6206861.0}, {"date": "2021-04-05", "close": 32.21, "volume": 4000452.0}, {"date": "2021-04-06", "close": 32.69, "volume": 2226395.0}, {"date": "2021-04-07", "close": 32.71, "volume": 2596731.0}, {"date": "2021-04-08", "close": 33.24, "volume": 3290059.0}, {"date": "2021-04-09", "close": 32.73, "volume": 5324375.0}, {"date": "2021-04-12", "close": 32.61, "volume": 2520395.0}, {"date": "2021-04-13", "close": 33.25, "volume": 2303900.0}, {"date": "2021-04-14", "close": 32.81, "volume": 3156299.0}, {"date": "2021-04-15", "close": 33.59, "volume": 2614692.0}, {"date": "2021-04-16", "close": 34.4, "volume": 2968780.0}, {"date": "2021-04-19", "close": 34.76, "volume": 3600103.0}, {"date": "2021-04-20", "close": 34.66, "volume": 3697598.0}, {"date": "2021-04-21", "close": 35.38, "volume": 4280989.0}, {"date": "2021-04-22", "close": 35.45, "volume": 3124577.0}, {"date": "2021-04-23", "close": 35.14, "volume": 3487029.0}, {"date": "2021-04-26", "close": 35.13, "volume": 3718670.0}, {"date": "2021-04-27", "close": 35.3, "volume": 2976015.0}, {"date": "2021-04-28", "close": 35.12, "volume": 5483428.0}, {"date": "2021-04-29", "close": 36.39, "volume": 7215133.0}, {"date": "2021-04-30", "close": 36.31, "volume": 3576631.0}, {"date": "2021-05-03", "close": 36.35, "volume": 2333087.0}, {"date": "2021-05-04", "close": 36.1, "volume": 2648473.0}, {"date": "2021-05-05", "close": 36.13, "volume": 2194534.0}, {"date": "2021-05-06", "close": 36.25, "volume": 2970153.0}, {"date": "2021-05-07", "close": 37.14, "volume": 3067033.0}, {"date": "2021-05-10", "close": 37.6, "volume": 3991808.0}, {"date": "2021-05-11", "close": 37.48, "volume": 2939152.0}, {"date": "2021-05-12", "close": 36.71, "volume": 3514179.0}, {"date": "2021-05-13", "close": 36.83, "volume": 2596808.0}, {"date": "2021-05-14", "close": 37.83, "volume": 2090764.0}, {"date": "2021-05-17", "close": 36.96, "volume": 3441006.0}, {"date": "2021-05-18", "close": 36.41, "volume": 3561653.0}, {"date": "2021-05-19", "close": 36.35, "volume": 2042082.0}, {"date": "2021-05-20", "close": 36.86, "volume": 1624461.0}, {"date": "2021-05-21", "close": 36.93, "volume": 3043638.0}, {"date": "2021-05-24", "close": 37.21, "volume": 2053359.0}, {"date": "2021-05-25", "close": 36.43, "volume": 3780171.0}, {"date": "2021-05-26", "close": 35.65, "volume": 4130725.0}, {"date": "2021-05-27", "close": 36.18, "volume": 4058887.0}, {"date": "2021-05-28", "close": 36.06, "volume": 2819730.0}, {"date": "2021-06-01", "close": 35.61, "volume": 4385492.0}, {"date": "2021-06-02", "close": 35.09, "volume": 6154731.0}, {"date": "2021-06-03", "close": 33.72, "volume": 6169463.0}, {"date": "2021-06-04", "close": 33.78, "volume": 3534471.0}, {"date": "2021-06-07", "close": 34.15, "volume": 2836481.0}, {"date": "2021-06-08", "close": 34.31, "volume": 2661612.0}, {"date": "2021-06-09", "close": 34.49, "volume": 2101356.0}, {"date": "2021-06-10", "close": 35.4, "volume": 4041101.0}, {"date": "2021-06-11", "close": 34.93, "volume": 1846618.0}, {"date": "2021-06-14", "close": 34.84, "volume": 1476754.0}, {"date": "2021-06-15", "close": 34.16, "volume": 5560182.0}, {"date": "2021-06-16", "close": 33.76, "volume": 2903043.0}, {"date": "2021-06-17", "close": 33.6, "volume": 4809038.0}, {"date": "2021-06-18", "close": 33.72, "volume": 5120498.0}, {"date": "2021-06-21", "close": 33.91, "volume": 2016623.0}, {"date": "2021-06-22", "close": 34.15, "volume": 3164616.0}, {"date": "2021-06-23", "close": 33.96, "volume": 3567614.0}, {"date": "2021-06-24", "close": 34.31, "volume": 4652066.0}, {"date": "2021-06-25", "close": 34.84, "volume": 6698280.0}, {"date": "2021-06-28", "close": 34.36, "volume": 2221576.0}, {"date": "2021-06-29", "close": 34.08, "volume": 2301089.0}, {"date": "2021-06-30", "close": 34.14, "volume": 3391310.0}, {"date": "2021-07-01", "close": 34.57, "volume": 2198550.0}, {"date": "2021-07-02", "close": 34.63, "volume": 1623077.0}, {"date": "2021-07-06", "close": 34.03, "volume": 4426375.0}, {"date": "2021-07-07", "close": 34.22, "volume": 4770965.0}, {"date": "2021-07-08", "close": 34.3, "volume": 5636526.0}, {"date": "2021-07-09", "close": 34.8, "volume": 2750795.0}, {"date": "2021-07-12", "close": 34.99, "volume": 2709258.0}, {"date": "2021-07-13", "close": 33.91, "volume": 1781391.0}, {"date": "2021-07-14", "close": 33.96, "volume": 2213738.0}, {"date": "2021-07-15", "close": 33.76, "volume": 1661911.0}, {"date": "2021-07-16", "close": 33.63, "volume": 1413702.0}, {"date": "2021-07-19", "close": 33.21, "volume": 1894585.0}, {"date": "2021-07-20", "close": 33.67, "volume": 3240205.0}, {"date": "2021-07-21", "close": 33.76, "volume": 1701839.0}, {"date": "2021-07-22", "close": 33.82, "volume": 1642230.0}, {"date": "2021-07-23", "close": 34.47, "volume": 3408130.0}, {"date": "2021-07-26", "close": 35.03, "volume": 3129776.0}, {"date": "2021-07-27", "close": 34.47, "volume": 2401733.0}, {"date": "2021-07-28", "close": 34.11, "volume": 2896955.0}, {"date": "2021-07-29", "close": 31.26, "volume": 16840890.0}, {"date": "2021-07-30", "close": 30.73, "volume": 8287989.0}, {"date": "2021-08-02", "close": 31.23, "volume": 4732050.0}, {"date": "2021-08-03", "close": 30.18, "volume": 6377743.0}, {"date": "2021-08-04", "close": 29.5, "volume": 6904279.0}, {"date": "2021-08-05", "close": 29.33, "volume": 4989762.0}, {"date": "2021-08-06", "close": 29.82, "volume": 4395239.0}, {"date": "2021-08-09", "close": 29.5, "volume": 2052672.0}, {"date": "2021-08-10", "close": 28.83, "volume": 2499106.0}, {"date": "2021-08-11", "close": 29.33, "volume": 3000214.0}, {"date": "2021-08-12", "close": 28.81, "volume": 2279616.0}, {"date": "2021-08-13", "close": 28.24, "volume": 2741079.0}, {"date": "2021-08-16", "close": 27.9, "volume": 3886185.0}, {"date": "2021-08-17", "close": 27.91, "volume": 2616933.0}, {"date": "2021-08-18", "close": 27.47, "volume": 2474515.0}, {"date": "2021-08-19", "close": 27.0, "volume": 4391123.0}, {"date": "2021-08-20", "close": 28.65, "volume": 4991405.0}, {"date": "2021-08-23", "close": 29.11, "volume": 4692857.0}, {"date": "2021-08-24", "close": 28.55, "volume": 10276600.0}, {"date": "2021-08-25", "close": 28.34, "volume": 4089566.0}, {"date": "2021-08-26", "close": 27.92, "volume": 3040839.0}, {"date": "2021-08-27", "close": 28.21, "volume": 2264378.0}, {"date": "2021-08-30", "close": 27.49, "volume": 4054310.0}, {"date": "2021-08-31", "close": 27.44, "volume": 5578636.0}, {"date": "2021-09-01", "close": 28.01, "volume": 2712793.0}, {"date": "2021-09-02", "close": 28.17, "volume": 3398927.0}, {"date": "2021-09-03", "close": 28.27, "volume": 2332886.0}, {"date": "2021-09-07", "close": 27.14, "volume": 2849440.0}, {"date": "2021-09-08", "close": 27.97, "volume": 5113319.0}, {"date": "2021-09-09", "close": 27.2, "volume": 4345183.0}, {"date": "2021-09-10", "close": 26.69, "volume": 7929119.0}, {"date": "2021-09-13", "close": 27.43, "volume": 2962780.0}, {"date": "2021-09-14", "close": 26.61, "volume": 6313352.0}, {"date": "2021-09-15", "close": 26.04, "volume": 5069822.0}, {"date": "2021-09-16", "close": 25.94, "volume": 6979966.0}, {"date": "2021-09-17", "close": 25.65, "volume": 7252833.0}, {"date": "2021-09-20", "close": 25.16, "volume": 4574936.0}, {"date": "2021-09-21", "close": 25.25, "volume": 5233134.0}, {"date": "2021-09-22", "close": 25.26, "volume": 6148068.0}, {"date": "2021-09-23", "close": 22.06, "volume": 27280330.0}, {"date": "2021-09-24", "close": 20.58, "volume": 28557350.0}, {"date": "2021-09-27", "close": 19.38, "volume": 18341610.0}, {"date": "2021-09-28", "close": 19.33, "volume": 11279580.0}, {"date": "2021-09-29", "close": 19.53, "volume": 10374750.0}, {"date": "2021-09-30", "close": 20.72, "volume": 16261960.0}, {"date": "2021-10-01", "close": 20.02, "volume": 10919750.0}, {"date": "2021-10-04", "close": 19.51, "volume": 6466911.0}, {"date": "2021-10-05", "close": 19.02, "volume": 7968259.0}, {"date": "2021-10-06", "close": 18.74, "volume": 5385549.0}, {"date": "2021-10-07", "close": 19.25, "volume": 4687240.0}, {"date": "2021-10-08", "close": 18.49, "volume": 5817074.0}, {"date": "2021-10-11", "close": 18.12, "volume": 6764070.0}, {"date": "2021-10-12", "close": 17.63, "volume": 10620350.0}, {"date": "2021-10-13", "close": 17.62, "volume": 8403787.0}, {"date": "2021-10-14", "close": 17.82, "volume": 5717498.0}, {"date": "2021-10-15", "close": 17.38, "volume": 7133792.0}, {"date": "2021-10-18", "close": 17.53, "volume": 6137404.0}, {"date": "2021-10-19", "close": 17.26, "volume": 5386856.0}, {"date": "2021-10-20", "close": 18.5, "volume": 8067314.0}, {"date": "2021-10-21", "close": 18.21, "volume": 4589656.0}, {"date": "2021-10-22", "close": 18.63, "volume": 5537383.0}, {"date": "2021-10-25", "close": 18.04, "volume": 4515593.0}, {"date": "2021-10-26", "close": 17.59, "volume": 4571426.0}, {"date": "2021-10-27", "close": 16.84, "volume": 6870138.0}, {"date": "2021-10-28", "close": 16.79, "volume": 7457231.0}, {"date": "2021-10-29", "close": 16.3, "volume": 7862179.0}, {"date": "2021-11-01", "close": 16.88, "volume": 5073365.0}, {"date": "2021-11-02", "close": 16.42, "volume": 4838695.0}, {"date": "2021-11-03", "close": 17.3, "volume": 7177997.0}, {"date": "2021-11-04", "close": 16.43, "volume": 11788210.0}, {"date": "2021-11-05", "close": 18.06, "volume": 9914757.0}, {"date": "2021-11-08", "close": 17.54, "volume": 8306776.0}, {"date": "2021-11-09", "close": 17.54, "volume": 6218689.0}, {"date": "2021-11-10", "close": 17.25, "volume": 4566386.0}, {"date": "2021-11-11", "close": 17.25, "volume": 3564645.0}, {"date": "2021-11-12", "close": 17.4, "volume": 6776441.0}, {"date": "2021-11-15", "close": 17.3, "volume": 6280764.0}, {"date": "2021-11-16", "close": 17.32, "volume": 3655655.0}, {"date": "2021-11-17", "close": 18.38, "volume": 11771060.0}, {"date": "2021-11-18", "close": 17.28, "volume": 7970733.0}, {"date": "2021-11-19", "close": 16.84, "volume": 6946926.0}, {"date": "2021-11-22", "close": 16.94, "volume": 5254072.0}, {"date": "2021-11-23", "close": 16.71, "volume": 3322712.0}, {"date": "2021-11-24", "close": 16.31, "volume": 15117160.0}, {"date": "2021-11-26", "close": 16.02, "volume": 7218224.0}, {"date": "2021-11-29", "close": 15.99, "volume": 5958405.0}, {"date": "2021-11-30", "close": 15.84, "volume": 18228230.0}, {"date": "2021-12-01", "close": 15.57, "volume": 6362817.0}, {"date": "2021-12-02", "close": 16.71, "volume": 7844229.0}, {"date": "2021-12-03", "close": 16.93, "volume": 4878207.0}, {"date": "2021-12-06", "close": 16.94, "volume": 6781947.0}, {"date": "2021-12-07", "close": 16.59, "volume": 7120132.0}, {"date": "2021-12-08", "close": 15.86, "volume": 7079313.0}, {"date": "2021-12-09", "close": 15.02, "volume": 8781572.0}, {"date": "2021-12-10", "close": 15.07, "volume": 5609302.0}, {"date": "2021-12-13", "close": 14.65, "volume": 8017522.0}, {"date": "2021-12-14", "close": 15.07, "volume": 9224016.0}, {"date": "2021-12-15", "close": 15.02, "volume": 4761432.0}, {"date": "2021-12-16", "close": 15.34, "volume": 4599783.0}, {"date": "2021-12-17", "close": 15.71, "volume": 9000122.0}, {"date": "2021-12-20", "close": 15.22, "volume": 7355225.0}, {"date": "2021-12-21", "close": 15.73, "volume": 6405141.0}, {"date": "2021-12-22", "close": 15.79, "volume": 2668704.0}, {"date": "2021-12-23", "close": 16.14, "volume": 3211093.0}, {"date": "2021-12-27", "close": 16.08, "volume": 8812079.0}, {"date": "2021-12-28", "close": 16.31, "volume": 9176266.0}, {"date": "2021-12-29", "close": 16.23, "volume": 9061100.0}, {"date": "2021-12-30", "close": 16.61, "volume": 8209760.0}, {"date": "2021-12-31", "close": 16.18, "volume": 2823712.0}, {"date": "2022-01-03", "close": 16.91, "volume": 4325431.0}, {"date": "2022-01-04", "close": 17.05, "volume": 4255757.0}, {"date": "2022-01-05", "close": 16.31, "volume": 3334626.0}, {"date": "2022-01-06", "close": 16.04, "volume": 4367261.0}, {"date": "2022-01-07", "close": 16.11, "volume": 3576475.0}, {"date": "2022-01-10", "close": 16.2, "volume": 4472440.0}, {"date": "2022-01-11", "close": 16.18, "volume": 3404340.0}, {"date": "2022-01-12", "close": 15.97, "volume": 3015629.0}, {"date": "2022-01-13", "close": 16.0, "volume": 4786852.0}, {"date": "2022-01-14", "close": 15.69, "volume": 4883992.0}, {"date": "2022-01-18", "close": 14.82, "volume": 11137710.0}, {"date": "2022-01-19", "close": 15.48, "volume": 7294964.0}, {"date": "2022-01-20", "close": 15.03, "volume": 5682708.0}, {"date": "2022-01-21", "close": 14.15, "volume": 5800678.0}, {"date": "2022-01-24", "close": 14.36, "volume": 7265770.0}, {"date": "2022-01-25", "close": 14.25, "volume": 5881617.0}, {"date": "2022-01-26", "close": 13.64, "volume": 4349801.0}, {"date": "2022-01-27", "close": 13.45, "volume": 5059891.0}, {"date": "2022-01-28", "close": 13.66, "volume": 8955095.0}, {"date": "2022-01-31", "close": 14.42, "volume": 5033727.0}, {"date": "2022-02-01", "close": 15.15, "volume": 4921484.0}, {"date": "2022-02-02", "close": 14.59, "volume": 3663853.0}, {"date": "2022-02-03", "close": 14.94, "volume": 3549681.0}, {"date": "2022-02-04", "close": 14.94, "volume": 5710502.0}, {"date": "2022-02-07", "close": 14.64, "volume": 2607718.0}, {"date": "2022-02-08", "close": 14.66, "volume": 3309359.0}, {"date": "2022-02-09", "close": 15.3, "volume": 2329159.0}, {"date": "2022-02-10", "close": 14.83, "volume": 3370344.0}, {"date": "2022-02-11", "close": 14.8, "volume": 3602598.0}, {"date": "2022-02-14", "close": 13.94, "volume": 6005027.0}, {"date": "2022-02-15", "close": 14.65, "volume": 5505855.0}, {"date": "2022-02-16", "close": 14.4, "volume": 4665759.0}, {"date": "2022-02-17", "close": 11.83, "volume": 26577330.0}, {"date": "2022-02-18", "close": 11.52, "volume": 10277290.0}, {"date": "2022-02-22", "close": 11.06, "volume": 7669117.0}, {"date": "2022-02-23", "close": 10.99, "volume": 9370948.0}, {"date": "2022-02-24", "close": 11.61, "volume": 8645298.0}, {"date": "2022-02-25", "close": 11.57, "volume": 4356078.0}, {"date": "2022-02-28", "close": 11.56, "volume": 8094758.0}, {"date": "2022-03-01", "close": 11.66, "volume": 4565354.0}, {"date": "2022-03-02", "close": 11.1, "volume": 5767893.0}, {"date": "2022-03-03", "close": 11.49, "volume": 4156402.0}, {"date": "2022-03-04", "close": 11.15, "volume": 4590230.0}, {"date": "2022-03-07", "close": 10.85, "volume": 4370712.0}, {"date": "2022-03-08", "close": 11.31, "volume": 5974270.0}, {"date": "2022-03-09", "close": 11.37, "volume": 3361854.0}, {"date": "2022-03-10", "close": 11.14, "volume": 2547263.0}, {"date": "2022-03-11", "close": 11.06, "volume": 3054691.0}, {"date": "2022-03-14", "close": 10.85, "volume": 2931194.0}, {"date": "2022-03-15", "close": 11.03, "volume": 3453091.0}, {"date": "2022-03-16", "close": 11.29, "volume": 4261183.0}, {"date": "2022-03-17", "close": 11.43, "volume": 3197920.0}, {"date": "2022-03-18", "close": 11.67, "volume": 6290234.0}, {"date": "2022-03-21", "close": 11.81, "volume": 4474199.0}, {"date": "2022-03-22", "close": 11.95, "volume": 4950759.0}, {"date": "2022-03-23", "close": 11.72, "volume": 1736244.0}, {"date": "2022-03-24", "close": 11.79, "volume": 2159598.0}, {"date": "2022-03-25", "close": 11.86, "volume": 2558775.0}, {"date": "2022-03-28", "close": 11.95, "volume": 2020813.0}, {"date": "2022-03-29", "close": 12.28, "volume": 3434568.0}, {"date": "2022-03-30", "close": 12.57, "volume": 3883250.0}, {"date": "2022-03-31", "close": 12.48, "volume": 3381761.0}, {"date": "2022-04-01", "close": 12.22, "volume": 3199535.0}, {"date": "2022-04-04", "close": 12.7, "volume": 3506348.0}, {"date": "2022-04-05", "close": 12.51, "volume": 4167503.0}, {"date": "2022-04-06", "close": 12.34, "volume": 2693487.0}, {"date": "2022-04-07", "close": 11.93, "volume": 6910248.0}, {"date": "2022-04-08", "close": 11.99, "volume": 3181103.0}, {"date": "2022-04-11", "close": 11.73, "volume": 2510753.0}, {"date": "2022-04-12", "close": 11.72, "volume": 3459695.0}, {"date": "2022-04-13", "close": 12.09, "volume": 2390089.0}, {"date": "2022-04-14", "close": 11.76, "volume": 2187378.0}, {"date": "2022-04-18", "close": 11.7, "volume": 3024553.0}, {"date": "2022-04-19", "close": 12.03, "volume": 2637085.0}, {"date": "2022-04-20", "close": 11.88, "volume": 3131989.0}, {"date": "2022-04-21", "close": 11.68, "volume": 3038915.0}, {"date": "2022-04-22", "close": 11.29, "volume": 3225518.0}, {"date": "2022-04-25", "close": 10.99, "volume": 5883573.0}, {"date": "2022-04-26", "close": 10.59, "volume": 5199138.0}, {"date": "2022-04-27", "close": 10.36, "volume": 3982568.0}, {"date": "2022-04-28", "close": 9.95, "volume": 10929740.0}, {"date": "2022-04-29", "close": 9.28, "volume": 9159203.0}, {"date": "2022-05-02", "close": 9.51, "volume": 5023895.0}, {"date": "2022-05-03", "close": 9.79, "volume": 5987418.0}, {"date": "2022-05-04", "close": 10.39, "volume": 5263012.0}, {"date": "2022-05-05", "close": 10.16, "volume": 3789515.0}, {"date": "2022-05-06", "close": 10.22, "volume": 7433583.0}, {"date": "2022-05-09", "close": 10.05, "volume": 5425029.0}, {"date": "2022-05-10", "close": 10.01, "volume": 8481138.0}, {"date": "2022-05-11", "close": 8.77, "volume": 11470240.0}, {"date": "2022-05-12", "close": 9.35, "volume": 6121466.0}, {"date": "2022-05-13", "close": 9.45, "volume": 2983563.0}, {"date": "2022-05-16", "close": 9.35, "volume": 2489053.0}, {"date": "2022-05-17", "close": 10.5, "volume": 6620650.0}, {"date": "2022-05-18", "close": 10.83, "volume": 16519830.0}, {"date": "2022-05-19", "close": 10.73, "volume": 6592273.0}, {"date": "2022-05-20", "close": 10.79, "volume": 4684328.0}, {"date": "2022-05-23", "close": 10.65, "volume": 2777641.0}, {"date": "2022-05-24", "close": 10.2, "volume": 4733458.0}, {"date": "2022-05-25", "close": 11.15, "volume": 3995807.0}, {"date": "2022-05-26", "close": 11.45, "volume": 4907608.0}, {"date": "2022-05-27", "close": 11.62, "volume": 2563024.0}, {"date": "2022-05-31", "close": 11.38, "volume": 3543856.0}, {"date": "2022-06-01", "close": 11.18, "volume": 2501058.0}, {"date": "2022-06-02", "close": 11.06, "volume": 2391529.0}, {"date": "2022-06-03", "close": 10.71, "volume": 1956891.0}, {"date": "2022-06-06", "close": 10.97, "volume": 2433233.0}, {"date": "2022-06-07", "close": 10.84, "volume": 1983905.0}, {"date": "2022-06-08", "close": 10.92, "volume": 1901904.0}, {"date": "2022-06-09", "close": 10.35, "volume": 1981881.0}, {"date": "2022-06-10", "close": 10.0, "volume": 2904626.0}, {"date": "2022-06-13", "close": 9.25, "volume": 4398986.0}, {"date": "2022-06-14", "close": 8.84, "volume": 4133431.0}, {"date": "2022-06-15", "close": 9.2, "volume": 3351636.0}, {"date": "2022-06-16", "close": 7.88, "volume": 7720831.0}, {"date": "2022-06-17", "close": 8.76, "volume": 6986123.0}, {"date": "2022-06-21", "close": 8.26, "volume": 4425420.0}, {"date": "2022-06-22", "close": 8.36, "volume": 4182249.0}, {"date": "2022-06-23", "close": 9.31, "volume": 7398554.0}, {"date": "2022-06-24", "close": 9.48, "volume": 7795163.0}, {"date": "2022-06-27", "close": 9.04, "volume": 6830214.0}, {"date": "2022-06-28", "close": 9.24, "volume": 1969730.0}, {"date": "2022-06-29", "close": 9.1, "volume": 2150493.0}, {"date": "2022-06-30", "close": 9.25, "volume": 4117579.0}, {"date": "2022-07-01", "close": 9.45, "volume": 1895079.0}, {"date": "2022-07-05", "close": 9.36, "volume": 3205203.0}, {"date": "2022-07-06", "close": 9.21, "volume": 2039057.0}, {"date": "2022-07-07", "close": 9.15, "volume": 1497648.0}, {"date": "2022-07-08", "close": 9.14, "volume": 1112352.0}, {"date": "2022-07-11", "close": 8.38, "volume": 2787694.0}, {"date": "2022-07-12", "close": 8.87, "volume": 2594947.0}, {"date": "2022-07-13", "close": 8.84, "volume": 1211707.0}, {"date": "2022-07-14", "close": 8.28, "volume": 4616762.0}, {"date": "2022-07-15", "close": 8.41, "volume": 2179914.0}, {"date": "2022-07-18", "close": 8.78, "volume": 2259697.0}, {"date": "2022-07-19", "close": 9.06, "volume": 2390282.0}, {"date": "2022-07-20", "close": 9.18, "volume": 2229248.0}, {"date": "2022-07-21", "close": 11.23, "volume": 29780470.0}, {"date": "2022-07-22", "close": 11.57, "volume": 8248599.0}, {"date": "2022-07-25", "close": 11.4, "volume": 6105190.0}, {"date": "2022-07-26", "close": 11.39, "volume": 5407032.0}, {"date": "2022-07-27", "close": 11.11, "volume": 2575400.0}, {"date": "2022-07-28", "close": 10.58, "volume": 2879229.0}, {"date": "2022-07-29", "close": 10.51, "volume": 3670347.0}, {"date": "2022-08-01", "close": 9.65, "volume": 3915922.0}, {"date": "2022-08-02", "close": 9.2, "volume": 3840141.0}, {"date": "2022-08-03", "close": 9.67, "volume": 8514178.0}, {"date": "2022-08-04", "close": 11.75, "volume": 11078330.0}, {"date": "2022-08-05", "close": 11.59, "volume": 4049114.0}, {"date": "2022-08-08", "close": 11.72, "volume": 5443892.0}, {"date": "2022-08-09", "close": 10.8, "volume": 3075824.0}, {"date": "2022-08-10", "close": 10.95, "volume": 2715305.0}, {"date": "2022-08-11", "close": 11.49, "volume": 3374520.0}, {"date": "2022-08-12", "close": 11.79, "volume": 3237635.0}, {"date": "2022-08-15", "close": 11.27, "volume": 2470719.0}, {"date": "2022-08-16", "close": 11.52, "volume": 1976306.0}, {"date": "2022-08-17", "close": 10.85, "volume": 2590475.0}, {"date": "2022-08-18", "close": 10.65, "volume": 2402155.0}, {"date": "2022-08-19", "close": 10.65, "volume": 2167994.0}, {"date": "2022-08-22", "close": 9.9, "volume": 3526996.0}, {"date": "2022-08-23", "close": 9.92, "volume": 3008262.0}, {"date": "2022-08-24", "close": 10.01, "volume": 2434661.0}, {"date": "2022-08-25", "close": 10.43, "volume": 2653721.0}, {"date": "2022-08-26", "close": 10.13, "volume": 2815597.0}, {"date": "2022-08-29", "close": 10.1, "volume": 3387345.0}, {"date": "2022-08-30", "close": 9.69, "volume": 4178546.0}, {"date": "2022-08-31", "close": 10.0, "volume": 2549397.0}, {"date": "2022-09-01", "close": 10.2, "volume": 2129306.0}, {"date": "2022-09-02", "close": 9.86, "volume": 2410281.0}, {"date": "2022-09-06", "close": 9.69, "volume": 4089936.0}, {"date": "2022-09-07", "close": 9.99, "volume": 2523641.0}, {"date": "2022-09-08", "close": 9.95, "volume": 3546081.0}, {"date": "2022-09-09", "close": 10.63, "volume": 4712355.0}, {"date": "2022-09-12", "close": 10.49, "volume": 3646959.0}, {"date": "2022-09-13", "close": 9.65, "volume": 4491980.0}, {"date": "2022-09-14", "close": 8.88, "volume": 10329580.0}, {"date": "2022-09-15", "close": 9.1, "volume": 3821386.0}, {"date": "2022-09-16", "close": 8.56, "volume": 8222120.0}, {"date": "2022-09-19", "close": 8.18, "volume": 6015105.0}, {"date": "2022-09-20", "close": 7.94, "volume": 5258907.0}, {"date": "2022-09-21", "close": 7.49, "volume": 8371643.0}, {"date": "2022-09-22", "close": 7.16, "volume": 7048524.0}, {"date": "2022-09-23", "close": 6.78, "volume": 5639196.0}, {"date": "2022-09-26", "close": 6.51, "volume": 7564340.0}, {"date": "2022-09-27", "close": 6.31, "volume": 4856683.0}, {"date": "2022-09-28", "close": 6.42, "volume": 10572000.0}, {"date": "2022-09-29", "close": 5.7, "volume": 9657195.0}, {"date": "2022-09-30", "close": 5.83, "volume": 6373723.0}, {"date": "2022-10-03", "close": 5.93, "volume": 5063211.0}, {"date": "2022-10-04", "close": 6.38, "volume": 5846935.0}, {"date": "2022-10-05", "close": 6.31, "volume": 7949756.0}, {"date": "2022-10-06", "close": 5.75, "volume": 5367916.0}, {"date": "2022-10-07", "close": 5.43, "volume": 6100149.0}, {"date": "2022-10-10", "close": 5.42, "volume": 9747034.0}, {"date": "2022-10-11", "close": 5.21, "volume": 6607188.0}, {"date": "2022-10-12", "close": 5.25, "volume": 4076873.0}, {"date": "2022-10-13", "close": 5.44, "volume": 7599759.0}, {"date": "2022-10-14", "close": 5.4, "volume": 3573580.0}, {"date": "2022-10-17", "close": 5.61, "volume": 4621764.0}, {"date": "2022-10-18", "close": 5.69, "volume": 3839586.0}, {"date": "2022-10-19", "close": 5.55, "volume": 11366890.0}, {"date": "2022-10-20", "close": 5.63, "volume": 20241420.0}, {"date": "2022-10-21", "close": 5.6, "volume": 6175731.0}, {"date": "2022-10-24", "close": 5.91, "volume": 4243361.0}, {"date": "2022-10-25", "close": 6.32, "volume": 4863433.0}, {"date": "2022-10-26", "close": 6.17, "volume": 3683054.0}, {"date": "2022-10-27", "close": 6.5, "volume": 9038685.0}, {"date": "2022-10-28", "close": 6.66, "volume": 3710782.0}, {"date": "2022-10-31", "close": 6.61, "volume": 3401891.0}, {"date": "2022-11-01", "close": 6.7, "volume": 4429458.0}, {"date": "2022-11-02", "close": 6.26, "volume": 5380164.0}, {"date": "2022-11-03", "close": 4.44, "volume": 16082810.0}, {"date": "2022-11-04", "close": 4.73, "volume": 8770119.0}, {"date": "2022-11-07", "close": 4.69, "volume": 7203327.0}, {"date": "2022-11-08", "close": 4.67, "volume": 6364382.0}, {"date": "2022-11-09", "close": 4.46, "volume": 4833944.0}, {"date": "2022-11-10", "close": 4.92, "volume": 14509250.0}, {"date": "2022-11-11", "close": 5.22, "volume": 6791409.0}, {"date": "2022-11-14", "close": 4.96, "volume": 5461889.0}, {"date": "2022-11-15", "close": 4.85, "volume": 8881677.0}, {"date": "2022-11-16", "close": 4.47, "volume": 3831764.0}, {"date": "2022-11-17", "close": 4.49, "volume": 2730017.0}, {"date": "2022-11-18", "close": 4.23, "volume": 4993760.0}, {"date": "2022-11-21", "close": 4.16, "volume": 13388090.0}, {"date": "2022-11-22", "close": 4.42, "volume": 10883780.0}, {"date": "2022-11-23", "close": 4.7, "volume": 13380530.0}, {"date": "2022-11-25", "close": 4.65, "volume": 2464128.0}, {"date": "2022-11-28", "close": 4.44, "volume": 3458662.0}, {"date": "2022-11-29", "close": 4.48, "volume": 2629521.0}, {"date": "2022-11-30", "close": 4.56, "volume": 7023002.0}, {"date": "2022-12-01", "close": 4.1, "volume": 15148780.0}, {"date": "2022-12-02", "close": 4.28, "volume": 7964592.0}, {"date": "2022-12-05", "close": 4.01, "volume": 7420721.0}, {"date": "2022-12-06", "close": 3.79, "volume": 9409074.0}, {"date": "2022-12-07", "close": 3.85, "volume": 5619938.0}, {"date": "2022-12-08", "close": 3.9, "volume": 3961552.0}, {"date": "2022-12-09", "close": 4.03, "volume": 4826823.0}, {"date": "2022-12-12", "close": 4.11, "volume": 3770277.0}, {"date": "2022-12-13", "close": 4.33, "volume": 6443543.0}, {"date": "2022-12-14", "close": 3.95, "volume": 7201681.0}, {"date": "2022-12-15", "close": 3.81, "volume": 6261867.0}, {"date": "2022-12-16", "close": 3.8, "volume": 9117687.0}, {"date": "2022-12-19", "close": 3.89, "volume": 22375800.0}, {"date": "2022-12-20", "close": 3.91, "volume": 3471950.0}, {"date": "2022-12-21", "close": 4.17, "volume": 7354946.0}, {"date": "2022-12-22", "close": 4.17, "volume": 6044478.0}, {"date": "2022-12-23", "close": 4.39, "volume": 2985865.0}, {"date": "2022-12-27", "close": 4.32, "volume": 4401947.0}, {"date": "2022-12-28", "close": 4.28, "volume": 3694495.0}, {"date": "2022-12-29", "close": 4.55, "volume": 4085221.0}, {"date": "2022-12-30", "close": 4.6, "volume": 2850162.0}, {"date": "2023-01-03", "close": 4.59, "volume": 5868653.0}, {"date": "2023-01-04", "close": 4.8, "volume": 3671374.0}, {"date": "2023-01-05", "close": 4.83, "volume": 3610286.0}, {"date": "2023-01-06", "close": 4.74, "volume": 3302998.0}, {"date": "2023-01-09", "close": 4.78, "volume": 3313353.0}, {"date": "2023-01-10", "close": 4.84, "volume": 3150314.0}, {"date": "2023-01-11", "close": 4.87, "volume": 3671161.0}, {"date": "2023-01-12", "close": 4.89, "volume": 3052830.0}, {"date": "2023-01-13", "close": 4.84, "volume": 1878130.0}, {"date": "2023-01-17", "close": 4.7, "volume": 2742042.0}, {"date": "2023-01-18", "close": 4.66, "volume": 2406282.0}, {"date": "2023-01-19", "close": 4.61, "volume": 2220125.0}, {"date": "2023-01-20", "close": 4.8, "volume": 3910464.0}, {"date": "2023-01-23", "close": 4.77, "volume": 2001105.0}, {"date": "2023-01-24", "close": 4.8, "volume": 3073935.0}, {"date": "2023-01-25", "close": 4.87, "volume": 1590601.0}, {"date": "2023-01-26", "close": 4.75, "volume": 4476929.0}, {"date": "2023-01-27", "close": 4.85, "volume": 2304599.0}, {"date": "2023-01-30", "close": 4.74, "volume": 1717074.0}, {"date": "2023-01-31", "close": 4.9, "volume": 2348896.0}, {"date": "2023-02-01", "close": 5.18, "volume": 4302821.0}, {"date": "2023-02-02", "close": 5.38, "volume": 9595975.0}, {"date": "2023-02-03", "close": 5.1, "volume": 2545865.0}, {"date": "2023-02-06", "close": 4.84, "volume": 2435451.0}, {"date": "2023-02-07", "close": 4.82, "volume": 2138298.0}, {"date": "2023-02-08", "close": 4.69, "volume": 2475278.0}, {"date": "2023-02-09", "close": 4.5, "volume": 2969251.0}, {"date": "2023-02-10", "close": 4.58, "volume": 2614016.0}, {"date": "2023-02-13", "close": 4.59, "volume": 1775940.0}, {"date": "2023-02-14", "close": 4.52, "volume": 3220328.0}, {"date": "2023-02-15", "close": 4.81, "volume": 3718160.0}, {"date": "2023-02-16", "close": 4.66, "volume": 2356973.0}, {"date": "2023-02-17", "close": 4.69, "volume": 4384145.0}, {"date": "2023-02-21", "close": 4.14, "volume": 3375337.0}, {"date": "2023-02-22", "close": 4.34, "volume": 4655816.0}, {"date": "2023-02-23", "close": 4.18, "volume": 9050302.0}, {"date": "2023-02-24", "close": 3.91, "volume": 7096830.0}, {"date": "2023-02-27", "close": 3.72, "volume": 8842046.0}, {"date": "2023-02-28", "close": 3.96, "volume": 14007100.0}, {"date": "2023-03-01", "close": 4.21, "volume": 7209759.0}, {"date": "2023-03-02", "close": 3.94, "volume": 4966164.0}, {"date": "2023-03-03", "close": 4.08, "volume": 3342138.0}, {"date": "2023-03-06", "close": 4.05, "volume": 3798228.0}, {"date": "2023-03-07", "close": 3.98, "volume": 3934303.0}, {"date": "2023-03-08", "close": 4.04, "volume": 2716649.0}, {"date": "2023-03-09", "close": 3.81, "volume": 4456196.0}, {"date": "2023-03-10", "close": 3.58, "volume": 4912491.0}, {"date": "2023-03-13", "close": 3.55, "volume": 4218099.0}, {"date": "2023-03-14", "close": 3.52, "volume": 3856641.0}, {"date": "2023-03-15", "close": 3.57, "volume": 6703291.0}, {"date": "2023-03-16", "close": 3.5, "volume": 4973045.0}, {"date": "2023-03-17", "close": 3.38, "volume": 5408136.0}, {"date": "2023-03-20", "close": 3.25, "volume": 4202902.0}, {"date": "2023-03-21", "close": 3.46, "volume": 3886945.0}, {"date": "2023-03-22", "close": 3.26, "volume": 5639461.0}, {"date": "2023-03-23", "close": 3.09, "volume": 3243004.0}, {"date": "2023-03-24", "close": 3.09, "volume": 3102283.0}, {"date": "2023-03-27", "close": 3.14, "volume": 11401190.0}, {"date": "2023-03-28", "close": 3.05, "volume": 2297998.0}, {"date": "2023-03-29", "close": 3.16, "volume": 2319391.0}, {"date": "2023-03-30", "close": 3.16, "volume": 2056914.0}, {"date": "2023-03-31", "close": 3.42, "volume": 4712430.0}, {"date": "2023-04-03", "close": 3.25, "volume": 5944083.0}, {"date": "2023-04-04", "close": 3.15, "volume": 2544343.0}, {"date": "2023-04-05", "close": 3.24, "volume": 3393102.0}, {"date": "2023-04-06", "close": 3.3, "volume": 2540023.0}, {"date": "2023-04-10", "close": 3.26, "volume": 2575153.0}, {"date": "2023-04-11", "close": 3.4, "volume": 3120065.0}, {"date": "2023-04-12", "close": 3.07, "volume": 4087330.0}, {"date": "2023-04-13", "close": 3.18, "volume": 3327074.0}, {"date": "2023-04-14", "close": 3.06, "volume": 2799534.0}, {"date": "2023-04-17", "close": 3.15, "volume": 2824750.0}, {"date": "2023-04-18", "close": 2.92, "volume": 4944031.0}, {"date": "2023-04-19", "close": 3.08, "volume": 3528049.0}, {"date": "2023-04-20", "close": 2.95, "volume": 4094262.0}, {"date": "2023-04-21", "close": 2.9, "volume": 3584401.0}, {"date": "2023-04-24", "close": 2.85, "volume": 2525917.0}, {"date": "2023-04-25", "close": 2.69, "volume": 3881003.0}, {"date": "2023-04-26", "close": 2.65, "volume": 2795950.0}, {"date": "2023-04-27", "close": 2.98, "volume": 4392630.0}, {"date": "2023-04-28", "close": 3.5, "volume": 20383770.0}, {"date": "2023-05-01", "close": 3.52, "volume": 16972220.0}, {"date": "2023-05-02", "close": 3.18, "volume": 3847290.0}, {"date": "2023-05-03", "close": 3.14, "volume": 3763691.0}, {"date": "2023-05-04", "close": 2.77, "volume": 4630708.0}, {"date": "2023-05-05", "close": 2.97, "volume": 3549505.0}, {"date": "2023-05-08", "close": 3.0, "volume": 3093638.0}, {"date": "2023-05-09", "close": 2.87, "volume": 2576777.0}, {"date": "2023-05-10", "close": 2.72, "volume": 3828086.0}, {"date": "2023-05-11", "close": 2.67, "volume": 2742833.0}, {"date": "2023-05-12", "close": 2.59, "volume": 3245979.0}, {"date": "2023-05-15", "close": 2.8, "volume": 3208589.0}, {"date": "2023-05-16", "close": 2.71, "volume": 2320306.0}, {"date": "2023-05-17", "close": 2.82, "volume": 3113145.0}, {"date": "2023-05-18", "close": 2.88, "volume": 5160048.0}, {"date": "2023-05-19", "close": 2.67, "volume": 2950372.0}, {"date": "2023-05-22", "close": 2.64, "volume": 3919942.0}, {"date": "2023-05-23", "close": 2.67, "volume": 3240104.0}, {"date": "2023-05-24", "close": 2.46, "volume": 4232541.0}, {"date": "2023-05-25", "close": 2.34, "volume": 4132092.0}, {"date": "2023-05-26", "close": 2.5, "volume": 4052214.0}, {"date": "2023-05-30", "close": 2.52, "volume": 2429082.0}, {"date": "2023-05-31", "close": 2.56, "volume": 3637070.0}, {"date": "2023-06-01", "close": 2.43, "volume": 3255890.0}, {"date": "2023-06-02", "close": 2.63, "volume": 3731792.0}, {"date": "2023-06-05", "close": 2.6, "volume": 2170906.0}, {"date": "2023-06-06", "close": 2.58, "volume": 2148905.0}, {"date": "2023-06-07", "close": 2.76, "volume": 3701913.0}, {"date": "2023-06-08", "close": 2.76, "volume": 3482698.0}, {"date": "2023-06-09", "close": 2.76, "volume": 3635032.0}, {"date": "2023-06-12", "close": 2.92, "volume": 5333085.0}, {"date": "2023-06-13", "close": 3.07, "volume": 6066469.0}, {"date": "2023-06-14", "close": 2.94, "volume": 3625949.0}, {"date": "2023-06-15", "close": 3.05, "volume": 3970368.0}, {"date": "2023-06-16", "close": 2.98, "volume": 5888167.0}, {"date": "2023-06-20", "close": 2.51, "volume": 6753458.0}, {"date": "2023-06-21", "close": 2.3, "volume": 7886077.0}, {"date": "2023-06-22", "close": 2.11, "volume": 9066355.0}, {"date": "2023-06-23", "close": 2.13, "volume": 19646120.0}, {"date": "2023-06-26", "close": 2.56, "volume": 8081396.0}, {"date": "2023-06-27", "close": 2.71, "volume": 9841114.0}, {"date": "2023-06-28", "close": 2.73, "volume": 4810823.0}, {"date": "2023-06-29", "close": 2.94, "volume": 6718149.0}, {"date": "2023-06-30", "close": 3.02, "volume": 5351330.0}, {"date": "2023-07-03", "close": 3.19, "volume": 3484952.0}, {"date": "2023-07-05", "close": 3.22, "volume": 4911418.0}, {"date": "2023-07-06", "close": 3.16, "volume": 3763698.0}, {"date": "2023-07-07", "close": 3.33, "volume": 4094887.0}, {"date": "2023-07-10", "close": 3.18, "volume": 2616801.0}, {"date": "2023-07-11", "close": 3.08, "volume": 3207766.0}, {"date": "2023-07-12", "close": 3.17, "volume": 2527235.0}, {"date": "2023-07-13", "close": 3.2, "volume": 2085298.0}, {"date": "2023-07-14", "close": 3.04, "volume": 4952411.0}, {"date": "2023-07-17", "close": 2.93, "volume": 3181542.0}, {"date": "2023-07-18", "close": 3.27, "volume": 7733840.0}, {"date": "2023-07-19", "close": 3.23, "volume": 4431824.0}, {"date": "2023-07-20", "close": 3.38, "volume": 5661704.0}, {"date": "2023-07-21", "close": 3.36, "volume": 3991891.0}, {"date": "2023-07-24", "close": 3.45, "volume": 4726112.0}, {"date": "2023-07-25", "close": 3.2, "volume": 3935650.0}, {"date": "2023-07-26", "close": 3.4, "volume": 2900329.0}, {"date": "2023-07-27", "close": 3.29, "volume": 3586893.0}, {"date": "2023-07-28", "close": 3.46, "volume": 4366364.0}, {"date": "2023-07-31", "close": 3.39, "volume": 3492497.0}, {"date": "2023-08-01", "close": 3.2, "volume": 5127139.0}, {"date": "2023-08-02", "close": 3.1, "volume": 6731711.0}, {"date": "2023-08-03", "close": 3.62, "volume": 9637833.0}, {"date": "2023-08-04", "close": 3.64, "volume": 5092153.0}, {"date": "2023-08-07", "close": 3.46, "volume": 3126663.0}, {"date": "2023-08-08", "close": 3.26, "volume": 3131981.0}, {"date": "2023-08-09", "close": 3.5, "volume": 4064736.0}, {"date": "2023-08-10", "close": 3.42, "volume": 2728723.0}, {"date": "2023-08-11", "close": 3.45, "volume": 2214243.0}, {"date": "2023-08-14", "close": 3.45, "volume": 2382754.0}, {"date": "2023-08-15", "close": 3.36, "volume": 2328019.0}, {"date": "2023-08-16", "close": 3.27, "volume": 2002755.0}, {"date": "2023-08-17", "close": 3.26, "volume": 2448163.0}, {"date": "2023-08-18", "close": 3.19, "volume": 3262220.0}, {"date": "2023-08-21", "close": 3.05, "volume": 2197515.0}, {"date": "2023-08-22", "close": 3.03, "volume": 1893312.0}, {"date": "2023-08-23", "close": 3.06, "volume": 2195344.0}, {"date": "2023-08-24", "close": 3.04, "volume": 1799399.0}, {"date": "2023-08-25", "close": 2.96, "volume": 2452341.0}, {"date": "2023-08-28", "close": 3.14, "volume": 1835580.0}, {"date": "2023-08-29", "close": 3.2, "volume": 2482315.0}, {"date": "2023-08-30", "close": 3.14, "volume": 1927709.0}, {"date": "2023-08-31", "close": 3.07, "volume": 3770389.0}, {"date": "2023-09-01", "close": 3.06, "volume": 2264329.0}, {"date": "2023-09-05", "close": 2.99, "volume": 1345428.0}, {"date": "2023-09-06", "close": 3.11, "volume": 3064574.0}, {"date": "2023-09-07", "close": 2.99, "volume": 3082522.0}, {"date": "2023-09-08", "close": 3.1, "volume": 3398072.0}, {"date": "2023-09-11", "close": 2.88, "volume": 2076915.0}, {"date": "2023-09-12", "close": 2.8, "volume": 3287780.0}, {"date": "2023-09-13", "close": 2.96, "volume": 3245662.0}, {"date": "2023-09-14", "close": 3.21, "volume": 2482552.0}, {"date": "2023-09-15", "close": 3.28, "volume": 3785965.0}, {"date": "2023-09-18", "close": 3.35, "volume": 3487120.0}, {"date": "2023-09-19", "close": 3.29, "volume": 1830458.0}, {"date": "2023-09-20", "close": 3.38, "volume": 2826167.0}, {"date": "2023-09-21", "close": 3.38, "volume": 2043220.0}, {"date": "2023-09-22", "close": 3.39, "volume": 1741208.0}, {"date": "2023-09-25", "close": 3.33, "volume": 1874878.0}, {"date": "2023-09-26", "close": 3.04, "volume": 2637887.0}, {"date": "2023-09-27", "close": 3.21, "volume": 2712296.0}, {"date": "2023-09-28", "close": 3.45, "volume": 3931627.0}, {"date": "2023-09-29", "close": 3.27, "volume": 1893887.0}, {"date": "2023-10-02", "close": 3.18, "volume": 1539633.0}, {"date": "2023-10-03", "close": 3.1, "volume": 2354713.0}, {"date": "2023-10-04", "close": 3.05, "volume": 3055529.0}, {"date": "2023-10-05", "close": 3.04, "volume": 1951899.0}, {"date": "2023-10-06", "close": 2.96, "volume": 2694330.0}, {"date": "2023-10-09", "close": 3.1, "volume": 2170661.0}, {"date": "2023-10-10", "close": 3.13, "volume": 1209594.0}, {"date": "2023-10-11", "close": 3.13, "volume": 2844082.0}, {"date": "2023-10-12", "close": 3.0, "volume": 3216480.0}, {"date": "2023-10-13", "close": 3.05, "volume": 1997781.0}, {"date": "2023-10-16", "close": 3.09, "volume": 1566965.0}, {"date": "2023-10-17", "close": 3.13, "volume": 1400067.0}, {"date": "2023-10-18", "close": 3.05, "volume": 1519213.0}, {"date": "2023-10-19", "close": 3.0, "volume": 1717597.0}, {"date": "2023-10-20", "close": 2.95, "volume": 2441604.0}, {"date": "2023-10-23", "close": 2.93, "volume": 3147056.0}, {"date": "2023-10-24", "close": 2.98, "volume": 2163552.0}, {"date": "2023-10-25", "close": 2.93, "volume": 2988648.0}, {"date": "2023-10-26", "close": 2.86, "volume": 3012835.0}, {"date": "2023-10-27", "close": 2.71, "volume": 6465977.0}, {"date": "2023-10-30", "close": 2.74, "volume": 4934964.0}, {"date": "2023-10-31", "close": 2.89, "volume": 6567492.0}, {"date": "2023-11-01", "close": 2.73, "volume": 6421092.0}, {"date": "2023-11-02", "close": 2.91, "volume": 8356304.0}, {"date": "2023-11-03", "close": 2.9, "volume": 5728855.0}, {"date": "2023-11-06", "close": 2.45, "volume": 5633349.0}, {"date": "2023-11-07", "close": 2.56, "volume": 3353837.0}, {"date": "2023-11-08", "close": 2.48, "volume": 2924189.0}, {"date": "2023-11-09", "close": 2.24, "volume": 4661540.0}, {"date": "2023-11-10", "close": 2.26, "volume": 1730738.0}, {"date": "2023-11-13", "close": 2.04, "volume": 13480170.0}, {"date": "2023-11-14", "close": 2.2, "volume": 7302516.0}, {"date": "2023-11-15", "close": 2.37, "volume": 3384501.0}, {"date": "2023-11-16", "close": 2.19, "volume": 4177096.0}, {"date": "2023-11-17", "close": 2.27, "volume": 4069684.0}, {"date": "2023-11-20", "close": 2.37, "volume": 1976596.0}, {"date": "2023-11-21", "close": 2.39, "volume": 5204420.0}, {"date": "2023-11-22", "close": 2.3, "volume": 2146108.0}, {"date": "2023-11-24", "close": 2.38, "volume": 1037273.0}, {"date": "2023-11-27", "close": 2.32, "volume": 2070950.0}, {"date": "2023-11-28", "close": 2.39, "volume": 2349202.0}, {"date": "2023-11-29", "close": 2.42, "volume": 2449851.0}, {"date": "2023-11-30", "close": 2.3, "volume": 4406896.0}, {"date": "2023-12-01", "close": 2.29, "volume": 3986182.0}, {"date": "2023-12-04", "close": 2.18, "volume": 4242038.0}, {"date": "2023-12-05", "close": 2.08, "volume": 6827382.0}, {"date": "2023-12-06", "close": 2.08, "volume": 2716669.0}, {"date": "2023-12-07", "close": 2.13, "volume": 1482714.0}, {"date": "2023-12-08", "close": 2.15, "volume": 1821209.0}, {"date": "2023-12-11", "close": 2.02, "volume": 3348411.0}, {"date": "2023-12-12", "close": 1.88, "volume": 4739685.0}, {"date": "2023-12-13", "close": 2.1, "volume": 8821538.0}, {"date": "2023-12-14", "close": 2.47, "volume": 19039550.0}, {"date": "2023-12-15", "close": 2.4, "volume": 14717020.0}, {"date": "2023-12-18", "close": 2.38, "volume": 3422419.0}, {"date": "2023-12-19", "close": 2.42, "volume": 2267130.0}, {"date": "2023-12-20", "close": 2.29, "volume": 2697676.0}, {"date": "2023-12-21", "close": 2.66, "volume": 7779314.0}, {"date": "2023-12-22", "close": 2.71, "volume": 6554699.0}, {"date": "2023-12-26", "close": 2.73, "volume": 3227273.0}, {"date": "2023-12-27", "close": 3.05, "volume": 7884005.0}, {"date": "2023-12-28", "close": 3.25, "volume": 13275830.0}, {"date": "2023-12-29", "close": 3.25, "volume": 13141180.0}, {"date": "2024-01-02", "close": 3.21, "volume": 5774476.0}, {"date": "2024-01-03", "close": 3.08, "volume": 5707258.0}, {"date": "2024-01-04", "close": 2.97, "volume": 3925337.0}, {"date": "2024-01-05", "close": 3.01, "volume": 3559236.0}, {"date": "2024-01-08", "close": 3.16, "volume": 3714334.0}, {"date": "2024-01-09", "close": 2.77, "volume": 6351864.0}, {"date": "2024-01-10", "close": 2.69, "volume": 2800169.0}, {"date": "2024-01-11", "close": 2.61, "volume": 5690995.0}, {"date": "2024-01-12", "close": 2.48, "volume": 2786790.0}, {"date": "2024-01-16", "close": 2.49, "volume": 3241467.0}, {"date": "2024-01-17", "close": 2.26, "volume": 5463040.0}, {"date": "2024-01-18", "close": 2.27, "volume": 5816922.0}, {"date": "2024-01-19", "close": 2.2, "volume": 2176829.0}, {"date": "2024-01-22", "close": 2.46, "volume": 3294432.0}, {"date": "2024-01-23", "close": 2.6, "volume": 3888474.0}, {"date": "2024-01-24", "close": 2.74, "volume": 3397735.0}, {"date": "2024-01-25", "close": 2.66, "volume": 2286488.0}, {"date": "2024-01-26", "close": 2.68, "volume": 1926896.0}, {"date": "2024-01-29", "close": 2.72, "volume": 2078261.0}, {"date": "2024-01-30", "close": 2.55, "volume": 1643549.0}, {"date": "2024-01-31", "close": 2.44, "volume": 2897204.0}, {"date": "2024-02-01", "close": 2.48, "volume": 2931996.0}, {"date": "2024-02-02", "close": 2.2, "volume": 6658174.0}, {"date": "2024-02-05", "close": 2.12, "volume": 2105577.0}, {"date": "2024-02-06", "close": 2.08, "volume": 3014769.0}, {"date": "2024-02-07", "close": 2.05, "volume": 4219819.0}, {"date": "2024-02-08", "close": 2.02, "volume": 3555124.0}, {"date": "2024-02-09", "close": 2.04, "volume": 2980573.0}, {"date": "2024-02-12", "close": 2.21, "volume": 3700912.0}, {"date": "2024-02-13", "close": 2.04, "volume": 3966044.0}, {"date": "2024-02-14", "close": 2.16, "volume": 7274356.0}, {"date": "2024-02-15", "close": 2.18, "volume": 7283811.0}, {"date": "2024-02-16", "close": 2.0, "volume": 4765932.0}, {"date": "2024-02-20", "close": 2.01, "volume": 3292074.0}, {"date": "2024-02-21", "close": 1.92, "volume": 2449334.0}, {"date": "2024-02-22", "close": 1.87, "volume": 4824304.0}, {"date": "2024-02-23", "close": 1.83, "volume": 3613443.0}, {"date": "2024-02-26", "close": 2.49, "volume": 42147470.0}, {"date": "2024-02-27", "close": 2.96, "volume": 21654540.0}, {"date": "2024-02-28", "close": 2.99, "volume": 13678590.0}, {"date": "2024-02-29", "close": 2.97, "volume": 5029892.0}, {"date": "2024-03-01", "close": 2.98, "volume": 4364748.0}, {"date": "2024-03-04", "close": 2.82, "volume": 7146056.0}, {"date": "2024-03-05", "close": 2.51, "volume": 4020323.0}, {"date": "2024-03-06", "close": 2.55, "volume": 3392110.0}, {"date": "2024-03-07", "close": 2.6, "volume": 1795027.0}, {"date": "2024-03-08", "close": 2.75, "volume": 2035456.0}, {"date": "2024-03-11", "close": 2.63, "volume": 1301645.0}, {"date": "2024-03-12", "close": 2.66, "volume": 1168655.0}, {"date": "2024-03-13", "close": 2.79, "volume": 2124362.0}, {"date": "2024-03-14", "close": 2.62, "volume": 2126904.0}, {"date": "2024-03-15", "close": 2.67, "volume": 2014567.0}, {"date": "2024-03-18", "close": 2.58, "volume": 5120248.0}, {"date": "2024-03-19", "close": 2.61, "volume": 2000704.0}, {"date": "2024-03-20", "close": 2.75, "volume": 2607671.0}, {"date": "2024-03-21", "close": 2.6, "volume": 2526365.0}, {"date": "2024-03-22", "close": 2.52, "volume": 2690170.0}, {"date": "2024-03-25", "close": 2.51, "volume": 1679445.0}, {"date": "2024-03-26", "close": 2.49, "volume": 1998483.0}, {"date": "2024-03-27", "close": 2.62, "volume": 2326195.0}, {"date": "2024-03-28", "close": 2.61, "volume": 930389.0}, {"date": "2024-04-01", "close": 2.59, "volume": 1194581.0}, {"date": "2024-04-02", "close": 2.5, "volume": 2513580.0}, {"date": "2024-04-03", "close": 2.6, "volume": 1027486.0}, {"date": "2024-04-04", "close": 2.57, "volume": 2059530.0}, {"date": "2024-04-05", "close": 2.44, "volume": 8497753.0}, {"date": "2024-04-08", "close": 2.49, "volume": 1742161.0}, {"date": "2024-04-09", "close": 2.43, "volume": 1697013.0}, {"date": "2024-04-10", "close": 2.34, "volume": 1828857.0}, {"date": "2024-04-11", "close": 2.3, "volume": 1667609.0}, {"date": "2024-04-12", "close": 2.18, "volume": 2435130.0}, {"date": "2024-04-15", "close": 2.05, "volume": 1875278.0}, {"date": "2024-04-16", "close": 1.94, "volume": 1730657.0}, {"date": "2024-04-17", "close": 1.95, "volume": 1062954.0}, {"date": "2024-04-18", "close": 1.91, "volume": 1609200.0}, {"date": "2024-04-19", "close": 1.97, "volume": 3040011.0}, {"date": "2024-04-22", "close": 1.92, "volume": 1027282.0}, {"date": "2024-04-23", "close": 1.91, "volume": 1242048.0}, {"date": "2024-04-24", "close": 1.96, "volume": 2328167.0}, {"date": "2024-04-25", "close": 1.95, "volume": 1737890.0}, {"date": "2024-04-26", "close": 2.05, "volume": 1429833.0}, {"date": "2024-04-29", "close": 2.13, "volume": 1929423.0}, {"date": "2024-04-30", "close": 1.93, "volume": 1938306.0}, {"date": "2024-05-01", "close": 2.03, "volume": 2215954.0}, {"date": "2024-05-02", "close": 2.05, "volume": 4269465.0}, {"date": "2024-05-03", "close": 1.98, "volume": 8792934.0}, {"date": "2024-05-06", "close": 1.95, "volume": 3030507.0}, {"date": "2024-05-07", "close": 2.0, "volume": 4063526.0}, {"date": "2024-05-08", "close": 2.04, "volume": 3078600.0}, {"date": "2024-05-09", "close": 2.1, "volume": 2567503.0}, {"date": "2024-05-10", "close": 2.16, "volume": 2759072.0}, {"date": "2024-05-13", "close": 2.1, "volume": 854441.0}, {"date": "2024-05-14", "close": 2.18, "volume": 3699044.0}, {"date": "2024-05-15", "close": 2.03, "volume": 1177331.0}, {"date": "2024-05-16", "close": 2.1, "volume": 2689718.0}, {"date": "2024-05-17", "close": 2.26, "volume": 4656778.0}, {"date": "2024-05-20", "close": 2.32, "volume": 1384293.0}, {"date": "2024-05-21", "close": 2.31, "volume": 1471375.0}, {"date": "2024-05-22", "close": 2.3, "volume": 1725089.0}, {"date": "2024-05-23", "close": 2.26, "volume": 1496847.0}, {"date": "2024-05-24", "close": 2.33, "volume": 1717083.0}, {"date": "2024-05-28", "close": 2.43, "volume": 2111837.0}, {"date": "2024-05-29", "close": 2.61, "volume": 2360784.0}, {"date": "2024-05-30", "close": 2.61, "volume": 7159466.0}, {"date": "2024-05-31", "close": 2.48, "volume": 5936488.0}, {"date": "2024-06-03", "close": 2.65, "volume": 3026682.0}, {"date": "2024-06-04", "close": 2.55, "volume": 1040156.0}, {"date": "2024-06-05", "close": 2.58, "volume": 625859.0}, {"date": "2024-06-06", "close": 2.59, "volume": 3125269.0}, {"date": "2024-06-07", "close": 2.46, "volume": 1351729.0}, {"date": "2024-06-10", "close": 2.47, "volume": 941561.0}, {"date": "2024-06-11", "close": 2.45, "volume": 646269.0}, {"date": "2024-06-12", "close": 2.37, "volume": 991982.0}, {"date": "2024-06-13", "close": 2.23, "volume": 2642939.0}, {"date": "2024-06-14", "close": 2.1, "volume": 906348.0}, {"date": "2024-06-17", "close": 2.15, "volume": 1259443.0}, {"date": "2024-06-18", "close": 2.06, "volume": 1084961.0}, {"date": "2024-06-20", "close": 2.07, "volume": 1103846.0}, {"date": "2024-06-21", "close": 2.18, "volume": 2779087.0}, {"date": "2024-06-24", "close": 2.04, "volume": 3063536.0}, {"date": "2024-06-25", "close": 2.02, "volume": 2618197.0}, {"date": "2024-06-26", "close": 2.07, "volume": 2185158.0}, {"date": "2024-06-27", "close": 2.06, "volume": 1064070.0}, {"date": "2024-06-28", "close": 2.04, "volume": 1260471.0}, {"date": "2024-07-01", "close": 2.04, "volume": 2805699.0}, {"date": "2024-07-02", "close": 2.02, "volume": 3877006.0}, {"date": "2024-07-03", "close": 2.06, "volume": 1082730.0}, {"date": "2024-07-05", "close": 2.02, "volume": 818587.0}, {"date": "2024-07-08", "close": 1.94, "volume": 3099205.0}, {"date": "2024-07-09", "close": 1.9, "volume": 2107901.0}, {"date": "2024-07-10", "close": 1.87, "volume": 7126457.0}, {"date": "2024-07-11", "close": 1.89, "volume": 4546964.0}, {"date": "2024-07-12", "close": 2.04, "volume": 21563570.0}, {"date": "2024-07-15", "close": 1.89, "volume": 2943988.0}, {"date": "2024-07-16", "close": 1.86, "volume": 10029600.0}, {"date": "2024-07-17", "close": 1.83, "volume": 5283570.0}, {"date": "2024-07-18", "close": 1.82, "volume": 2512568.0}, {"date": "2024-07-19", "close": 1.78, "volume": 1943123.0}, {"date": "2024-07-22", "close": 1.73, "volume": 2575538.0}, {"date": "2024-07-23", "close": 1.78, "volume": 2147481.0}, {"date": "2024-07-24", "close": 1.61, "volume": 4205139.0}, {"date": "2024-07-25", "close": 1.57, "volume": 4575304.0}, {"date": "2024-07-26", "close": 1.77, "volume": 5115651.0}, {"date": "2024-07-29", "close": 1.89, "volume": 2935586.0}, {"date": "2024-07-30", "close": 2.11, "volume": 4359430.0}, {"date": "2024-07-31", "close": 2.09, "volume": 2986813.0}, {"date": "2024-08-01", "close": 1.88, "volume": 4691234.0}, {"date": "2024-08-02", "close": 1.79, "volume": 1771534.0}, {"date": "2024-08-05", "close": 1.72, "volume": 1482451.0}, {"date": "2024-08-06", "close": 1.7, "volume": 1137220.0}, {"date": "2024-08-07", "close": 1.59, "volume": 1715739.0}, {"date": "2024-08-08", "close": 1.63, "volume": 1948106.0}, {"date": "2024-08-09", "close": 1.6, "volume": 2245190.0}, {"date": "2024-08-12", "close": 1.6, "volume": 2896235.0}, {"date": "2024-08-13", "close": 1.7, "volume": 1658831.0}, {"date": "2024-08-14", "close": 1.62, "volume": 2268452.0}, {"date": "2024-08-15", "close": 1.62, "volume": 1771847.0}, {"date": "2024-08-16", "close": 1.57, "volume": 1546413.0}, {"date": "2024-08-19", "close": 1.6, "volume": 7305435.0}, {"date": "2024-08-20", "close": 1.63, "volume": 3897819.0}, {"date": "2024-08-21", "close": 1.82, "volume": 14287080.0}, {"date": "2024-08-22", "close": 1.85, "volume": 2767713.0}, {"date": "2024-08-23", "close": 1.84, "volume": 1004212.0}, {"date": "2024-08-26", "close": 1.88, "volume": 4737935.0}, {"date": "2024-08-27", "close": 1.91, "volume": 3722388.0}, {"date": "2024-08-28", "close": 1.85, "volume": 1250064.0}, {"date": "2024-08-29", "close": 1.86, "volume": 701240.0}, {"date": "2024-08-30", "close": 1.84, "volume": 1198997.0}, {"date": "2024-09-03", "close": 1.8, "volume": 1665499.0}, {"date": "2024-09-04", "close": 2.04, "volume": 10701650.0}, {"date": "2024-09-05", "close": 2.14, "volume": 7845303.0}, {"date": "2024-09-06", "close": 2.2, "volume": 3189043.0}, {"date": "2024-09-09", "close": 2.05, "volume": 3761721.0}, {"date": "2024-09-10", "close": 1.96, "volume": 3504241.0}, {"date": "2024-09-11", "close": 1.94, "volume": 2344719.0}, {"date": "2024-09-12", "close": 2.07, "volume": 2602342.0}, {"date": "2024-09-13", "close": 2.17, "volume": 3233931.0}, {"date": "2024-09-16", "close": 2.17, "volume": 1445258.0}, {"date": "2024-09-17", "close": 2.22, "volume": 4476537.0}, {"date": "2024-09-18", "close": 2.32, "volume": 4203174.0}, {"date": "2024-09-19", "close": 2.28, "volume": 4872472.0}, {"date": "2024-09-20", "close": 2.19, "volume": 3612648.0}, {"date": "2024-09-23", "close": 2.11, "volume": 2685288.0}, {"date": "2024-09-24", "close": 2.44, "volume": 6449370.0}, {"date": "2024-09-25", "close": 2.46, "volume": 2582289.0}, {"date": "2024-09-26", "close": 2.47, "volume": 3200788.0}, {"date": "2024-09-27", "close": 2.5, "volume": 2853535.0}, {"date": "2024-09-30", "close": 2.46, "volume": 1341856.0}, {"date": "2024-10-01", "close": 2.42, "volume": 1350499.0}, {"date": "2024-10-02", "close": 2.47, "volume": 1841463.0}, {"date": "2024-10-03", "close": 2.44, "volume": 1704514.0}, {"date": "2024-10-04", "close": 2.41, "volume": 1378312.0}, {"date": "2024-10-07", "close": 2.39, "volume": 2233947.0}, {"date": "2024-10-08", "close": 2.37, "volume": 1863421.0}, {"date": "2024-10-09", "close": 2.46, "volume": 1457246.0}, {"date": "2024-10-10", "close": 2.51, "volume": 1922362.0}, {"date": "2024-10-11", "close": 2.45, "volume": 1379381.0}, {"date": "2024-10-14", "close": 2.41, "volume": 755729.0}, {"date": "2024-10-15", "close": 2.4, "volume": 2206876.0}, {"date": "2024-10-16", "close": 2.36, "volume": 3776858.0}, {"date": "2024-10-17", "close": 2.39, "volume": 1226255.0}, {"date": "2024-10-18", "close": 2.31, "volume": 2297220.0}, {"date": "2024-10-21", "close": 2.28, "volume": 1089963.0}, {"date": "2024-10-22", "close": 2.26, "volume": 1758493.0}, {"date": "2024-10-23", "close": 2.36, "volume": 2761007.0}, {"date": "2024-10-24", "close": 2.44, "volume": 3195034.0}, {"date": "2024-10-25", "close": 2.54, "volume": 2545494.0}, {"date": "2024-10-28", "close": 2.57, "volume": 3612485.0}, {"date": "2024-10-29", "close": 2.58, "volume": 3074412.0}, {"date": "2024-10-30", "close": 2.52, "volume": 3201854.0}, {"date": "2024-10-31", "close": 2.43, "volume": 1751852.0}, {"date": "2024-11-01", "close": 2.64, "volume": 9316137.0}, {"date": "2024-11-04", "close": 2.59, "volume": 9157844.0}, {"date": "2024-11-05", "close": 2.53, "volume": 7237373.0}, {"date": "2024-11-06", "close": 2.6, "volume": 6110020.0}, {"date": "2024-11-07", "close": 2.63, "volume": 5341663.0}, {"date": "2024-11-08", "close": 2.58, "volume": 3488015.0}, {"date": "2024-11-11", "close": 2.69, "volume": 5408261.0}, {"date": "2024-11-12", "close": 2.79, "volume": 9248140.0}, {"date": "2024-11-13", "close": 2.67, "volume": 3681059.0}, {"date": "2024-11-14", "close": 2.61, "volume": 2300712.0}, {"date": "2024-11-15", "close": 2.47, "volume": 2795960.0}, {"date": "2024-11-18", "close": 2.37, "volume": 2646545.0}, {"date": "2024-11-19", "close": 2.38, "volume": 1172675.0}, {"date": "2024-11-20", "close": 2.42, "volume": 2174906.0}, {"date": "2024-11-21", "close": 2.59, "volume": 4747080.0}, {"date": "2024-11-22", "close": 2.59, "volume": 3966594.0}, {"date": "2024-11-25", "close": 2.56, "volume": 4710506.0}, {"date": "2024-11-26", "close": 2.51, "volume": 2105025.0}, {"date": "2024-11-27", "close": 2.6, "volume": 1728750.0}, {"date": "2024-11-29", "close": 2.41, "volume": 2859196.0}, {"date": "2024-12-02", "close": 2.49, "volume": 3673015.0}, {"date": "2024-12-03", "close": 2.53, "volume": 2372154.0}, {"date": "2024-12-04", "close": 2.49, "volume": 3341793.0}, {"date": "2024-12-05", "close": 2.56, "volume": 2790748.0}, {"date": "2024-12-06", "close": 2.58, "volume": 4866752.0}, {"date": "2024-12-09", "close": 2.36, "volume": 7048745.0}, {"date": "2024-12-10", "close": 2.4, "volume": 4369581.0}, {"date": "2024-12-11", "close": 2.58, "volume": 3095692.0}, {"date": "2024-12-12", "close": 2.61, "volume": 2739632.0}, {"date": "2024-12-13", "close": 2.68, "volume": 2337013.0}, {"date": "2024-12-16", "close": 2.62, "volume": 2638780.0}, {"date": "2024-12-17", "close": 2.55, "volume": 3550583.0}, {"date": "2024-12-18", "close": 2.5, "volume": 4321905.0}, {"date": "2024-12-19", "close": 2.56, "volume": 3480768.0}, {"date": "2024-12-20", "close": 2.64, "volume": 3859814.0}, {"date": "2024-12-23", "close": 2.5, "volume": 2475481.0}, {"date": "2024-12-24", "close": 2.5, "volume": 1570300.0}, {"date": "2024-12-26", "close": 2.45, "volume": 1679602.0}, {"date": "2024-12-27", "close": 2.41, "volume": 1167361.0}, {"date": "2024-12-30", "close": 2.34, "volume": 1482960.0}, {"date": "2024-12-31", "close": 2.41, "volume": 2224066.0}, {"date": "2025-01-02", "close": 2.37, "volume": 1599653.0}, {"date": "2025-01-03", "close": 2.45, "volume": 2131627.0}, {"date": "2025-01-06", "close": 2.62, "volume": 4311542.0}, {"date": "2025-01-07", "close": 2.48, "volume": 1621554.0}, {"date": "2025-01-08", "close": 2.49, "volume": 7723128.0}, {"date": "2025-01-10", "close": 2.41, "volume": 1935856.0}, {"date": "2025-01-13", "close": 2.43, "volume": 4865176.0}, {"date": "2025-01-14", "close": 2.53, "volume": 2456682.0}, {"date": "2025-01-15", "close": 2.66, "volume": 2631325.0}, {"date": "2025-01-16", "close": 2.73, "volume": 2355309.0}, {"date": "2025-01-17", "close": 2.76, "volume": 2192942.0}, {"date": "2025-01-21", "close": 2.8, "volume": 3382621.0}, {"date": "2025-01-22", "close": 2.82, "volume": 1633983.0}, {"date": "2025-01-23", "close": 2.91, "volume": 2649869.0}, {"date": "2025-01-24", "close": 3.11, "volume": 4386861.0}, {"date": "2025-01-27", "close": 2.93, "volume": 6009995.0}, {"date": "2025-01-28", "close": 2.91, "volume": 2402075.0}, {"date": "2025-01-29", "close": 2.96, "volume": 1943080.0}, {"date": "2025-01-30", "close": 2.86, "volume": 5782974.0}, {"date": "2025-01-31", "close": 2.81, "volume": 2131866.0}, {"date": "2025-02-03", "close": 2.75, "volume": 3078019.0}, {"date": "2025-02-04", "close": 2.73, "volume": 4218909.0}, {"date": "2025-02-05", "close": 2.82, "volume": 2143794.0}, {"date": "2025-02-06", "close": 2.93, "volume": 2020320.0}, {"date": "2025-02-07", "close": 2.85, "volume": 3540583.0}, {"date": "2025-02-10", "close": 2.77, "volume": 2054630.0}, {"date": "2025-02-11", "close": 2.91, "volume": 2061493.0}, {"date": "2025-02-12", "close": 2.71, "volume": 9393017.0}, {"date": "2025-02-13", "close": 2.73, "volume": 4570733.0}, {"date": "2025-02-14", "close": 2.82, "volume": 1874438.0}, {"date": "2025-02-18", "close": 2.87, "volume": 2434444.0}, {"date": "2025-02-19", "close": 2.87, "volume": 1926502.0}, {"date": "2025-02-20", "close": 2.77, "volume": 3006566.0}, {"date": "2025-02-21", "close": 2.76, "volume": 2869101.0}, {"date": "2025-02-24", "close": 2.81, "volume": 2727054.0}, {"date": "2025-02-25", "close": 2.83, "volume": 2492897.0}, {"date": "2025-02-26", "close": 2.9, "volume": 4203883.0}, {"date": "2025-02-27", "close": 2.87, "volume": 3441765.0}, {"date": "2025-02-28", "close": 2.86, "volume": 1876821.0}, {"date": "2025-03-03", "close": 2.76, "volume": 2142140.0}, {"date": "2025-03-04", "close": 2.65, "volume": 2862784.0}, {"date": "2025-03-05", "close": 2.61, "volume": 3361848.0}, {"date": "2025-03-06", "close": 2.52, "volume": 3332653.0}, {"date": "2025-03-07", "close": 2.45, "volume": 3631621.0}, {"date": "2025-03-10", "close": 2.27, "volume": 3886724.0}, {"date": "2025-03-11", "close": 2.36, "volume": 2640988.0}, {"date": "2025-03-12", "close": 2.47, "volume": 2627627.0}, {"date": "2025-03-13", "close": 2.39, "volume": 3475814.0}, {"date": "2025-03-14", "close": 2.52, "volume": 2811674.0}, {"date": "2025-03-17", "close": 2.53, "volume": 1724089.0}, {"date": "2025-03-18", "close": 2.54, "volume": 808392.0}, {"date": "2025-03-19", "close": 2.57, "volume": 1383916.0}, {"date": "2025-03-20", "close": 2.67, "volume": 1174537.0}, {"date": "2025-03-21", "close": 2.68, "volume": 4263331.0}, {"date": "2025-03-24", "close": 2.72, "volume": 1689360.0}, {"date": "2025-03-25", "close": 2.76, "volume": 1478230.0}, {"date": "2025-03-26", "close": 2.83, "volume": 1265360.0}, {"date": "2025-03-27", "close": 2.81, "volume": 2367142.0}, {"date": "2025-03-28", "close": 2.77, "volume": 1547677.0}, {"date": "2025-03-31", "close": 2.66, "volume": 3272003.0}, {"date": "2025-04-01", "close": 2.69, "volume": 2384670.0}, {"date": "2025-04-02", "close": 2.64, "volume": 3219638.0}, {"date": "2025-04-03", "close": 2.61, "volume": 5671056.0}, {"date": "2025-04-04", "close": 2.33, "volume": 3306293.0}, {"date": "2025-04-07", "close": 2.31, "volume": 4724426.0}, {"date": "2025-04-08", "close": 2.21, "volume": 3211764.0}, {"date": "2025-04-09", "close": 2.45, "volume": 7666901.0}, {"date": "2025-04-10", "close": 2.22, "volume": 3329246.0}, {"date": "2025-04-11", "close": 2.31, "volume": 3220077.0}, {"date": "2025-04-14", "close": 2.46, "volume": 6419486.0}, {"date": "2025-04-15", "close": 2.29, "volume": 6926485.0}, {"date": "2025-04-16", "close": 2.28, "volume": 3629959.0}, {"date": "2025-04-17", "close": 2.31, "volume": 3573905.0}, {"date": "2025-04-21", "close": 2.21, "volume": 3692756.0}, {"date": "2025-04-22", "close": 2.27, "volume": 2666810.0}, {"date": "2025-04-23", "close": 2.28, "volume": 4243700.0}, {"date": "2025-04-24", "close": 2.37, "volume": 2978364.0}, {"date": "2025-04-25", "close": 2.36, "volume": 3464124.0}, {"date": "2025-04-28", "close": 2.42, "volume": 3581140.0}, {"date": "2025-04-29", "close": 2.46, "volume": 4073931.0}, {"date": "2025-04-30", "close": 2.48, "volume": 2711907.0}, {"date": "2025-05-01", "close": 2.51, "volume": 1889629.0}, {"date": "2025-05-02", "close": 2.47, "volume": 2732687.0}, {"date": "2025-05-05", "close": 2.53, "volume": 3310115.0}, {"date": "2025-05-06", "close": 2.65, "volume": 4749479.0}, {"date": "2025-05-07", "close": 2.65, "volume": 4667730.0}, {"date": "2025-05-08", "close": 2.77, "volume": 6473213.0}, {"date": "2025-05-09", "close": 2.62, "volume": 2913745.0}, {"date": "2025-05-12", "close": 2.69, "volume": 4858092.0}, {"date": "2025-05-13", "close": 2.73, "volume": 4967551.0}, {"date": "2025-05-14", "close": 2.8, "volume": 7868935.0}, {"date": "2025-05-15", "close": 2.83, "volume": 4836723.0}, {"date": "2025-05-16", "close": 2.42, "volume": 12755820.0}, {"date": "2025-05-19", "close": 2.38, "volume": 2950926.0}, {"date": "2025-05-20", "close": 2.43, "volume": 4880026.0}, {"date": "2025-05-21", "close": 2.27, "volume": 2192503.0}, {"date": "2025-05-22", "close": 2.27, "volume": 2908070.0}, {"date": "2025-05-23", "close": 2.36, "volume": 3317698.0}, {"date": "2025-05-27", "close": 2.47, "volume": 5241382.0}, {"date": "2025-05-28", "close": 2.3, "volume": 2307855.0}, {"date": "2025-05-29", "close": 2.34, "volume": 1708644.0}, {"date": "2025-05-30", "close": 2.31, "volume": 3086088.0}, {"date": "2025-06-02", "close": 2.23, "volume": 2957029.0}, {"date": "2025-06-03", "close": 2.26, "volume": 1584815.0}, {"date": "2025-06-04", "close": 2.15, "volume": 1997424.0}, {"date": "2025-06-05", "close": 2.14, "volume": 2245436.0}, {"date": "2025-06-06", "close": 2.25, "volume": 2297019.0}, {"date": "2025-06-09", "close": 2.15, "volume": 2563316.0}, {"date": "2025-06-10", "close": 2.22, "volume": 2643765.0}, {"date": "2025-06-11", "close": 2.21, "volume": 2316989.0}, {"date": "2025-06-12", "close": 2.15, "volume": 1837978.0}, {"date": "2025-06-13", "close": 2.05, "volume": 1809775.0}, {"date": "2025-06-16", "close": 2.08, "volume": 2404714.0}, {"date": "2025-06-17", "close": 2.0, "volume": 4249653.0}, {"date": "2025-06-18", "close": 2.02, "volume": 4359491.0}, {"date": "2025-06-20", "close": 1.99, "volume": 4122401.0}, {"date": "2025-06-23", "close": 2.04, "volume": 3864576.0}, {"date": "2025-06-24", "close": 2.16, "volume": 2803840.0}, {"date": "2025-06-25", "close": 2.09, "volume": 3740504.0}, {"date": "2025-06-26", "close": 2.12, "volume": 2772595.0}, {"date": "2025-06-27", "close": 2.13, "volume": 38365040.0}, {"date": "2025-06-30", "close": 2.14, "volume": 3459858.0}, {"date": "2025-07-01", "close": 2.19, "volume": 6005148.0}, {"date": "2025-07-02", "close": 2.09, "volume": 3332504.0}, {"date": "2025-07-03", "close": 2.22, "volume": 1716108.0}, {"date": "2025-07-07", "close": 2.22, "volume": 3024906.0}, {"date": "2025-07-08", "close": 2.58, "volume": 16251520.0}, {"date": "2025-07-09", "close": 2.66, "volume": 11072740.0}, {"date": "2025-07-10", "close": 2.65, "volume": 4700638.0}, {"date": "2025-07-11", "close": 2.58, "volume": 3315961.0}, {"date": "2025-07-14", "close": 2.63, "volume": 3170794.0}, {"date": "2025-07-15", "close": 2.68, "volume": 6710956.0}, {"date": "2025-07-16", "close": 2.67, "volume": 4174878.0}, {"date": "2025-07-17", "close": 2.73, "volume": 2985759.0}, {"date": "2025-07-18", "close": 2.79, "volume": 9496462.0}, {"date": "2025-07-21", "close": 2.8, "volume": 8868789.0}, {"date": "2025-07-22", "close": 2.78, "volume": 5390946.0}, {"date": "2025-07-23", "close": 2.89, "volume": 5082127.0}, {"date": "2025-07-24", "close": 2.95, "volume": 4247072.0}, {"date": "2025-07-25", "close": 2.68, "volume": 3546150.0}, {"date": "2025-07-28", "close": 2.62, "volume": 2793776.0}, {"date": "2025-07-29", "close": 2.55, "volume": 2974840.0}, {"date": "2025-07-30", "close": 2.49, "volume": 3402909.0}, {"date": "2025-07-31", "close": 2.6, "volume": 4046006.0}, {"date": "2025-08-01", "close": 2.47, "volume": 5557729.0}, {"date": "2025-08-04", "close": 2.43, "volume": 2415007.0}, {"date": "2025-08-05", "close": 2.42, "volume": 1690804.0}, {"date": "2025-08-06", "close": 2.39, "volume": 2622315.0}, {"date": "2025-08-07", "close": 2.19, "volume": 8517421.0}, {"date": "2025-08-08", "close": 2.15, "volume": 1824955.0}, {"date": "2025-08-11", "close": 2.05, "volume": 3842559.0}, {"date": "2025-08-12", "close": 2.23, "volume": 4995113.0}, {"date": "2025-08-13", "close": 2.3, "volume": 3383275.0}, {"date": "2025-08-14", "close": 2.31, "volume": 2600261.0}, {"date": "2025-08-15", "close": 2.37, "volume": 3689734.0}, {"date": "2025-08-18", "close": 2.33, "volume": 1696918.0}, {"date": "2025-08-19", "close": 2.34, "volume": 1459239.0}, {"date": "2025-08-20", "close": 2.2, "volume": 3429529.0}, {"date": "2025-08-21", "close": 2.27, "volume": 2318995.0}, {"date": "2025-08-22", "close": 2.39, "volume": 2552748.0}, {"date": "2025-08-25", "close": 2.37, "volume": 2013949.0}, {"date": "2025-08-26", "close": 2.38, "volume": 1948688.0}, {"date": "2025-08-27", "close": 2.42, "volume": 1599180.0}, {"date": "2025-08-28", "close": 2.35, "volume": 1434165.0}, {"date": "2025-08-29", "close": 2.34, "volume": 1512744.0}, {"date": "2025-09-02", "close": 2.4, "volume": 3066112.0}, {"date": "2025-09-03", "close": 2.4, "volume": 5349687.0}, {"date": "2025-09-04", "close": 2.33, "volume": 2037185.0}, {"date": "2025-09-05", "close": 2.24, "volume": 3139950.0}, {"date": "2025-09-08", "close": 2.25, "volume": 3463447.0}, {"date": "2025-09-09", "close": 2.39, "volume": 6552600.0}, {"date": "2025-09-10", "close": 2.32, "volume": 4558260.0}, {"date": "2025-09-11", "close": 2.43, "volume": 2280156.0}, {"date": "2025-09-12", "close": 2.39, "volume": 2359667.0}, {"date": "2025-09-15", "close": 2.42, "volume": 1744993.0}, {"date": "2025-09-16", "close": 2.38, "volume": 6993241.0}, {"date": "2025-09-17", "close": 2.52, "volume": 7047480.0}, {"date": "2025-09-18", "close": 2.71, "volume": 7933181.0}, {"date": "2025-09-19", "close": 2.69, "volume": 7372511.0}, {"date": "2025-09-22", "close": 2.7, "volume": 2086986.0}, {"date": "2025-09-23", "close": 2.62, "volume": 3313497.0}, {"date": "2025-09-24", "close": 2.54, "volume": 4432961.0}, {"date": "2025-09-25", "close": 2.4, "volume": 4019109.0}, {"date": "2025-09-26", "close": 2.37, "volume": 2494946.0}, {"date": "2025-09-29", "close": 2.36, "volume": 2479638.0}, {"date": "2025-09-30", "close": 2.41, "volume": 7029765.0}, {"date": "2025-10-01", "close": 2.33, "volume": 2823388.0}, {"date": "2025-10-02", "close": 2.43, "volume": 7846112.0}, {"date": "2025-10-03", "close": 2.5, "volume": 3315590.0}, {"date": "2025-10-06", "close": 2.6, "volume": 3101565.0}, {"date": "2025-10-07", "close": 2.58, "volume": 3273137.0}, {"date": "2025-10-08", "close": 2.69, "volume": 6031032.0}, {"date": "2025-10-09", "close": 2.58, "volume": 2347858.0}, {"date": "2025-10-10", "close": 2.43, "volume": 2802662.0}, {"date": "2025-10-13", "close": 2.46, "volume": 1937333.0}, {"date": "2025-10-14", "close": 2.55, "volume": 2654900.0}, {"date": "2025-10-15", "close": 2.56, "volume": 2500209.0}, {"date": "2025-10-16", "close": 2.36, "volume": 3126287.0}, {"date": "2025-10-17", "close": 2.4, "volume": 1962079.0}, {"date": "2025-10-20", "close": 2.41, "volume": 1726927.0}, {"date": "2025-10-21", "close": 2.33, "volume": 5487752.0}, {"date": "2025-10-22", "close": 2.22, "volume": 6298573.0}, {"date": "2025-10-23", "close": 2.17, "volume": 2949550.0}, {"date": "2025-10-24", "close": 2.18, "volume": 1983261.0}, {"date": "2025-10-27", "close": 2.18, "volume": 2745750.0}, {"date": "2025-10-28", "close": 2.21, "volume": 1821327.0}, {"date": "2025-10-29", "close": 2.11, "volume": 2178198.0}, {"date": "2025-10-30", "close": 2.09, "volume": 2663724.0}, {"date": "2025-10-31", "close": 2.23, "volume": 8513598.0}, {"date": "2025-11-03", "close": 2.15, "volume": 2635910.0}, {"date": "2025-11-04", "close": 2.13, "volume": 1747533.0}, {"date": "2025-11-05", "close": 2.15, "volume": 1822080.0}, {"date": "2025-11-06", "close": 2.07, "volume": 10275710.0}, {"date": "2025-11-07", "close": 2.09, "volume": 4792548.0}, {"date": "2025-11-10", "close": 1.92, "volume": 9561250.0}, {"date": "2025-11-11", "close": 1.97, "volume": 2060904.0}, {"date": "2025-11-12", "close": 1.96, "volume": 2652687.0}, {"date": "2025-11-13", "close": 1.81, "volume": 2630650.0}, {"date": "2025-11-14", "close": 1.78, "volume": 3895221.0}, {"date": "2025-11-17", "close": 1.77, "volume": 3637017.0}, {"date": "2025-11-18", "close": 1.79, "volume": 3838978.0}, {"date": "2025-11-19", "close": 1.79, "volume": 2193420.0}, {"date": "2025-11-20", "close": 1.7, "volume": 4283980.0}, {"date": "2025-11-21", "close": 1.77, "volume": 2908773.0}, {"date": "2025-11-24", "close": 1.76, "volume": 3069970.0}, {"date": "2025-11-25", "close": 2.08, "volume": 9327767.0}, {"date": "2025-11-26", "close": 1.91, "volume": 2903789.0}, {"date": "2025-11-28", "close": 1.9, "volume": 978016.0}, {"date": "2025-12-01", "close": 1.91, "volume": 1952330.0}, {"date": "2025-12-02", "close": 1.85, "volume": 5573763.0}, {"date": "2025-12-03", "close": 1.87, "volume": 2588588.0}, {"date": "2025-12-04", "close": 1.9, "volume": 1150034.0}, {"date": "2025-12-05", "close": 1.84, "volume": 1885909.0}, {"date": "2025-12-08", "close": 1.81, "volume": 1123763.0}, {"date": "2025-12-09", "close": 1.76, "volume": 2596762.0}, {"date": "2025-12-10", "close": 1.91, "volume": 4016880.0}, {"date": "2025-12-11", "close": 1.94, "volume": 1598138.0}, {"date": "2025-12-12", "close": 1.89, "volume": 1741808.0}, {"date": "2025-12-15", "close": 1.82, "volume": 1805591.0}, {"date": "2025-12-16", "close": 1.8, "volume": 1549276.0}, {"date": "2025-12-17", "close": 1.74, "volume": 4091717.0}, {"date": "2025-12-18", "close": 1.65, "volume": 7309520.0}, {"date": "2025-12-19", "close": 1.7, "volume": 5749328.0}, {"date": "2025-12-22", "close": 1.74, "volume": 1181957.0}, {"date": "2025-12-23", "close": 1.68, "volume": 2192379.0}, {"date": "2025-12-24", "close": 1.7, "volume": 550068.0}, {"date": "2025-12-26", "close": 1.66, "volume": 673970.0}, {"date": "2025-12-29", "close": 1.69, "volume": 2162504.0}, {"date": "2025-12-30", "close": 1.64, "volume": 1394241.0}, {"date": "2025-12-31", "close": 1.65, "volume": 2401410.0}, {"date": "2026-01-02", "close": 1.72, "volume": 1871513.0}, {"date": "2026-01-05", "close": 1.7, "volume": 1871821.0}, {"date": "2026-01-06", "close": 1.71, "volume": 6746020.0}, {"date": "2026-01-07", "close": 1.66, "volume": 999533.0}, {"date": "2026-01-08", "close": 1.72, "volume": 2937584.0}, {"date": "2026-01-09", "close": 1.9, "volume": 6190530.0}, {"date": "2026-01-12", "close": 1.94, "volume": 1737667.0}, {"date": "2026-01-13", "close": 1.9, "volume": 1336783.0}, {"date": "2026-01-14", "close": 1.89, "volume": 2258175.0}, {"date": "2026-01-15", "close": 1.91, "volume": 1241393.0}, {"date": "2026-01-16", "close": 1.89, "volume": 956476.0}, {"date": "2026-01-20", "close": 1.8, "volume": 1806660.0}, {"date": "2026-01-21", "close": 1.84, "volume": 1352200.0}, {"date": "2026-01-22", "close": 1.82, "volume": 947476.0}, {"date": "2026-01-23", "close": 1.8, "volume": 1499159.0}, {"date": "2026-01-26", "close": 1.71, "volume": 4581356.0}, {"date": "2026-01-27", "close": 1.63, "volume": 1593231.0}, {"date": "2026-01-28", "close": 1.58, "volume": 2029451.0}, {"date": "2026-01-29", "close": 1.6, "volume": 2318494.0}, {"date": "2026-01-30", "close": 1.53, "volume": 2766464.0}, {"date": "2026-02-02", "close": 1.59, "volume": 2422265.0}, {"date": "2026-02-03", "close": 1.65, "volume": 2387146.0}, {"date": "2026-02-04", "close": 1.6, "volume": 1306084.0}, {"date": "2026-02-05", "close": 1.6, "volume": 1493739.0}, {"date": "2026-02-06", "close": 1.64, "volume": 1664503.0}, {"date": "2026-02-09", "close": 1.64, "volume": 725222.0}, {"date": "2026-02-10", "close": 1.61, "volume": 2031672.0}, {"date": "2026-02-11", "close": 1.62, "volume": 2189791.0}, {"date": "2026-02-12", "close": 1.68, "volume": 2501734.0}, {"date": "2026-02-13", "close": 1.67, "volume": 2346732.0}, {"date": "2026-02-17", "close": 1.62, "volume": 1888720.0}, {"date": "2026-02-18", "close": 1.59, "volume": 1182846.0}, {"date": "2026-02-19", "close": 1.56, "volume": 1232451.0}, {"date": "2026-02-20", "close": 1.53, "volume": 1655653.0}, {"date": "2026-02-23", "close": 1.47, "volume": 2179675.0}, {"date": "2026-02-24", "close": 1.49, "volume": 3991662.0}, {"date": "2026-02-25", "close": 1.45, "volume": 1644297.0}, {"date": "2026-02-26", "close": 1.42, "volume": 1223350.0}, {"date": "2026-02-27", "close": 1.44, "volume": 1541481.0}, {"date": "2026-03-02", "close": 1.46, "volume": 2030640.0}, {"date": "2026-03-03", "close": 1.5, "volume": 1784325.0}, {"date": "2026-03-04", "close": 1.53, "volume": 3072718.0}, {"date": "2026-03-05", "close": 1.5, "volume": 2024854.0}, {"date": "2026-03-06", "close": 1.49, "volume": 1729010.0}, {"date": "2026-03-09", "close": 1.48, "volume": 3102345.0}, {"date": "2026-03-10", "close": 1.49, "volume": 2400271.0}, {"date": "2026-03-11", "close": 1.5, "volume": 2476066.0}, {"date": "2026-03-12", "close": 1.44, "volume": 2566971.0}, {"date": "2026-03-13", "close": 1.41, "volume": 1600080.0}, {"date": "2026-03-16", "close": 1.39, "volume": 2437593.0}, {"date": "2026-03-17", "close": 1.37, "volume": 1756194.0}, {"date": "2026-03-18", "close": 1.38, "volume": 4846369.0}, {"date": "2026-03-19", "close": 1.33, "volume": 5527162.0}, {"date": "2026-03-20", "close": 1.22, "volume": 6118821.0}, {"date": "2026-03-23", "close": 1.31, "volume": 4472570.0}, {"date": "2026-03-24", "close": 1.25, "volume": 3444634.0}, {"date": "2026-03-25", "close": 1.35, "volume": 1629300.0}, {"date": "2026-03-26", "close": 1.37, "volume": 1307032.0}, {"date": "2026-03-27", "close": 1.4, "volume": 1866525.0}, {"date": "2026-03-30", "close": 1.31, "volume": 2582639.0}, {"date": "2026-03-31", "close": 1.3, "volume": 1454502.0}, {"date": "2026-04-01", "close": 1.33, "volume": 1384243.0}, {"date": "2026-04-02", "close": 1.37, "volume": 1085491.0}, {"date": "2026-04-06", "close": 1.39, "volume": 878429.0}, {"date": "2026-04-07", "close": 1.29, "volume": 1956123.0}, {"date": "2026-04-08", "close": 1.34, "volume": 1988473.0}, {"date": "2026-04-09", "close": 1.33, "volume": 611371.0}, {"date": "2026-04-10", "close": 1.32, "volume": 1024918.0}, {"date": "2026-04-13", "close": 1.4, "volume": 3180237.0}, {"date": "2026-04-14", "close": 1.43, "volume": 2755450.0}, {"date": "2026-04-15", "close": 1.52, "volume": 1583169.0}, {"date": "2026-04-16", "close": 1.53, "volume": 5035679.0}, {"date": "2026-04-17", "close": 1.67, "volume": 5930951.0}, {"date": "2026-04-20", "close": 1.68, "volume": 2494058.0}, {"date": "2026-04-21", "close": 1.66, "volume": 1486380.0}, {"date": "2026-04-22", "close": 1.71, "volume": 1089948.0}, {"date": "2026-04-23", "close": 1.67, "volume": 1382425.0}, {"date": "2026-04-24", "close": 1.51, "volume": 1766326.0}, {"date": "2026-04-27", "close": 1.54, "volume": 3262381.0}, {"date": "2026-04-28", "close": 1.6, "volume": 2695307.0}, {"date": "2026-04-29", "close": 1.54, "volume": 4936002.0}, {"date": "2026-04-30", "close": 1.58, "volume": 3556619.0}, {"date": "2026-05-01", "close": 1.6, "volume": 2360031.0}, {"date": "2026-05-04", "close": 1.5, "volume": 2838521.0}, {"date": "2026-05-05", "close": 1.42, "volume": 1705981.0}, {"date": "2026-05-06", "close": 1.38, "volume": 1409868.0}, {"date": "2026-05-07", "close": 1.18, "volume": 9988127.0}, {"date": "2026-05-08", "close": 1.13, "volume": 4994498.0}, {"date": "2026-05-11", "close": 1.06, "volume": 7919554.0}, {"date": "2026-05-12", "close": 0.9516, "volume": 3828484.0}, {"date": "2026-05-13", "close": 0.9277, "volume": 4336680.0}, {"date": "2026-05-14", "close": 0.8794, "volume": 5849284.0}, {"date": "2026-05-15", "close": 0.8043, "volume": 4870566.0}, {"date": "2026-05-18", "close": 0.7154, "volume": 4449275.0}, {"date": "2026-05-19", "close": 0.6739, "volume": 5069915.0}, {"date": "2026-05-20", "close": 0.6514, "volume": 4094681.0}, {"date": "2026-05-21", "close": 0.7137, "volume": 5435544.0}, {"date": "2026-05-22", "close": 0.6611, "volume": 4016987.0}, {"date": "2026-05-26", "close": 0.6415, "volume": 3860964.0}, {"date": "2026-05-27", "close": 0.62, "volume": 4093909.0}, {"date": "2026-05-28", "close": 0.6046, "volume": 3908060.0}, {"date": "2026-05-29", "close": 0.6582, "volume": 6014412.0}, {"date": "2026-06-01", "close": 1.16, "volume": 125085600.0}, {"date": "2026-06-02", "close": 1.06, "volume": 18251090.0}, {"date": "2026-06-03", "close": 1.08, "volume": 28358900.0}, {"date": "2026-06-04", "close": 1.1, "volume": 23112660.0}, {"date": "2026-06-05", "close": 1.09, "volume": 14425490.0}, {"date": "2026-06-08", "close": 1.06, "volume": 8747765.0}, {"date": "2026-06-09", "close": 1.1, "volume": 6186316.0}, {"date": "2026-06-10", "close": 1.2, "volume": 13365550.0}, {"date": "2026-06-11", "close": 1.25, "volume": 7737512.0}, {"date": "2026-06-12", "close": 1.29, "volume": 5166716.0}, {"date": "2026-06-15", "close": 1.36, "volume": 13088250.0}, {"date": "2026-06-16", "close": 1.29, "volume": 14175080.0}, {"date": "2026-06-17", "close": 1.25, "volume": 12521230.0}, {"date": "2026-06-18", "close": 1.15, "volume": 15919620.0}, {"date": "2026-06-22", "close": 1.25, "volume": 12396920.0}, {"date": "2026-06-23", "close": 1.35, "volume": 12890610.0}, {"date": "2026-06-24", "close": 1.61, "volume": 26594010.0}, {"date": "2026-06-25", "close": 1.6, "volume": 28922430.0}, {"date": "2026-06-26", "close": 1.66, "volume": 18358800.0}, {"date": "2026-06-29", "close": 1.52, "volume": 19139640.0}, {"date": "2026-06-30", "close": 1.45, "volume": 14388430.0}, {"date": "2026-07-01", "close": 1.08, "volume": 26939240.0}, {"date": "2026-07-02", "close": 1.16, "volume": 10697330.0}, {"date": "2026-07-06", "close": 1.23, "volume": 12967660.0}, {"date": "2026-07-07", "close": 1.18, "volume": 16919980.0}, {"date": "2026-07-08", "close": 1.35, "volume": 18700950.0}, {"date": "2026-07-09", "close": 1.23, "volume": 13283700.0}, {"date": "2026-07-10", "close": 1.07, "volume": 7196551.0}, {"date": "2026-07-13", "close": 1.07, "volume": 6441693.0}, {"date": "2026-07-14", "close": 1.01, "volume": 4522274.0}, {"date": "2026-07-15", "close": 0.95, "volume": 6797535.0}, {"date": "2026-07-16", "close": 0.8882, "volume": 4462398.0}, {"date": "2026-07-17", "close": 0.8607, "volume": 10464980.0}, {"date": "2026-07-20", "close": 0.8334, "volume": 5460092.0}, {"date": "2026-07-21", "close": 0.9, "volume": 2858520.0}, {"date": "2026-07-22", "close": 0.8939, "volume": 2701297.0}, {"date": "2026-07-23", "close": 0.8674, "volume": 4346324.0}, {"date": "2026-07-24", "close": 0.8062, "volume": 3663264.0}, {"date": "2026-07-27", "close": 0.76, "volume": 5420410.0}, {"date": "2026-07-28", "close": 0.76, "volume": 3383527.0}, {"date": "2026-07-29", "close": 0.76, "volume": 4937646.0}, {"date": "2026-07-30", "close": 0.74, "volume": 3326958.0}, {"date": "2026-07-31", "close": 0.7622, "volume": 2300607.0}, {"date": "2026-08-03", "close": 0.8586, "volume": 3438725.0}, {"date": "2026-08-04", "close": 0.8751, "volume": 2270369.0}, {"date": "2026-08-05", "close": 0.7841, "volume": 2592768.0}, {"date": "2026-08-06", "close": 0.8045, "volume": 2908184.0}, {"date": "2026-08-07", "close": 0.7689, "volume": 2062453.0}, {"date": "2026-08-10", "close": 0.7811, "volume": 2874771.0}, {"date": "2026-08-11", "close": 0.8266, "volume": 1993740.0}, {"date": "2026-08-12", "close": 0.8334, "volume": 1104192.0}, {"date": "2026-08-13", "close": 0.836, "volume": 1586996.0}, {"date": "2026-08-14", "close": 0.9204, "volume": 1964476.0}, {"date": "2026-08-17", "close": 0.8842, "volume": 1179293.0}, {"date": "2026-08-18", "close": 0.8361, "volume": 663834.0}, {"date": "2026-08-19", "close": 0.8605, "volume": 5484034.0}, {"date": "2026-08-20", "close": 0.8731, "volume": 1573223.0}, {"date": "2026-08-21", "close": 0.848, "volume": 2294001.0}, {"date": "2026-08-24", "close": 0.8599, "volume": 1781275.0}, {"date": "2026-08-25", "close": 1.0, "volume": 2138246.0}, {"date": "2026-08-26", "close": 1.08, "volume": 2756568.0}, {"date": "2026-08-27", "close": 1.02, "volume": 2939972.0}, {"date": "2026-08-28", "close": 1.02, "volume": 1476010.0}, {"date": "2026-08-31", "close": 0.9726, "volume": 3183276.0}, {"date": "2026-09-01", "close": 0.9411, "volume": 1652638.0}, {"date": "2026-09-02", "close": 1.02, "volume": 1917191.0}, {"date": "2026-09-03", "close": 1.04, "volume": 1600064.0}, {"date": "2026-09-04", "close": 1.05, "volume": 1705896.0}, {"date": "2026-09-08", "close": 0.9876, "volume": 1607075.0}, {"date": "2026-09-09", "close": 0.9647, "volume": 1740085.0}, {"date": "2026-09-10", "close": 0.9652, "volume": 1192109.0}, {"date": "2026-09-11", "close": 1.02, "volume": 1507667.0}, {"date": "2026-09-14", "close": 0.9881, "volume": 1109131.0}, {"date": "2026-09-15", "close": 0.9896, "volume": 2271826.0}, {"date": "2026-09-16", "close": 1.01, "volume": 2803800.0}, {"date": "2026-09-17", "close": 1.04, "volume": 1589129.0}, {"date": "2026-09-18", "close": 1.08, "volume": 6811384.0}, {"date": "2026-09-21", "close": 1.08, "volume": 2723536.0}, {"date": "2026-09-22", "close": 1.13, "volume": 1871078.0}, {"date": "2026-09-23", "close": 1.02, "volume": 974976.0}, {"date": "2026-09-24", "close": 1.04, "volume": 1714750.0}, {"date": "2026-09-25", "close": 1.01, "volume": 2091550.0}, {"date": "2026-09-28", "close": 1.01, "volume": 1678773.0}, {"date": "2026-09-29", "close": 1.02, "volume": 1706659.0}, {"date": "2026-09-30", "close": 0.9895, "volume": 2274978.0}, {"date": "2026-10-01", "close": 0.9424, "volume": 2151027.0}, {"date": "2026-10-02", "close": 0.9158, "volume": 1653022.0}, {"date": "2026-10-05", "close": 0.9889, "volume": 848300.0}, {"date": "2026-10-06", "close": 0.96, "volume": 1606428.0}, {"date": "2026-10-07", "close": 1.0, "volume": 1076949.0}, {"date": "2026-10-08", "close": 0.9868, "volume": 1757137.0}, {"date": "2026-10-09", "close": 0.9295, "volume": 1553934.0}, {"date": "2026-10-12", "close": 0.969, "volume": 2874845.0}, {"date": "2026-10-13", "close": 0.9389, "volume": 2031011.0}, {"date": "2026-10-14", "close": 0.8794, "volume": 1873685.0}, {"date": "2026-10-15", "close": 0.9583, "volume": 1856926.0}, {"date": "2026-10-16", "close": 0.9026, "volume": 1376630.0}, {"date": "2026-10-19", "close": 0.9029, "volume": 1454287.0}, {"date": "2026-10-20", "close": 0.8317, "volume": 1912194.0}, {"date": "2026-10-21", "close": 0.7065, "volume": 16318810.0}, {"date": "2026-10-22", "close": 0.6002, "volume": 11992250.0}, {"date": "2026-10-23", "close": 0.6596, "volume": 5296830.0}], "refreshing": true}