{"ticker": "PLUG", "overview": {"cik": "1093691", "ticker": "PLUG", "name": "PLUG POWER INC", "industry": "Electrical Industrial Apparatus", "country": "United States", "sic": "3620", "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116909", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001000275-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-115964", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113352", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113351", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113348", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113347", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113345", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-110021", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109645", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001000275-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107941", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001000275-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001000275-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093454", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093339", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002858", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082854", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080766", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080764", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080762", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080758", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080754", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080421", "price_sensitive": false}]}, "description": "PLUG POWER INC trades as PLUG on the NASDAQ and is registered in the United States, classified under Electrical Industrial Apparatus (SIC 3620). Privy Trades holds 1,199 insider filings for the company, from July 2003 to October 2026. Across those, 36 insiders disclosed 29 open-market purchases totalling $14.11M against 116 sales totalling $353.34M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 29, "buy_sum": 14111686.472, "sell_n": 116, "sell_sum": 353338761.8477, "net": -339227075.3757, "insiders": 36, "first_date": "2003-07-25", "last_date": "2026-10-15"}, "metrics": {"ticker": "PLUG", "has_prices": true, "as_of": "2026-10-30", "last": 1.365, "prev_close": 1.42, "change": -0.05499999999999994, "change_pct": -0.03873239436619714, "session_volume": 34041190.0, "vwap_5": 1.3975586986154023, "vwap_20": 1.5164670814455676, "vwap_60": 1.948818517483851, "vwap_250": 2.4126618551582744, "high_52w": 4.14, "low_52w": 1.365, "avg_volume_20": 49078195.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116909", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Benjamin Haycraft", "who_key": "Haycraft Benjamin", "role": "CSO & GM EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13218.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $13K of PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/2085249/000110465926116909/0001104659-26-116909-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26857}, {"id": "0001104659-26-080754", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Colin M. Angle", "who_key": "Angle Colin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9642.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926080754/0001104659-26-080754-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001104659-26-080758", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Mark J. Bonney", "who_key": "BONNEY MARK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23750.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926080758/0001104659-26-080758-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001104659-26-080764", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Patrick Joggerst", "who_key": "Joggerst Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20715.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926080764/0001104659-26-080764-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001104659-26-080766", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Gregory Kenausis", "who_key": "Kenausis Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10785.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926080766/0001104659-26-080766-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001104659-26-080421", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926080421/0001104659-26-080421-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002012383-26-002858", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002858-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180937}, {"id": "0001104659-26-078978", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Jose Luis Crespo", "who_key": "Crespo Jose Luis", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926078978/0001104659-26-078978-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188137}, {"id": "0001104659-26-078979", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Dean Fullerton", "who_key": "Fullerton Dean", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926078979/0001104659-26-078979-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188137}, {"id": "0001104659-26-078981", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Gerard L. Conway Jr", "who_key": "Conway Gerard L JR", "role": "Gen. Coun, Corp Sec., Exec. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926078981/0001104659-26-078981-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188137}, {"id": "0001104659-26-078982", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Paul B. Middleton", "who_key": "MIDDLETON PAUL B", "role": "CFO & Executive VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926078982/0001104659-26-078982-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188137}, {"id": "0001104659-26-080762", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Benjamin Haycraft", "who_key": "Haycraft Benjamin", "role": "CSO & GM EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926080762/0001104659-26-080762-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188137}, {"id": "0001104659-26-074755", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Colin M. Angle", "who_key": "Angle Colin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074755/0001104659-26-074755-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001104659-26-074756", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Mark J. Bonney", "who_key": "BONNEY MARK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074756/0001104659-26-074756-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001104659-26-074757", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Maureen O. Helmer", "who_key": "HELMER MAUREEN O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074757/0001104659-26-074757-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001104659-26-074759", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Patrick Joggerst", "who_key": "Joggerst Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074759/0001104659-26-074759-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001104659-26-074761", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Gregory Kenausis", "who_key": "Kenausis Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074761/0001104659-26-074761-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001104659-26-074762", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "George C. McNamee", "who_key": "MCNAMEE GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074762/0001104659-26-074762-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001104659-26-074763", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Gary K. Willis", "who_key": "WILLIS GARY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074763/0001104659-26-074763-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001104659-26-072322", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Maureen O. Helmer", "who_key": "HELMER MAUREEN O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 161620.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "A director trims PLUG: $162K", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926072322/0001104659-26-072322-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212617}, {"id": "13DG-0002100119-26-000952", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "PLUG Power Inc", "who_key": "PLUG POWER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "PLUG POWER INC takes a 5.23% passive stake in PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/0002100119-26-000952-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002012383-26-001057", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PLUG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001057-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301897}, {"id": "0001104659-26-042129", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8334.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926042129/0001104659-26-042129-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "0001104659-26-042130", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Patrick Joggerst", "who_key": "Joggerst Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20000.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926042130/0001104659-26-042130-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "0001104659-26-042131", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Mark J. Bonney", "who_key": "BONNEY MARK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23750.339999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926042131/0001104659-26-042131-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "0001104659-26-042132", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Colin M. Angle", "who_key": "Angle Colin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8750.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926042132/0001104659-26-042132-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "0001104659-26-042134", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Kavita Mahtani", "who_key": "Mahtani Kavita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22500.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926042134/0001104659-26-042134-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "0001104659-26-042135", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Gregory Kenausis", "who_key": "Kenausis Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19689.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926042135/0001104659-26-042135-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "13DG-0000102909-26-002096", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "PLUG Power Inc", "who_key": "PLUG POWER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "PLUG POWER INC adjusts its stake in PLUG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/0000102909-26-002096-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "0001104659-26-074765", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLUG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465926074765/0001104659-26-074765-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353737}], "recent_buys": [{"id": "0001104659-25-122178", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Jose Luis Crespo", "who_key": "Crespo Jose Luis", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 87282.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider opens the wallet: $87K of PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465925122178/0001104659-25-122178-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464617}, {"id": "0001104659-25-057705", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Paul B. Middleton", "who_key": "MIDDLETON PAUL B", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 672035.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Someone inside PLUG is buying \u2014 $672K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465925057705/0001104659-25-057705-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736777}, {"id": "0001104659-25-050252", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Paul B. Middleton", "who_key": "MIDDLETON PAUL B", "role": "CFO & Executive VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 250390.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "PLUG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465925050252/0001104659-25-050252-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771337}, {"id": "0001104659-19-015618", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "George C. McNamee", "who_key": "MCNAMEE GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233840.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "The whole bench is buying PLUG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465919015618/0001104659-19-015618-index.htm", "trade_date": "2019-03-18", "timestamp": "2019-03-18", "mins": 4012777}, {"id": "0001104659-19-015030", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29999.954800000003, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "PLUG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465919015030/0001104659-19-015030-index.htm", "trade_date": "2019-03-14", "timestamp": "2019-03-14", "mins": 4018537}, {"id": "0001104659-17-057612", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "George C. McNamee", "who_key": "MCNAMEE GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 440442.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "5 insiders now buying PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465917057612/0001104659-17-057612-index.htm", "trade_date": "2017-09-15", "timestamp": "2017-09-15", "mins": 4803337}, {"id": "0001104659-15-062594", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Keith Schmid", "who_key": "Schmid Keith", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25200.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "The whole bench is buying PLUG \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465915062594/0001104659-15-062594-index.htm", "trade_date": "2015-08-27", "timestamp": "2015-08-27", "mins": 5883337}, {"id": "0001003297-13-000383", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12242.84, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "PLUG draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000100329713000383/0001003297-13-000383-index.htm", "trade_date": "2013-08-20", "timestamp": "2013-08-20", "mins": 6944617}, {"id": "0001003297-13-000281", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 36302.7, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider cluster: 6 buying PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000100329713000281/0001003297-13-000281-index.htm", "trade_date": "2013-06-12", "timestamp": "2013-06-12", "mins": 7043977}, {"id": "0001093691-11-000021", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "George C. McNamee", "who_key": "MCNAMEE GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96800.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "That makes 6 insiders into PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000109369111000021/0001093691-11-000021-index.htm", "trade_date": "2011-05-31", "timestamp": "2011-05-31", "mins": 8113897}, {"id": "0001093691-11-000020", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48400.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "That makes 6 insiders into PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000109369111000020/0001093691-11-000020-index.htm", "trade_date": "2011-05-31", "timestamp": "2011-05-31", "mins": 8113897}, {"id": "0001093691-10-000025", "src": "INSIDERS", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "Erik J. Hansen", "who_key": "Hansen Erik J", "role": "VP & GM, Motive Power Division", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7400.0, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "That makes 6 insiders into PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000109369110000025/0001093691-10-000025-index.htm", "trade_date": "2010-03-25", "timestamp": "2010-03-25", "mins": 8735977}], "institutional": [{"id": "13DG-0002012383-26-002858", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002858-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002100119-26-000952", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "PLUG Power Inc", "who_key": "PLUG POWER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "PLUG POWER INC takes a 5.23% passive stake in PLUG", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/0002100119-26-000952-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002012383-26-001057", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PLUG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001057-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301897}, {"id": "13DG-0000102909-26-002096", "src": "13DG", "ticker": "PLUG", "cik": "1093691", "company": "PLUG POWER INC", "company_raw": "PLUG POWER INC", "who": "PLUG Power Inc", "who_key": "PLUG POWER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "PLUG POWER INC adjusts its stake in PLUG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/0000102909-26-002096-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Plug Power, Inc. - Common Stock", "new_value": "PLUG POWER INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001093691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001093691", "applied": 1, "detected_at": "2026-10-27T02:33:55.458642"}]}, "key_people": [{"who": "Andrew Marsh", "who_key": "Marsh Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 156655.4948, "sold": 76170751.5082, "net": -76014096.0134, "trades": 12, "top_score": 58.9, "lean": "selling", "history": [{"action": "SELL", "amount": 37730854.7619, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465921006361/0001104659-21-006361-index.htm"}, {"action": "SELL", "amount": 3513427.0172, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920101451/0001104659-20-101451-index.htm"}, {"action": "SELL", "amount": 2981359.8848, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920097565/0001104659-20-097565-index.htm"}, {"action": "SELL", "amount": 11678453.3367, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920082059/0001104659-20-082059-index.htm"}, {"action": "SELL", "amount": 8809469.0904, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920077007/0001104659-20-077007-index.htm"}, {"action": "SELL", "amount": 5623283.395599999, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920071010/0001104659-20-071010-index.htm"}, {"action": "SELL", "amount": 5833904.0216, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920024087/0001104659-20-024087-index.htm"}, {"action": "BUY", "amount": 29999.954800000003, "date": "2019-03-14", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465919015030/0001104659-19-015030-index.htm"}, {"action": "BUY", "amount": 12242.84, "date": "2013-08-20", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000100329713000383/0001003297-13-000383-index.htm"}, {"action": "BUY", "amount": 36302.7, "date": "2013-06-12", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000100329713000281/0001003297-13-000281-index.htm"}, {"action": "BUY", "amount": 48400.0, "date": "2011-05-31", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000109369111000020/0001093691-11-000020-index.htm"}, {"action": "BUY", "amount": 29709.999999999996, "date": "2010-03-22", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000109369110000018/0001093691-10-000018-index.htm"}], "latest": {"action": "SELL", "amount": 37730854.7619, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465921006361/0001104659-21-006361-index.htm"}}, {"who": "Johannes Minho Roth", "who_key": "Roth Johannes Minho", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 48385606.4108, "net": -48385606.4108, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44257349.618300006, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920126474/0001104659-20-126474-index.htm"}, {"action": "SELL", "amount": 4128256.7925, "date": "2020-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920052372/0001104659-20-052372-index.htm"}], "latest": {"action": "SELL", "amount": 44257349.618300006, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920126474/0001104659-20-126474-index.htm"}}, {"who": "FiveT Capital Holding AG", "who_key": "FiveT Capital Holding AG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 48385606.4108, "net": -48385606.4108, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44257349.618300006, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920126475/0001104659-20-126475-index.htm"}, {"action": "SELL", "amount": 4128256.7925, "date": "2020-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920052374/0001104659-20-052374-index.htm"}], "latest": {"action": "SELL", "amount": 44257349.618300006, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920126475/0001104659-20-126475-index.htm"}}, {"who": "Keith Schmid", "who_key": "Schmid Keith", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25200.0, "sold": 36728170.8895, "net": -36702970.8895, "trades": 10, "top_score": 35.8, "lean": "selling", "history": [{"action": "SELL", "amount": 6000000.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920138048/0001104659-20-138048-index.htm"}, {"action": "SELL", "amount": 8810540.9878, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920136354/0001104659-20-136354-index.htm"}, {"action": "SELL", "amount": 1903325.72, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920125493/0001104659-20-125493-index.htm"}, {"action": "SELL", "amount": 11702925.0, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920113897/0001104659-20-113897-index.htm"}, {"action": "SELL", "amount": 2586672.36, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920113052/0001104659-20-113052-index.htm"}, {"action": "SELL", "amount": 1166662.0, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920112293/0001104659-20-112293-index.htm"}, {"action": "SELL", "amount": 2600000.0, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920107371/0001104659-20-107371-index.htm"}, {"action": "SELL", "amount": 1408044.8217, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920077003/0001104659-20-077003-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920024085/0001104659-20-024085-index.htm"}, {"action": "BUY", "amount": 25200.0, "date": "2015-08-27", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465915062594/0001104659-15-062594-index.htm"}], "latest": {"action": "SELL", "amount": 6000000.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920138048/0001104659-20-138048-index.htm"}}, {"who": "Liquide Investissements d'Avenir et de Demonstration Air", "who_key": "Air Liquide Investissements d'Avenir et de Demonstration", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32296309.9441, "net": -32296309.9441, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11662.1955, "date": "2017-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465917059136/0001104659-17-059136-index.htm"}, {"action": "SELL", "amount": 13993.9047, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465917041818/0001104659-17-041818-index.htm"}, {"action": "SELL", "amount": 13535.6832, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465917057591/0001104659-17-057591-index.htm"}, {"action": "SELL", "amount": 26219.999999999996, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465916164540/0001104659-16-164540-index.htm"}, {"action": "SELL", "amount": 27434.1, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465916149323/0001104659-16-149323-index.htm"}, {"action": "SELL", "amount": 26044.626, "date": "2016-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465916128394/0001104659-16-128394-index.htm"}, {"action": "SELL", "amount": 25769.7, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465916107093/0001104659-16-107093-index.htm"}, {"action": "SELL", "amount": 30015.059999999998, "date": "2015-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465915085412/0001104659-15-085412-index.htm"}, {"action": "SELL", "amount": 33931.86, "date": "2015-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465915085415/0001104659-15-085415-index.htm"}, {"action": "SELL", "amount": 21382.6055, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465915025539/0001104659-15-025539-index.htm"}, {"action": "SELL", "amount": 32025720.8, "date": "2014-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000157591514000008/0001575915-14-000008-index.htm"}, {"action": "SELL", "amount": 40599.4092, "date": "2013-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000100329714000054/0001003297-14-000054-index.htm"}], "latest": {"action": "SELL", "amount": 11662.1955, "date": "2017-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465917059136/0001104659-17-059136-index.htm"}}, {"who": "Paul B. Middleton", "who_key": "MIDDLETON PAUL B", "role": "CFO & Executive VP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 922425.0, "sold": 29597103.5863, "net": -28674678.5863, "trades": 6, "top_score": 54.7, "lean": "selling", "history": [{"action": "BUY", "amount": 672035.0, "date": "2025-06-09", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465925057705/0001104659-25-057705-index.htm"}, {"action": "BUY", "amount": 250390.0, "date": "2025-05-16", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465925050252/0001104659-25-050252-index.htm"}, {"action": "SELL", "amount": 7611490.0433, "date": "2020-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920139755/0001104659-20-139755-index.htm"}, {"action": "SELL", "amount": 12885613.543, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920114910/0001104659-20-114910-index.htm"}, {"action": "SELL", "amount": 6600000.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920093890/0001104659-20-093890-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920082062/0001104659-20-082062-index.htm"}], "latest": {"action": "BUY", "amount": 672035.0, "date": "2025-06-09", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465925057705/0001104659-25-057705-index.htm"}}, {"who": "DTE Energy Co", "who_key": "DTE ENERGY CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 27370000.0, "net": -27370000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27370000.0, "date": "2004-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000120919104028003/0001209191-04-028003-index.htm"}], "latest": {"action": "SELL", "amount": 27370000.0, "date": "2004-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000120919104028003/0001209191-04-028003-index.htm"}}, {"who": "Gerard L. Conway Jr", "who_key": "Conway Gerard L JR", "role": "Gen Counsel, Corp Sec, Sr VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13576360.2003, "net": -13576360.2003, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1735649.31, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465921003063/0001104659-21-003063-index.htm"}, {"action": "SELL", "amount": 3512309.2811000003, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465921001674/0001104659-21-001674-index.htm"}, {"action": "SELL", "amount": 420540.32159999997, "date": "2020-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920103544/0001104659-20-103544-index.htm"}, {"action": "SELL", "amount": 1324281.9004, "date": "2020-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920101449/0001104659-20-101449-index.htm"}, {"action": "SELL", "amount": 2311849.5, "date": "2020-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920079679/0001104659-20-079679-index.htm"}, {"action": "SELL", "amount": 178880.0, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920071011/0001104659-20-071011-index.htm"}, {"action": "SELL", "amount": 2452063.5242, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920024086/0001104659-20-024086-index.htm"}, {"action": "SELL", "amount": 425695.74299999996, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920004368/0001104659-20-004368-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465920002325/0001104659-20-002325-index.htm"}, {"action": "SELL", "amount": 185850.0, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465918062592/0001104659-18-062592-index.htm"}, {"action": "SELL", "amount": 200004.0, "date": "2014-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000100329714000376/0001003297-14-000376-index.htm"}, {"action": "SELL", "amount": 465369.11999999994, "date": "2014-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000100329714000373/0001003297-14-000373-index.htm"}, {"action": "SELL", "amount": 6547.5, "date": "2008-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000118143108008388/0001181431-08-008388-index.htm"}, {"action": "SELL", "amount": 7320.0, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000118143107017202/0001181431-07-017202-index.htm"}], "latest": {"action": "SELL", "amount": 1735649.31, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093691/000110465921003063/0001104659-21-003063-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -13218.75}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116909", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001000275-26-000116", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-115964", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113352", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113351", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113348", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113347", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113345", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-110021", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109645", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001000275-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107941", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001000275-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001000275-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093454", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093339", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002858", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082854", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080766", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080764", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080762", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080758", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080754", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080421", "price_sensitive": false}], "performance": {"ticker": "PLUG", "has_prices": true, "summary": {"n": 33, "avg": -0.20998795901020362, "win_rate": 0.06060606060606061, "best": 0.7672190574831694, "worst": -0.9617539927150461, "as_of": "2026-10-30"}, "buys": [{"who": "Crespo Jose Luis", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 87282.0, "date": "2025-12-15", "score": 35.4, "ref_price": 2.22, "return": -0.3851351351351352}, {"who": "MIDDLETON PAUL B", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 672035.0, "date": "2025-06-09", "score": 49.0, "ref_price": 1.22, "return": 0.11885245901639346}, {"who": "MIDDLETON PAUL B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive VP", "amount": 250390.0, "date": "2025-05-16", "score": 54.7, "ref_price": 0.7724, "return": 0.7672190574831694}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 9.36, "return": -0.8541666666666666}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 17.02, "return": -0.9198002350176263}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 16.42, "return": -0.916869671132765}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-12-22", "score": 0.0, "ref_price": 35.69, "return": -0.9617539927150461}, {"who": "MCNAMEE GEORGE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233840.0, "date": "2019-03-18", "score": 45.5, "ref_price": 2.4, "return": -0.43124999999999997}, {"who": "Marsh Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 29999.954800000003, "date": "2019-03-14", "score": 43.3, "ref_price": 2.59, "return": -0.47297297297297297}, {"who": "MCNAMEE GEORGE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 440442.0, "date": "2017-09-15", "score": 47.6, "ref_price": 2.25, "return": -0.3933333333333333}, {"who": "Schmid Keith", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 25200.0, "date": "2015-08-27", "score": 35.8, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "Marsh Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 12242.84, "date": "2013-08-20", "score": 40.8, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "Marsh Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 36302.7, "date": "2013-06-12", "score": 58.9, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "MCNAMEE GEORGE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96800.0, "date": "2011-05-31", "score": 50.6, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "Marsh Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48400.0, "date": "2011-05-31", "score": 50.3, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "Hansen Erik J", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM, Motive Power Division", "amount": 7400.0, "date": "2010-03-25", "score": 24.5, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "Corless Adrian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 14794.0, "date": "2010-03-25", "score": 36.7, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "Marsh Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 29709.999999999996, "date": "2010-03-22", "score": 48.4, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "MCNAMEE GEORGE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97689.06, "date": "2010-03-19", "score": 46.9, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19720.9, "date": "2008-02-08", "score": 28.3, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 184241.23, "date": "2008-02-08", "score": 39.7, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 221053.69999999998, "date": "2008-02-07", "score": 40.7, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 221053.69999999998, "date": "2008-02-07", "score": 40.7, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 213983.36, "date": "2008-02-06", "score": 40.5, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 231709.54, "date": "2008-02-05", "score": 40.9, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 210573.62, "date": "2008-02-04", "score": 40.5, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 249985.09, "date": "2008-02-01", "score": 41.4, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 248486.8772, "date": "2007-10-10", "score": 41.4, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "SMART HYDROGEN, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 167869.4, "date": "2007-10-08", "score": 39.3, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "Smart Hydrogen Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9916820.0, "date": "2006-06-29", "score": 70.5, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "HELMER MAUREEN O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29452.5, "date": "2006-02-01", "score": 32.8, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "WILLIS GARY K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61484.0, "date": "2003-12-04", "score": 36.5, "ref_price": 1.53, "return": -0.10784313725490198}, {"who": "GRANT J DOUGLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52725.0, "date": "2003-11-18", "score": 50.8, "ref_price": 1.53, "return": -0.10784313725490198}]}, "price_series": [{"date": "2016-10-31", "close": 1.53, "volume": 870809.0}, {"date": "2016-11-01", "close": 1.53, "volume": 1069744.0}, {"date": "2016-11-02", "close": 1.48, "volume": 917960.0}, {"date": "2016-11-03", "close": 1.48, "volume": 1056119.0}, {"date": "2016-11-04", "close": 1.42, "volume": 1863949.0}, {"date": "2016-11-07", "close": 1.26, "volume": 6417369.0}, {"date": "2016-11-08", "close": 1.26, "volume": 3077419.0}, {"date": "2016-11-09", "close": 1.25, "volume": 5184426.0}, {"date": "2016-11-10", "close": 1.35, "volume": 4730891.0}, {"date": "2016-11-11", "close": 1.47, "volume": 4264688.0}, {"date": "2016-11-14", "close": 1.51, "volume": 4578753.0}, {"date": "2016-11-15", "close": 1.45, "volume": 3544424.0}, {"date": "2016-11-16", "close": 1.48, "volume": 3073345.0}, {"date": "2016-11-17", "close": 1.51, "volume": 8358331.0}, {"date": "2016-11-18", "close": 1.48, "volume": 4769058.0}, {"date": "2016-11-21", "close": 1.46, "volume": 2422373.0}, {"date": "2016-11-22", "close": 1.405, "volume": 8057958.0}, {"date": "2016-11-23", "close": 1.4, "volume": 3588836.0}, {"date": "2016-11-25", "close": 1.44, "volume": 1462172.0}, {"date": "2016-11-28", "close": 1.4, "volume": 1726923.0}, {"date": "2016-11-29", "close": 1.38, "volume": 3842146.0}, {"date": "2016-11-30", "close": 1.365, "volume": 2173184.0}, {"date": "2016-12-01", "close": 1.42, "volume": 6457411.0}, {"date": "2016-12-02", "close": 1.43, "volume": 5641495.0}, {"date": "2016-12-05", "close": 1.47, "volume": 4856254.0}, {"date": "2016-12-06", "close": 1.53, "volume": 5037140.0}, {"date": "2016-12-07", "close": 1.56, "volume": 6973918.0}, {"date": "2016-12-08", "close": 1.53, "volume": 3977490.0}, {"date": "2016-12-09", "close": 1.43, "volume": 4702818.0}, {"date": "2016-12-12", "close": 1.37, "volume": 3884740.0}, {"date": "2016-12-13", "close": 1.34, "volume": 3905995.0}, {"date": "2016-12-14", "close": 1.37, "volume": 4148681.0}, {"date": "2016-12-15", "close": 1.38, "volume": 3702107.0}, {"date": "2016-12-16", "close": 1.32, "volume": 3488606.0}, {"date": "2016-12-19", "close": 1.36, "volume": 4691286.0}, {"date": "2016-12-20", "close": 1.33, "volume": 3263035.0}, {"date": "2016-12-21", "close": 1.31, "volume": 4691731.0}, {"date": "2016-12-22", "close": 1.26, "volume": 2421496.0}, {"date": "2016-12-23", "close": 1.27, "volume": 1456083.0}, {"date": "2016-12-27", "close": 1.3, "volume": 1755077.0}, {"date": "2016-12-28", "close": 1.28, "volume": 2176108.0}, {"date": "2016-12-29", "close": 1.22, "volume": 5526449.0}, {"date": "2016-12-30", "close": 1.2, "volume": 4381593.0}, {"date": "2017-01-03", "close": 1.21, "volume": 2075670.0}, {"date": "2017-01-04", "close": 1.3, "volume": 2930476.0}, {"date": "2017-01-05", "close": 1.26, "volume": 3505272.0}, {"date": "2017-01-06", "close": 1.25, "volume": 1861096.0}, {"date": "2017-01-09", "close": 1.25, "volume": 1386139.0}, {"date": "2017-01-10", "close": 1.24, "volume": 2251767.0}, {"date": "2017-01-11", "close": 1.26, "volume": 2079382.0}, {"date": "2017-01-12", "close": 1.23, "volume": 2321869.0}, {"date": "2017-01-13", "close": 1.25, "volume": 995933.0}, {"date": "2017-01-17", "close": 1.25, "volume": 2523499.0}, {"date": "2017-01-18", "close": 1.23, "volume": 2268837.0}, {"date": "2017-01-19", "close": 1.18, "volume": 3565623.0}, {"date": "2017-01-20", "close": 1.18, "volume": 1241263.0}, {"date": "2017-01-23", "close": 1.14, "volume": 3360911.0}, {"date": "2017-01-24", "close": 1.16, "volume": 7144866.0}, {"date": "2017-01-25", "close": 1.13, "volume": 4808715.0}, {"date": "2017-01-26", "close": 1.13, "volume": 3225425.0}, {"date": "2017-01-27", "close": 1.12, "volume": 2417170.0}, {"date": "2017-01-30", "close": 1.06, "volume": 5323044.0}, {"date": "2017-01-31", "close": 1.06, "volume": 8780326.0}, {"date": "2017-02-01", "close": 1.02, "volume": 11645570.0}, {"date": "2017-02-02", "close": 0.9184, "volume": 5959992.0}, {"date": "2017-02-03", "close": 0.94, "volume": 2322151.0}, {"date": "2017-02-06", "close": 0.9273, "volume": 2331095.0}, {"date": "2017-02-07", "close": 0.8999, "volume": 2211540.0}, {"date": "2017-02-08", "close": 0.88, "volume": 3715533.0}, {"date": "2017-02-09", "close": 0.85, "volume": 3924522.0}, {"date": "2017-02-10", "close": 1.18, "volume": 24638460.0}, {"date": "2017-02-13", "close": 1.1, "volume": 24610200.0}, {"date": "2017-02-14", "close": 1.11, "volume": 13274450.0}, {"date": "2017-02-15", "close": 1.08, "volume": 14188310.0}, {"date": "2017-02-16", "close": 1.14, "volume": 14967130.0}, {"date": "2017-02-17", "close": 1.11, "volume": 20562590.0}, {"date": "2017-02-21", "close": 1.16, "volume": 16958790.0}, {"date": "2017-02-22", "close": 1.17, "volume": 12625520.0}, {"date": "2017-02-23", "close": 1.2, "volume": 18242780.0}, {"date": "2017-02-24", "close": 1.13, "volume": 14348310.0}, {"date": "2017-02-27", "close": 1.1, "volume": 12964770.0}, {"date": "2017-02-28", "close": 1.08, "volume": 7328322.0}, {"date": "2017-03-01", "close": 1.07, "volume": 7352765.0}, {"date": "2017-03-02", "close": 1.07, "volume": 4941618.0}, {"date": "2017-03-03", "close": 1.07, "volume": 2116332.0}, {"date": "2017-03-06", "close": 1.05, "volume": 2847063.0}, {"date": "2017-03-07", "close": 1.07, "volume": 3455886.0}, {"date": "2017-03-08", "close": 1.06, "volume": 4104945.0}, {"date": "2017-03-09", "close": 0.95, "volume": 4005049.0}, {"date": "2017-03-10", "close": 1.01, "volume": 2090308.0}, {"date": "2017-03-13", "close": 1.0, "volume": 1308774.0}, {"date": "2017-03-14", "close": 1.03, "volume": 2659962.0}, {"date": "2017-03-15", "close": 1.03, "volume": 4747663.0}, {"date": "2017-03-16", "close": 1.12, "volume": 6777742.0}, {"date": "2017-03-17", "close": 1.2, "volume": 8009285.0}, {"date": "2017-03-20", "close": 1.22, "volume": 4519810.0}, {"date": "2017-03-21", "close": 1.19, "volume": 4219997.0}, {"date": "2017-03-22", "close": 1.2, "volume": 3284547.0}, {"date": "2017-03-23", "close": 1.28, "volume": 16506790.0}, {"date": "2017-03-24", "close": 1.36, "volume": 6103367.0}, {"date": "2017-03-27", "close": 1.4, "volume": 5587658.0}, {"date": "2017-03-28", "close": 1.5, "volume": 5899832.0}, {"date": "2017-03-29", "close": 1.48, "volume": 5266198.0}, {"date": "2017-03-30", "close": 1.46, "volume": 2929697.0}, {"date": "2017-03-31", "close": 1.38, "volume": 4748145.0}, {"date": "2017-04-03", "close": 1.32, "volume": 2944509.0}, {"date": "2017-04-04", "close": 1.3, "volume": 2369019.0}, {"date": "2017-04-05", "close": 2.25, "volume": 136296800.0}, {"date": "2017-04-06", "close": 2.14, "volume": 40916460.0}, {"date": "2017-04-07", "close": 2.03, "volume": 13886280.0}, {"date": "2017-04-10", "close": 2.45, "volume": 45482340.0}, {"date": "2017-04-11", "close": 2.64, "volume": 46711530.0}, {"date": "2017-04-12", "close": 2.32, "volume": 23243760.0}, {"date": "2017-04-13", "close": 2.24, "volume": 13171140.0}, {"date": "2017-04-17", "close": 2.29, "volume": 12459700.0}, {"date": "2017-04-18", "close": 2.25, "volume": 7277971.0}, {"date": "2017-04-19", "close": 2.22, "volume": 6294856.0}, {"date": "2017-04-20", "close": 2.22, "volume": 8756299.0}, {"date": "2017-04-21", "close": 2.12, "volume": 9689061.0}, {"date": "2017-04-24", "close": 2.17, "volume": 8609635.0}, {"date": "2017-04-25", "close": 2.31, "volume": 15282110.0}, {"date": "2017-04-26", "close": 2.34, "volume": 12682100.0}, {"date": "2017-04-27", "close": 2.33, "volume": 7441154.0}, {"date": "2017-04-28", "close": 2.24, "volume": 11291860.0}, {"date": "2017-05-01", "close": 2.3, "volume": 6525561.0}, {"date": "2017-05-02", "close": 2.27, "volume": 10352150.0}, {"date": "2017-05-03", "close": 2.21, "volume": 10768970.0}, {"date": "2017-05-04", "close": 2.14, "volume": 10119890.0}, {"date": "2017-05-05", "close": 2.29, "volume": 11397560.0}, {"date": "2017-05-08", "close": 2.26, "volume": 11443580.0}, {"date": "2017-05-09", "close": 2.09, "volume": 14268030.0}, {"date": "2017-05-10", "close": 2.145, "volume": 7678585.0}, {"date": "2017-05-11", "close": 2.06, "volume": 8803296.0}, {"date": "2017-05-12", "close": 2.07, "volume": 6234074.0}, {"date": "2017-05-15", "close": 2.07, "volume": 4795278.0}, {"date": "2017-05-16", "close": 2.04, "volume": 4299738.0}, {"date": "2017-05-17", "close": 1.76, "volume": 17261350.0}, {"date": "2017-05-18", "close": 1.94, "volume": 7617852.0}, {"date": "2017-05-19", "close": 1.9, "volume": 4743131.0}, {"date": "2017-05-22", "close": 1.94, "volume": 3758948.0}, {"date": "2017-05-23", "close": 1.91, "volume": 3500327.0}, {"date": "2017-05-24", "close": 1.87, "volume": 4040507.0}, {"date": "2017-05-25", "close": 1.88, "volume": 5463471.0}, {"date": "2017-05-26", "close": 1.9, "volume": 5704263.0}, {"date": "2017-05-30", "close": 1.85, "volume": 3614458.0}, {"date": "2017-05-31", "close": 1.86, "volume": 3401618.0}, {"date": "2017-06-01", "close": 1.86, "volume": 2803838.0}, {"date": "2017-06-02", "close": 1.93, "volume": 4754860.0}, {"date": "2017-06-05", "close": 1.85, "volume": 4594224.0}, {"date": "2017-06-06", "close": 1.86, "volume": 5055668.0}, {"date": "2017-06-07", "close": 2.07, "volume": 13934570.0}, {"date": "2017-06-08", "close": 2.14, "volume": 9619786.0}, {"date": "2017-06-09", "close": 2.04, "volume": 8020904.0}, {"date": "2017-06-12", "close": 2.14, "volume": 7111014.0}, {"date": "2017-06-13", "close": 2.11, "volume": 5736409.0}, {"date": "2017-06-14", "close": 2.08, "volume": 5005996.0}, {"date": "2017-06-15", "close": 2.05, "volume": 6216642.0}, {"date": "2017-06-16", "close": 2.23, "volume": 14406720.0}, {"date": "2017-06-19", "close": 2.25, "volume": 12281140.0}, {"date": "2017-06-20", "close": 2.19, "volume": 3824328.0}, {"date": "2017-06-21", "close": 2.15, "volume": 3392580.0}, {"date": "2017-06-22", "close": 2.21, "volume": 3853478.0}, {"date": "2017-06-23", "close": 2.25, "volume": 7961229.0}, {"date": "2017-06-26", "close": 2.18, "volume": 4031202.0}, {"date": "2017-06-27", "close": 2.15, "volume": 3922479.0}, {"date": "2017-06-28", "close": 2.13, "volume": 4674643.0}, {"date": "2017-06-29", "close": 2.06, "volume": 7325198.0}, {"date": "2017-06-30", "close": 2.04, "volume": 2625939.0}, {"date": "2017-07-03", "close": 2.05, "volume": 1282528.0}, {"date": "2017-07-05", "close": 2.01, "volume": 2711490.0}, {"date": "2017-07-06", "close": 2.07, "volume": 4146833.0}, {"date": "2017-07-07", "close": 2.03, "volume": 2599816.0}, {"date": "2017-07-10", "close": 2.03, "volume": 1943659.0}, {"date": "2017-07-11", "close": 2.03, "volume": 1725382.0}, {"date": "2017-07-12", "close": 2.06, "volume": 2165581.0}, {"date": "2017-07-13", "close": 2.09, "volume": 2713276.0}, {"date": "2017-07-14", "close": 2.08, "volume": 2096587.0}, {"date": "2017-07-17", "close": 2.08, "volume": 1461079.0}, {"date": "2017-07-18", "close": 2.07, "volume": 1536089.0}, {"date": "2017-07-19", "close": 2.13, "volume": 2759758.0}, {"date": "2017-07-20", "close": 2.12, "volume": 1700279.0}, {"date": "2017-07-21", "close": 2.44, "volume": 31770850.0}, {"date": "2017-07-24", "close": 2.37, "volume": 8746602.0}, {"date": "2017-07-25", "close": 2.32, "volume": 5820469.0}, {"date": "2017-07-26", "close": 2.33, "volume": 3970324.0}, {"date": "2017-07-27", "close": 2.25, "volume": 5192369.0}, {"date": "2017-07-28", "close": 2.3, "volume": 4482564.0}, {"date": "2017-07-31", "close": 2.26, "volume": 2891579.0}, {"date": "2017-08-01", "close": 2.31, "volume": 3416399.0}, {"date": "2017-08-02", "close": 2.24, "volume": 3451810.0}, {"date": "2017-08-03", "close": 2.25, "volume": 3019800.0}, {"date": "2017-08-04", "close": 2.25, "volume": 1984284.0}, {"date": "2017-08-07", "close": 2.38, "volume": 7047613.0}, {"date": "2017-08-08", "close": 2.17, "volume": 10947570.0}, {"date": "2017-08-09", "close": 2.14, "volume": 3034969.0}, {"date": "2017-08-10", "close": 2.0, "volume": 6303632.0}, {"date": "2017-08-11", "close": 2.06, "volume": 4507293.0}, {"date": "2017-08-14", "close": 2.13, "volume": 3393928.0}, {"date": "2017-08-15", "close": 2.09, "volume": 2037548.0}, {"date": "2017-08-16", "close": 2.08, "volume": 2121260.0}, {"date": "2017-08-17", "close": 2.04, "volume": 2262589.0}, {"date": "2017-08-18", "close": 2.12, "volume": 2790144.0}, {"date": "2017-08-21", "close": 2.11, "volume": 2136869.0}, {"date": "2017-08-22", "close": 2.16, "volume": 3569181.0}, {"date": "2017-08-23", "close": 2.13, "volume": 1389654.0}, {"date": "2017-08-24", "close": 2.17, "volume": 1532706.0}, {"date": "2017-08-25", "close": 2.16, "volume": 1667294.0}, {"date": "2017-08-28", "close": 2.17, "volume": 1821235.0}, {"date": "2017-08-29", "close": 2.16, "volume": 1891902.0}, {"date": "2017-08-30", "close": 2.13, "volume": 1663867.0}, {"date": "2017-08-31", "close": 2.14, "volume": 1834987.0}, {"date": "2017-09-01", "close": 2.19, "volume": 2007375.0}, {"date": "2017-09-05", "close": 2.11, "volume": 2863846.0}, {"date": "2017-09-06", "close": 2.14, "volume": 1934927.0}, {"date": "2017-09-07", "close": 2.17, "volume": 2885193.0}, {"date": "2017-09-08", "close": 2.13, "volume": 1601985.0}, {"date": "2017-09-11", "close": 2.17, "volume": 1919499.0}, {"date": "2017-09-12", "close": 2.17, "volume": 2020018.0}, {"date": "2017-09-13", "close": 2.35, "volume": 11535560.0}, {"date": "2017-09-14", "close": 2.23, "volume": 5310390.0}, {"date": "2017-09-15", "close": 2.25, "volume": 6252719.0}, {"date": "2017-09-18", "close": 2.47, "volume": 11427780.0}, {"date": "2017-09-19", "close": 2.41, "volume": 9289277.0}, {"date": "2017-09-20", "close": 2.74, "volume": 20652550.0}, {"date": "2017-09-21", "close": 2.47, "volume": 18365940.0}, {"date": "2017-09-22", "close": 2.57, "volume": 5283736.0}, {"date": "2017-09-25", "close": 2.6, "volume": 8678936.0}, {"date": "2017-09-26", "close": 2.6, "volume": 5137696.0}, {"date": "2017-09-27", "close": 2.65, "volume": 3885423.0}, {"date": "2017-09-28", "close": 2.62, "volume": 4143910.0}, {"date": "2017-09-29", "close": 2.61, "volume": 3152430.0}, {"date": "2017-10-02", "close": 2.75, "volume": 10568250.0}, {"date": "2017-10-03", "close": 2.79, "volume": 3854166.0}, {"date": "2017-10-04", "close": 2.77, "volume": 8839343.0}, {"date": "2017-10-05", "close": 2.85, "volume": 5562834.0}, {"date": "2017-10-06", "close": 2.97, "volume": 12695070.0}, {"date": "2017-10-09", "close": 2.87, "volume": 8800415.0}, {"date": "2017-10-10", "close": 2.91, "volume": 6857639.0}, {"date": "2017-10-11", "close": 2.79, "volume": 7671991.0}, {"date": "2017-10-12", "close": 2.87, "volume": 5469177.0}, {"date": "2017-10-13", "close": 2.8, "volume": 4081689.0}, {"date": "2017-10-16", "close": 2.77, "volume": 3309283.0}, {"date": "2017-10-17", "close": 2.67, "volume": 4038548.0}, {"date": "2017-10-18", "close": 2.55, "volume": 5713500.0}, {"date": "2017-10-19", "close": 2.53, "volume": 5000480.0}, {"date": "2017-10-20", "close": 2.7, "volume": 4985583.0}, {"date": "2017-10-23", "close": 2.66, "volume": 4284789.0}, {"date": "2017-10-24", "close": 2.71, "volume": 3197966.0}, {"date": "2017-10-25", "close": 2.67, "volume": 3738613.0}, {"date": "2017-10-26", "close": 2.69, "volume": 3088089.0}, {"date": "2017-10-27", "close": 2.75, "volume": 4495707.0}, {"date": "2017-10-30", "close": 2.73, "volume": 3030301.0}, {"date": "2017-10-31", "close": 2.85, "volume": 8156454.0}, {"date": "2017-11-01", "close": 2.82, "volume": 3760934.0}, {"date": "2017-11-02", "close": 2.89, "volume": 5689480.0}, {"date": "2017-11-03", "close": 2.87, "volume": 4171974.0}, {"date": "2017-11-06", "close": 3.15, "volume": 8565022.0}, {"date": "2017-11-07", "close": 3.06, "volume": 8321536.0}, {"date": "2017-11-08", "close": 2.58, "volume": 15815680.0}, {"date": "2017-11-09", "close": 2.51, "volume": 7951225.0}, {"date": "2017-11-10", "close": 2.55, "volume": 4018082.0}, {"date": "2017-11-13", "close": 2.42, "volume": 7548914.0}, {"date": "2017-11-14", "close": 2.28, "volume": 9592885.0}, {"date": "2017-11-15", "close": 2.25, "volume": 3758513.0}, {"date": "2017-11-16", "close": 2.31, "volume": 4516028.0}, {"date": "2017-11-17", "close": 2.32, "volume": 2959884.0}, {"date": "2017-11-20", "close": 2.38, "volume": 2480052.0}, {"date": "2017-11-21", "close": 2.47, "volume": 5670263.0}, {"date": "2017-11-22", "close": 2.39, "volume": 3952440.0}, {"date": "2017-11-24", "close": 2.39, "volume": 1358462.0}, {"date": "2017-11-27", "close": 2.33, "volume": 3325175.0}, {"date": "2017-11-28", "close": 2.35, "volume": 2785179.0}, {"date": "2017-11-29", "close": 2.29, "volume": 2870298.0}, {"date": "2017-11-30", "close": 2.37, "volume": 3301579.0}, {"date": "2017-12-01", "close": 2.51, "volume": 8565871.0}, {"date": "2017-12-04", "close": 2.36, "volume": 4708349.0}, {"date": "2017-12-05", "close": 2.33, "volume": 2934614.0}, {"date": "2017-12-06", "close": 2.34, "volume": 2717024.0}, {"date": "2017-12-07", "close": 2.38, "volume": 3136063.0}, {"date": "2017-12-08", "close": 2.41, "volume": 3759974.0}, {"date": "2017-12-11", "close": 2.43, "volume": 2140314.0}, {"date": "2017-12-12", "close": 2.38, "volume": 4197476.0}, {"date": "2017-12-13", "close": 2.39, "volume": 2047768.0}, {"date": "2017-12-14", "close": 2.32, "volume": 3361866.0}, {"date": "2017-12-15", "close": 2.36, "volume": 3727419.0}, {"date": "2017-12-18", "close": 2.38, "volume": 2801985.0}, {"date": "2017-12-19", "close": 2.42, "volume": 3895669.0}, {"date": "2017-12-20", "close": 2.41, "volume": 3338976.0}, {"date": "2017-12-21", "close": 2.46, "volume": 3146233.0}, {"date": "2017-12-22", "close": 2.42, "volume": 2383227.0}, {"date": "2017-12-26", "close": 2.4, "volume": 2714171.0}, {"date": "2017-12-27", "close": 2.41, "volume": 1800324.0}, {"date": "2017-12-28", "close": 2.43, "volume": 2778465.0}, {"date": "2017-12-29", "close": 2.36, "volume": 3770479.0}, {"date": "2018-01-02", "close": 2.42, "volume": 2844503.0}, {"date": "2018-01-03", "close": 2.42, "volume": 2329965.0}, {"date": "2018-01-04", "close": 2.4, "volume": 2455274.0}, {"date": "2018-01-05", "close": 2.36, "volume": 3215143.0}, {"date": "2018-01-08", "close": 2.33, "volume": 3720570.0}, {"date": "2018-01-09", "close": 2.32, "volume": 3200126.0}, {"date": "2018-01-10", "close": 2.34, "volume": 3317872.0}, {"date": "2018-01-11", "close": 2.4, "volume": 3556396.0}, {"date": "2018-01-12", "close": 2.35, "volume": 4622522.0}, {"date": "2018-01-16", "close": 2.28, "volume": 4123378.0}, {"date": "2018-01-17", "close": 2.31, "volume": 1648074.0}, {"date": "2018-01-18", "close": 2.27, "volume": 1199493.0}, {"date": "2018-01-19", "close": 2.27, "volume": 1692907.0}, {"date": "2018-01-22", "close": 2.25, "volume": 2631862.0}, {"date": "2018-01-23", "close": 2.21, "volume": 2759256.0}, {"date": "2018-01-24", "close": 2.21, "volume": 2528759.0}, {"date": "2018-01-25", "close": 2.12, "volume": 2849518.0}, {"date": "2018-01-26", "close": 2.08, "volume": 3455189.0}, {"date": "2018-01-29", "close": 2.0, "volume": 5885997.0}, {"date": "2018-01-30", "close": 1.93, "volume": 4919118.0}, {"date": "2018-01-31", "close": 1.93, "volume": 1909812.0}, {"date": "2018-02-01", "close": 1.92, "volume": 1576796.0}, {"date": "2018-02-02", "close": 1.94, "volume": 3183256.0}, {"date": "2018-02-05", "close": 1.8, "volume": 3532105.0}, {"date": "2018-02-06", "close": 1.84, "volume": 6818958.0}, {"date": "2018-02-07", "close": 1.98, "volume": 5928340.0}, {"date": "2018-02-08", "close": 1.72, "volume": 6672027.0}, {"date": "2018-02-09", "close": 1.7, "volume": 7634587.0}, {"date": "2018-02-12", "close": 1.745, "volume": 3012813.0}, {"date": "2018-02-13", "close": 1.78, "volume": 2897065.0}, {"date": "2018-02-14", "close": 1.78, "volume": 2986569.0}, {"date": "2018-02-15", "close": 1.83, "volume": 3013397.0}, {"date": "2018-02-16", "close": 1.85, "volume": 3029803.0}, {"date": "2018-02-20", "close": 1.77, "volume": 1878740.0}, {"date": "2018-02-21", "close": 1.99, "volume": 10142140.0}, {"date": "2018-02-22", "close": 1.88, "volume": 3935760.0}, {"date": "2018-02-23", "close": 1.96, "volume": 3750277.0}, {"date": "2018-02-26", "close": 1.96, "volume": 2120165.0}, {"date": "2018-02-27", "close": 1.9, "volume": 3604036.0}, {"date": "2018-02-28", "close": 1.86, "volume": 2979431.0}, {"date": "2018-03-01", "close": 1.81, "volume": 3069726.0}, {"date": "2018-03-02", "close": 1.89, "volume": 2525826.0}, {"date": "2018-03-05", "close": 1.89, "volume": 5820174.0}, {"date": "2018-03-06", "close": 1.88, "volume": 3119986.0}, {"date": "2018-03-07", "close": 1.83, "volume": 4010775.0}, {"date": "2018-03-08", "close": 1.89, "volume": 3642356.0}, {"date": "2018-03-09", "close": 1.94, "volume": 2790437.0}, {"date": "2018-03-12", "close": 2.08, "volume": 5260298.0}, {"date": "2018-03-13", "close": 1.97, "volume": 5778468.0}, {"date": "2018-03-14", "close": 1.94, "volume": 2310573.0}, {"date": "2018-03-15", "close": 1.96, "volume": 1853188.0}, {"date": "2018-03-16", "close": 2.04, "volume": 3183945.0}, {"date": "2018-03-19", "close": 1.98, "volume": 3416966.0}, {"date": "2018-03-20", "close": 1.96, "volume": 2988225.0}, {"date": "2018-03-21", "close": 1.96, "volume": 2202135.0}, {"date": "2018-03-22", "close": 1.91, "volume": 4318083.0}, {"date": "2018-03-23", "close": 1.89, "volume": 5057933.0}, {"date": "2018-03-26", "close": 1.95, "volume": 5531881.0}, {"date": "2018-03-27", "close": 1.89, "volume": 4551495.0}, {"date": "2018-03-28", "close": 1.91, "volume": 3590974.0}, {"date": "2018-03-29", "close": 1.89, "volume": 4789247.0}, {"date": "2018-04-02", "close": 1.77, "volume": 5367437.0}, {"date": "2018-04-03", "close": 1.78, "volume": 4570962.0}, {"date": "2018-04-04", "close": 1.83, "volume": 4866226.0}, {"date": "2018-04-05", "close": 1.83, "volume": 2271378.0}, {"date": "2018-04-06", "close": 1.8, "volume": 2398544.0}, {"date": "2018-04-09", "close": 1.83, "volume": 2543937.0}, {"date": "2018-04-10", "close": 1.85, "volume": 2375064.0}, {"date": "2018-04-11", "close": 1.86, "volume": 4024697.0}, {"date": "2018-04-12", "close": 1.87, "volume": 2023521.0}, {"date": "2018-04-13", "close": 1.88, "volume": 2926885.0}, {"date": "2018-04-16", "close": 1.88, "volume": 1687970.0}, {"date": "2018-04-17", "close": 1.96, "volume": 5824918.0}, {"date": "2018-04-18", "close": 1.95, "volume": 5892257.0}, {"date": "2018-04-19", "close": 1.95, "volume": 2770238.0}, {"date": "2018-04-20", "close": 1.92, "volume": 2289333.0}, {"date": "2018-04-23", "close": 1.9, "volume": 3026601.0}, {"date": "2018-04-24", "close": 1.86, "volume": 3075649.0}, {"date": "2018-04-25", "close": 1.84, "volume": 4343752.0}, {"date": "2018-04-26", "close": 1.86, "volume": 2267514.0}, {"date": "2018-04-27", "close": 1.82, "volume": 3698320.0}, {"date": "2018-04-30", "close": 1.83, "volume": 2022790.0}, {"date": "2018-05-01", "close": 1.86, "volume": 3114120.0}, {"date": "2018-05-02", "close": 1.87, "volume": 2644132.0}, {"date": "2018-05-03", "close": 1.84, "volume": 4753775.0}, {"date": "2018-05-04", "close": 1.81, "volume": 7322600.0}, {"date": "2018-05-07", "close": 1.87, "volume": 3558885.0}, {"date": "2018-05-08", "close": 1.84, "volume": 4398659.0}, {"date": "2018-05-09", "close": 2.0, "volume": 6236485.0}, {"date": "2018-05-10", "close": 2.02, "volume": 3824020.0}, {"date": "2018-05-11", "close": 2.16, "volume": 7264658.0}, {"date": "2018-05-14", "close": 2.19, "volume": 9246489.0}, {"date": "2018-05-15", "close": 2.15, "volume": 4946325.0}, {"date": "2018-05-16", "close": 2.11, "volume": 4754550.0}, {"date": "2018-05-17", "close": 2.12, "volume": 3515744.0}, {"date": "2018-05-18", "close": 2.12, "volume": 2217910.0}, {"date": "2018-05-21", "close": 2.22, "volume": 4772653.0}, {"date": "2018-05-22", "close": 2.14, "volume": 3299267.0}, {"date": "2018-05-23", "close": 2.14, "volume": 2449004.0}, {"date": "2018-05-24", "close": 2.15, "volume": 6656871.0}, {"date": "2018-05-25", "close": 1.97, "volume": 8274296.0}, {"date": "2018-05-29", "close": 1.95, "volume": 4021274.0}, {"date": "2018-05-30", "close": 1.95, "volume": 3564864.0}, {"date": "2018-05-31", "close": 1.87, "volume": 5232833.0}, {"date": "2018-06-01", "close": 1.89, "volume": 3682281.0}, {"date": "2018-06-04", "close": 1.87, "volume": 3208896.0}, {"date": "2018-06-05", "close": 1.82, "volume": 4639018.0}, {"date": "2018-06-06", "close": 1.86, "volume": 4201981.0}, {"date": "2018-06-07", "close": 1.85, "volume": 1548591.0}, {"date": "2018-06-08", "close": 1.86, "volume": 2330055.0}, {"date": "2018-06-11", "close": 1.93, "volume": 3583413.0}, {"date": "2018-06-12", "close": 2.01, "volume": 5484667.0}, {"date": "2018-06-13", "close": 2.01, "volume": 2621207.0}, {"date": "2018-06-14", "close": 1.99, "volume": 2006377.0}, {"date": "2018-06-15", "close": 1.98, "volume": 2844577.0}, {"date": "2018-06-18", "close": 1.99, "volume": 2726832.0}, {"date": "2018-06-19", "close": 1.98, "volume": 2263471.0}, {"date": "2018-06-20", "close": 2.01, "volume": 2828356.0}, {"date": "2018-06-21", "close": 1.99, "volume": 1701930.0}, {"date": "2018-06-22", "close": 2.04, "volume": 3143469.0}, {"date": "2018-06-25", "close": 1.94, "volume": 3885644.0}, {"date": "2018-06-26", "close": 2.03, "volume": 2334210.0}, {"date": "2018-06-27", "close": 1.97, "volume": 1843374.0}, {"date": "2018-06-28", "close": 1.99, "volume": 3736966.0}, {"date": "2018-06-29", "close": 2.02, "volume": 4359602.0}, {"date": "2018-07-02", "close": 2.03, "volume": 2655341.0}, {"date": "2018-07-03", "close": 2.01, "volume": 2337885.0}, {"date": "2018-07-05", "close": 2.05, "volume": 2675891.0}, {"date": "2018-07-06", "close": 2.02, "volume": 2570142.0}, {"date": "2018-07-09", "close": 2.03, "volume": 1515830.0}, {"date": "2018-07-10", "close": 2.06, "volume": 1661091.0}, {"date": "2018-07-11", "close": 2.06, "volume": 1111527.0}, {"date": "2018-07-12", "close": 2.18, "volume": 5608141.0}, {"date": "2018-07-13", "close": 2.05, "volume": 4965568.0}, {"date": "2018-07-16", "close": 2.01, "volume": 3107021.0}, {"date": "2018-07-17", "close": 1.98, "volume": 2647097.0}, {"date": "2018-07-18", "close": 1.99, "volume": 878642.0}, {"date": "2018-07-19", "close": 2.02, "volume": 1846336.0}, {"date": "2018-07-20", "close": 1.96, "volume": 2726969.0}, {"date": "2018-07-23", "close": 1.96, "volume": 2006040.0}, {"date": "2018-07-24", "close": 1.91, "volume": 2005304.0}, {"date": "2018-07-25", "close": 1.96, "volume": 2014929.0}, {"date": "2018-07-26", "close": 1.93, "volume": 870961.0}, {"date": "2018-07-27", "close": 1.95, "volume": 2472933.0}, {"date": "2018-07-30", "close": 1.91, "volume": 1060389.0}, {"date": "2018-07-31", "close": 2.0, "volume": 3035547.0}, {"date": "2018-08-01", "close": 1.96, "volume": 876468.0}, {"date": "2018-08-02", "close": 1.99, "volume": 1346583.0}, {"date": "2018-08-03", "close": 1.95, "volume": 1406324.0}, {"date": "2018-08-06", "close": 1.97, "volume": 1882738.0}, {"date": "2018-08-07", "close": 1.95, "volume": 1282815.0}, {"date": "2018-08-08", "close": 2.02, "volume": 3965268.0}, {"date": "2018-08-09", "close": 1.91, "volume": 4960496.0}, {"date": "2018-08-10", "close": 1.91, "volume": 3090151.0}, {"date": "2018-08-13", "close": 1.89, "volume": 1797720.0}, {"date": "2018-08-14", "close": 1.89, "volume": 1859369.0}, {"date": "2018-08-15", "close": 1.86, "volume": 1308800.0}, {"date": "2018-08-16", "close": 1.97, "volume": 4585257.0}, {"date": "2018-08-17", "close": 1.97, "volume": 1571658.0}, {"date": "2018-08-20", "close": 1.95, "volume": 1238756.0}, {"date": "2018-08-21", "close": 1.95, "volume": 1641304.0}, {"date": "2018-08-22", "close": 1.95, "volume": 1026267.0}, {"date": "2018-08-23", "close": 2.01, "volume": 5708908.0}, {"date": "2018-08-24", "close": 2.0, "volume": 2514848.0}, {"date": "2018-08-27", "close": 1.97, "volume": 3408982.0}, {"date": "2018-08-28", "close": 1.96, "volume": 1833053.0}, {"date": "2018-08-29", "close": 1.97, "volume": 5113520.0}, {"date": "2018-08-30", "close": 1.94, "volume": 4029509.0}, {"date": "2018-08-31", "close": 1.97, "volume": 1871846.0}, {"date": "2018-09-04", "close": 1.95, "volume": 4038761.0}, {"date": "2018-09-05", "close": 1.91, "volume": 3090784.0}, {"date": "2018-09-06", "close": 1.89, "volume": 1633738.0}, {"date": "2018-09-07", "close": 1.92, "volume": 1566643.0}, {"date": "2018-09-10", "close": 1.83, "volume": 2991307.0}, {"date": "2018-09-11", "close": 1.76, "volume": 5503943.0}, {"date": "2018-09-12", "close": 1.77, "volume": 2884901.0}, {"date": "2018-09-13", "close": 1.75, "volume": 1427610.0}, {"date": "2018-09-14", "close": 1.87, "volume": 3103103.0}, {"date": "2018-09-17", "close": 1.83, "volume": 2114909.0}, {"date": "2018-09-18", "close": 1.91, "volume": 3704780.0}, {"date": "2018-09-19", "close": 1.89, "volume": 2405619.0}, {"date": "2018-09-20", "close": 1.93, "volume": 3058329.0}, {"date": "2018-09-21", "close": 1.9, "volume": 1888697.0}, {"date": "2018-09-24", "close": 1.88, "volume": 968690.0}, {"date": "2018-09-25", "close": 1.97, "volume": 6951214.0}, {"date": "2018-09-26", "close": 1.92, "volume": 2177904.0}, {"date": "2018-09-27", "close": 1.9, "volume": 1086393.0}, {"date": "2018-09-28", "close": 1.92, "volume": 1170151.0}, {"date": "2018-10-01", "close": 1.93, "volume": 2342009.0}, {"date": "2018-10-02", "close": 1.9, "volume": 2315597.0}, {"date": "2018-10-03", "close": 1.9, "volume": 1889811.0}, {"date": "2018-10-04", "close": 1.87, "volume": 1232664.0}, {"date": "2018-10-05", "close": 1.87, "volume": 1509534.0}, {"date": "2018-10-08", "close": 1.86, "volume": 1267154.0}, {"date": "2018-10-09", "close": 1.86, "volume": 1877681.0}, {"date": "2018-10-10", "close": 1.74, "volume": 4345289.0}, {"date": "2018-10-11", "close": 1.78, "volume": 2723777.0}, {"date": "2018-10-12", "close": 1.81, "volume": 2336818.0}, {"date": "2018-10-15", "close": 1.88, "volume": 2219267.0}, {"date": "2018-10-16", "close": 1.93, "volume": 4744169.0}, {"date": "2018-10-17", "close": 1.93, "volume": 2467790.0}, {"date": "2018-10-18", "close": 1.91, "volume": 1432612.0}, {"date": "2018-10-19", "close": 1.94, "volume": 4039064.0}, {"date": "2018-10-22", "close": 1.92, "volume": 1307891.0}, {"date": "2018-10-23", "close": 1.87, "volume": 2897838.0}, {"date": "2018-10-24", "close": 1.86, "volume": 2975588.0}, {"date": "2018-10-25", "close": 1.85, "volume": 1423156.0}, {"date": "2018-10-26", "close": 1.83, "volume": 2490343.0}, {"date": "2018-10-29", "close": 1.8, "volume": 1709267.0}, {"date": "2018-10-30", "close": 1.84, "volume": 1479165.0}, {"date": "2018-10-31", "close": 1.85, "volume": 1201313.0}, {"date": "2018-11-01", "close": 1.89, "volume": 2088845.0}, {"date": "2018-11-02", "close": 1.9, "volume": 1074734.0}, {"date": "2018-11-05", "close": 1.92, "volume": 1428950.0}, {"date": "2018-11-06", "close": 1.91, "volume": 1263711.0}, {"date": "2018-11-07", "close": 1.93, "volume": 2237815.0}, {"date": "2018-11-08", "close": 1.94, "volume": 3050128.0}, {"date": "2018-11-09", "close": 1.87, "volume": 2939265.0}, {"date": "2018-11-12", "close": 1.85, "volume": 1856071.0}, {"date": "2018-11-13", "close": 1.81, "volume": 1253723.0}, {"date": "2018-11-14", "close": 1.8, "volume": 1621098.0}, {"date": "2018-11-15", "close": 1.84, "volume": 980171.0}, {"date": "2018-11-16", "close": 1.84, "volume": 821173.0}, {"date": "2018-11-19", "close": 1.78, "volume": 2040335.0}, {"date": "2018-11-20", "close": 1.75, "volume": 1855790.0}, {"date": "2018-11-21", "close": 1.8, "volume": 1181660.0}, {"date": "2018-11-23", "close": 1.71, "volume": 1435729.0}, {"date": "2018-11-26", "close": 1.73, "volume": 1450673.0}, {"date": "2018-11-27", "close": 1.76, "volume": 1212750.0}, {"date": "2018-11-28", "close": 1.78, "volume": 1417917.0}, {"date": "2018-11-29", "close": 1.77, "volume": 1167573.0}, {"date": "2018-11-30", "close": 1.75, "volume": 1091161.0}, {"date": "2018-12-03", "close": 1.7, "volume": 2212194.0}, {"date": "2018-12-04", "close": 1.69, "volume": 2136751.0}, {"date": "2018-12-06", "close": 1.62, "volume": 2917526.0}, {"date": "2018-12-07", "close": 1.57, "volume": 2641421.0}, {"date": "2018-12-10", "close": 1.5, "volume": 3416402.0}, {"date": "2018-12-11", "close": 1.5, "volume": 1259338.0}, {"date": "2018-12-12", "close": 1.46, "volume": 2238861.0}, {"date": "2018-12-13", "close": 1.45, "volume": 1743123.0}, {"date": "2018-12-14", "close": 1.37, "volume": 2367740.0}, {"date": "2018-12-17", "close": 1.31, "volume": 3494701.0}, {"date": "2018-12-18", "close": 1.18, "volume": 4172958.0}, {"date": "2018-12-19", "close": 1.18, "volume": 2353584.0}, {"date": "2018-12-20", "close": 1.01, "volume": 7538134.0}, {"date": "2018-12-21", "close": 1.02, "volume": 8368821.0}, {"date": "2018-12-24", "close": 1.02, "volume": 3127517.0}, {"date": "2018-12-26", "close": 1.31, "volume": 8134995.0}, {"date": "2018-12-27", "close": 1.3, "volume": 5930978.0}, {"date": "2018-12-28", "close": 1.32, "volume": 4736359.0}, {"date": "2018-12-31", "close": 1.24, "volume": 3749797.0}, {"date": "2019-01-02", "close": 1.33, "volume": 3386440.0}, {"date": "2019-01-03", "close": 1.26, "volume": 3636459.0}, {"date": "2019-01-04", "close": 1.34, "volume": 4839893.0}, {"date": "2019-01-07", "close": 1.53, "volume": 7522648.0}, {"date": "2019-01-08", "close": 1.6, "volume": 8709524.0}, {"date": "2019-01-09", "close": 1.51, "volume": 7491878.0}, {"date": "2019-01-10", "close": 1.45, "volume": 2709484.0}, {"date": "2019-01-11", "close": 1.48, "volume": 4352899.0}, {"date": "2019-01-14", "close": 1.45, "volume": 1999342.0}, {"date": "2019-01-15", "close": 1.39, "volume": 3490709.0}, {"date": "2019-01-16", "close": 1.39, "volume": 1586413.0}, {"date": "2019-01-17", "close": 1.4, "volume": 2165212.0}, {"date": "2019-01-18", "close": 1.38, "volume": 2313176.0}, {"date": "2019-01-22", "close": 1.33, "volume": 2176611.0}, {"date": "2019-01-23", "close": 1.36, "volume": 2144245.0}, {"date": "2019-01-24", "close": 1.37, "volume": 1226761.0}, {"date": "2019-01-25", "close": 1.36, "volume": 1898334.0}, {"date": "2019-01-28", "close": 1.37, "volume": 1766850.0}, {"date": "2019-01-29", "close": 1.4, "volume": 1792171.0}, {"date": "2019-01-30", "close": 1.39, "volume": 1787584.0}, {"date": "2019-01-31", "close": 1.37, "volume": 2394203.0}, {"date": "2019-02-01", "close": 1.34, "volume": 2639413.0}, {"date": "2019-02-04", "close": 1.38, "volume": 2112176.0}, {"date": "2019-02-05", "close": 1.38, "volume": 1259872.0}, {"date": "2019-02-06", "close": 1.36, "volume": 1578423.0}, {"date": "2019-02-07", "close": 1.34, "volume": 1206686.0}, {"date": "2019-02-08", "close": 1.34, "volume": 1275885.0}, {"date": "2019-02-11", "close": 1.36, "volume": 1374887.0}, {"date": "2019-02-12", "close": 1.37, "volume": 959639.0}, {"date": "2019-02-13", "close": 1.4, "volume": 2170236.0}, {"date": "2019-02-14", "close": 1.67, "volume": 9405594.0}, {"date": "2019-02-15", "close": 1.62, "volume": 5252035.0}, {"date": "2019-02-19", "close": 1.69, "volume": 3630297.0}, {"date": "2019-02-20", "close": 1.78, "volume": 5847302.0}, {"date": "2019-02-21", "close": 1.78, "volume": 3363946.0}, {"date": "2019-02-22", "close": 1.8, "volume": 2560092.0}, {"date": "2019-02-25", "close": 1.75, "volume": 3223557.0}, {"date": "2019-02-26", "close": 1.77, "volume": 3038188.0}, {"date": "2019-02-27", "close": 1.79, "volume": 1869402.0}, {"date": "2019-02-28", "close": 1.79, "volume": 1533001.0}, {"date": "2019-03-01", "close": 1.8, "volume": 2267641.0}, {"date": "2019-03-04", "close": 1.86, "volume": 3204948.0}, {"date": "2019-03-05", "close": 1.87, "volume": 4322379.0}, {"date": "2019-03-06", "close": 1.81, "volume": 4258142.0}, {"date": "2019-03-07", "close": 1.97, "volume": 9113956.0}, {"date": "2019-03-08", "close": 1.95, "volume": 2808327.0}, {"date": "2019-03-11", "close": 2.11, "volume": 13024530.0}, {"date": "2019-03-12", "close": 2.2, "volume": 10141920.0}, {"date": "2019-03-13", "close": 2.38, "volume": 9372770.0}, {"date": "2019-03-14", "close": 2.59, "volume": 18053160.0}, {"date": "2019-03-15", "close": 2.2, "volume": 15000040.0}, {"date": "2019-03-18", "close": 2.4, "volume": 6279592.0}, {"date": "2019-03-19", "close": 2.53, "volume": 8355577.0}, {"date": "2019-03-20", "close": 2.62, "volume": 10570450.0}, {"date": "2019-03-21", "close": 2.54, "volume": 8393254.0}, {"date": "2019-03-22", "close": 2.48, "volume": 4410811.0}, {"date": "2019-03-25", "close": 2.36, "volume": 6757046.0}, {"date": "2019-03-26", "close": 2.4, "volume": 3457425.0}, {"date": "2019-03-27", "close": 2.36, "volume": 3991489.0}, {"date": "2019-03-28", "close": 2.42, "volume": 6982903.0}, {"date": "2019-03-29", "close": 2.4, "volume": 4237664.0}, {"date": "2019-04-01", "close": 2.35, "volume": 3519180.0}, {"date": "2019-04-02", "close": 2.45, "volume": 4148067.0}, {"date": "2019-04-03", "close": 2.45, "volume": 7952366.0}, {"date": "2019-04-04", "close": 2.55, "volume": 4618550.0}, {"date": "2019-04-05", "close": 2.63, "volume": 9394927.0}, {"date": "2019-04-08", "close": 2.77, "volume": 10338520.0}, {"date": "2019-04-09", "close": 2.59, "volume": 9403187.0}, {"date": "2019-04-10", "close": 2.67, "volume": 4625658.0}, {"date": "2019-04-11", "close": 2.67, "volume": 3107134.0}, {"date": "2019-04-12", "close": 2.59, "volume": 4023757.0}, {"date": "2019-04-15", "close": 2.51, "volume": 5347380.0}, {"date": "2019-04-16", "close": 2.59, "volume": 3265769.0}, {"date": "2019-04-17", "close": 2.56, "volume": 2373605.0}, {"date": "2019-04-18", "close": 2.57, "volume": 2321687.0}, {"date": "2019-04-22", "close": 2.5, "volume": 3959830.0}, {"date": "2019-04-23", "close": 2.53, "volume": 6363196.0}, {"date": "2019-04-24", "close": 2.58, "volume": 2947765.0}, {"date": "2019-04-25", "close": 2.53, "volume": 3206680.0}, {"date": "2019-04-26", "close": 2.52, "volume": 2982204.0}, {"date": "2019-04-29", "close": 2.53, "volume": 3100558.0}, {"date": "2019-04-30", "close": 2.49, "volume": 3522770.0}, {"date": "2019-05-01", "close": 2.51, "volume": 2706459.0}, {"date": "2019-05-02", "close": 2.46, "volume": 2500122.0}, {"date": "2019-05-03", "close": 2.57, "volume": 3209135.0}, {"date": "2019-05-06", "close": 2.51, "volume": 2632183.0}, {"date": "2019-05-07", "close": 2.47, "volume": 3072886.0}, {"date": "2019-05-08", "close": 2.42, "volume": 7494876.0}, {"date": "2019-05-09", "close": 2.31, "volume": 6230718.0}, {"date": "2019-05-10", "close": 2.35, "volume": 2840030.0}, {"date": "2019-05-13", "close": 2.23, "volume": 4938093.0}, {"date": "2019-05-14", "close": 2.28, "volume": 4044752.0}, {"date": "2019-05-15", "close": 2.33, "volume": 2138596.0}, {"date": "2019-05-16", "close": 2.42, "volume": 4365961.0}, {"date": "2019-05-17", "close": 2.55, "volume": 4865865.0}, {"date": "2019-05-20", "close": 2.57, "volume": 4907960.0}, {"date": "2019-05-21", "close": 2.51, "volume": 3722896.0}, {"date": "2019-05-22", "close": 2.53, "volume": 2000027.0}, {"date": "2019-05-23", "close": 2.5, "volume": 4330742.0}, {"date": "2019-05-24", "close": 2.5, "volume": 2683600.0}, {"date": "2019-05-28", "close": 2.67, "volume": 8408960.0}, {"date": "2019-05-29", "close": 2.59, "volume": 11909880.0}, {"date": "2019-05-30", "close": 2.62, "volume": 3927205.0}, {"date": "2019-05-31", "close": 2.56, "volume": 3442619.0}, {"date": "2019-06-03", "close": 2.59, "volume": 3839302.0}, {"date": "2019-06-04", "close": 2.58, "volume": 2881735.0}, {"date": "2019-06-05", "close": 2.54, "volume": 3122083.0}, {"date": "2019-06-06", "close": 2.56, "volume": 2568610.0}, {"date": "2019-06-07", "close": 2.55, "volume": 2203139.0}, {"date": "2019-06-10", "close": 2.66, "volume": 3772545.0}, {"date": "2019-06-11", "close": 2.62, "volume": 4283232.0}, {"date": "2019-06-12", "close": 2.6, "volume": 4488380.0}, {"date": "2019-06-13", "close": 2.65, "volume": 1930336.0}, {"date": "2019-06-14", "close": 2.55, "volume": 2457596.0}, {"date": "2019-06-17", "close": 2.4, "volume": 5487067.0}, {"date": "2019-06-18", "close": 2.31, "volume": 4443230.0}, {"date": "2019-06-19", "close": 2.29, "volume": 4944417.0}, {"date": "2019-06-20", "close": 2.31, "volume": 3353759.0}, {"date": "2019-06-21", "close": 2.3, "volume": 3198247.0}, {"date": "2019-06-24", "close": 2.09, "volume": 4667474.0}, {"date": "2019-06-25", "close": 2.05, "volume": 7457179.0}, {"date": "2019-06-26", "close": 2.14, "volume": 4327977.0}, {"date": "2019-06-27", "close": 2.22, "volume": 3266253.0}, {"date": "2019-06-28", "close": 2.25, "volume": 6415797.0}, {"date": "2019-07-01", "close": 2.24, "volume": 3575796.0}, {"date": "2019-07-02", "close": 2.3, "volume": 3121200.0}, {"date": "2019-07-03", "close": 2.28, "volume": 1889487.0}, {"date": "2019-07-05", "close": 2.35, "volume": 5160322.0}, {"date": "2019-07-08", "close": 2.32, "volume": 2963852.0}, {"date": "2019-07-09", "close": 2.3, "volume": 1986727.0}, {"date": "2019-07-10", "close": 2.3, "volume": 2064662.0}, {"date": "2019-07-11", "close": 2.29, "volume": 1867806.0}, {"date": "2019-07-12", "close": 2.29, "volume": 2432993.0}, {"date": "2019-07-15", "close": 2.33, "volume": 2225660.0}, {"date": "2019-07-16", "close": 2.31, "volume": 2468580.0}, {"date": "2019-07-17", "close": 2.33, "volume": 2375715.0}, {"date": "2019-07-18", "close": 2.31, "volume": 2719918.0}, {"date": "2019-07-19", "close": 2.31, "volume": 2037935.0}, {"date": "2019-07-22", "close": 2.28, "volume": 1835560.0}, {"date": "2019-07-23", "close": 2.25, "volume": 3817954.0}, {"date": "2019-07-24", "close": 2.29, "volume": 2523748.0}, {"date": "2019-07-25", "close": 2.27, "volume": 1748815.0}, {"date": "2019-07-26", "close": 2.25, "volume": 2171690.0}, {"date": "2019-07-29", "close": 2.25, "volume": 2212181.0}, {"date": "2019-07-30", "close": 2.24, "volume": 3103570.0}, {"date": "2019-07-31", "close": 2.21, "volume": 2686009.0}, {"date": "2019-08-01", "close": 2.15, "volume": 2225119.0}, {"date": "2019-08-02", "close": 2.15, "volume": 2754769.0}, {"date": "2019-08-05", "close": 2.13, "volume": 4901949.0}, {"date": "2019-08-06", "close": 2.15, "volume": 6789221.0}, {"date": "2019-08-07", "close": 2.1, "volume": 2515874.0}, {"date": "2019-08-08", "close": 2.1, "volume": 2287863.0}, {"date": "2019-08-09", "close": 2.09, "volume": 2193488.0}, {"date": "2019-08-12", "close": 2.05, "volume": 2610759.0}, {"date": "2019-08-13", "close": 2.11, "volume": 3081659.0}, {"date": "2019-08-14", "close": 2.01, "volume": 3337257.0}, {"date": "2019-08-15", "close": 2.01, "volume": 4399461.0}, {"date": "2019-08-16", "close": 2.09, "volume": 2450769.0}, {"date": "2019-08-19", "close": 2.23, "volume": 2856160.0}, {"date": "2019-08-20", "close": 2.21, "volume": 1700549.0}, {"date": "2019-08-21", "close": 2.2, "volume": 1291574.0}, {"date": "2019-08-22", "close": 2.18, "volume": 1241173.0}, {"date": "2019-08-23", "close": 2.11, "volume": 2170797.0}, {"date": "2019-08-26", "close": 2.15, "volume": 1678335.0}, {"date": "2019-08-27", "close": 2.13, "volume": 1614388.0}, {"date": "2019-08-28", "close": 2.14, "volume": 1323356.0}, {"date": "2019-08-29", "close": 2.17, "volume": 1230624.0}, {"date": "2019-08-30", "close": 2.17, "volume": 2755310.0}, {"date": "2019-09-03", "close": 2.14, "volume": 1756415.0}, {"date": "2019-09-04", "close": 2.15, "volume": 1330127.0}, {"date": "2019-09-05", "close": 2.17, "volume": 2076079.0}, {"date": "2019-09-06", "close": 2.26, "volume": 3064958.0}, {"date": "2019-09-09", "close": 2.33, "volume": 4266052.0}, {"date": "2019-09-10", "close": 2.45, "volume": 5254581.0}, {"date": "2019-09-11", "close": 2.5, "volume": 4274247.0}, {"date": "2019-09-12", "close": 2.55, "volume": 2804810.0}, {"date": "2019-09-13", "close": 2.65, "volume": 7700261.0}, {"date": "2019-09-16", "close": 2.76, "volume": 8099333.0}, {"date": "2019-09-17", "close": 2.72, "volume": 5678330.0}, {"date": "2019-09-18", "close": 2.82, "volume": 11712010.0}, {"date": "2019-09-19", "close": 2.81, "volume": 7711527.0}, {"date": "2019-09-20", "close": 2.8, "volume": 6495045.0}, {"date": "2019-09-23", "close": 2.8, "volume": 3465915.0}, {"date": "2019-09-24", "close": 2.72, "volume": 4094700.0}, {"date": "2019-09-25", "close": 2.7, "volume": 5452175.0}, {"date": "2019-09-26", "close": 2.65, "volume": 2245933.0}, {"date": "2019-09-27", "close": 2.59, "volume": 3511996.0}, {"date": "2019-09-30", "close": 2.63, "volume": 2667238.0}, {"date": "2019-10-01", "close": 2.51, "volume": 2836622.0}, {"date": "2019-10-02", "close": 2.41, "volume": 5560340.0}, {"date": "2019-10-03", "close": 2.38, "volume": 2847074.0}, {"date": "2019-10-04", "close": 2.45, "volume": 1967579.0}, {"date": "2019-10-07", "close": 2.54, "volume": 2935128.0}, {"date": "2019-10-08", "close": 2.63, "volume": 5254191.0}, {"date": "2019-10-09", "close": 2.66, "volume": 2989938.0}, {"date": "2019-10-10", "close": 2.69, "volume": 1872724.0}, {"date": "2019-10-11", "close": 2.675, "volume": 3300668.0}, {"date": "2019-10-14", "close": 2.75, "volume": 5350643.0}, {"date": "2019-10-15", "close": 2.78, "volume": 3580025.0}, {"date": "2019-10-16", "close": 2.8, "volume": 3755047.0}, {"date": "2019-10-17", "close": 2.94, "volume": 8814157.0}, {"date": "2019-10-18", "close": 3.04, "volume": 12741540.0}, {"date": "2019-10-21", "close": 2.92, "volume": 8856719.0}, {"date": "2019-10-22", "close": 2.9, "volume": 3834755.0}, {"date": "2019-10-23", "close": 2.97, "volume": 3314577.0}, {"date": "2019-10-24", "close": 3.05, "volume": 4344102.0}, {"date": "2019-10-25", "close": 2.98, "volume": 3251887.0}, {"date": "2019-10-28", "close": 2.92, "volume": 4250080.0}, {"date": "2019-10-29", "close": 2.75, "volume": 12564570.0}, {"date": "2019-10-30", "close": 2.64, "volume": 5163332.0}, {"date": "2019-10-31", "close": 2.65, "volume": 4022831.0}, {"date": "2019-11-01", "close": 2.78, "volume": 4398877.0}, {"date": "2019-11-04", "close": 2.79, "volume": 5832837.0}, {"date": "2019-11-05", "close": 2.77, "volume": 3989343.0}, {"date": "2019-11-06", "close": 2.85, "volume": 5770436.0}, {"date": "2019-11-07", "close": 2.66, "volume": 7742698.0}, {"date": "2019-11-08", "close": 2.73, "volume": 2338639.0}, {"date": "2019-11-11", "close": 2.94, "volume": 11798240.0}, {"date": "2019-11-12", "close": 3.07, "volume": 15594940.0}, {"date": "2019-11-13", "close": 3.38, "volume": 18410780.0}, {"date": "2019-11-14", "close": 3.42, "volume": 19024810.0}, {"date": "2019-11-15", "close": 3.49, "volume": 13274290.0}, {"date": "2019-11-18", "close": 3.75, "volume": 13525460.0}, {"date": "2019-11-19", "close": 3.39, "volume": 18465030.0}, {"date": "2019-11-20", "close": 3.48, "volume": 7848856.0}, {"date": "2019-11-21", "close": 3.37, "volume": 6291014.0}, {"date": "2019-11-22", "close": 3.38, "volume": 5190560.0}, {"date": "2019-11-25", "close": 3.7, "volume": 17260200.0}, {"date": "2019-11-26", "close": 3.9, "volume": 13587750.0}, {"date": "2019-11-27", "close": 4.0, "volume": 13580060.0}, {"date": "2019-11-29", "close": 3.9, "volume": 6699506.0}, {"date": "2019-12-02", "close": 3.8, "volume": 10314910.0}, {"date": "2019-12-03", "close": 3.38, "volume": 18889550.0}, {"date": "2019-12-04", "close": 3.3, "volume": 8498754.0}, {"date": "2019-12-05", "close": 3.09, "volume": 15230510.0}, {"date": "2019-12-06", "close": 3.15, "volume": 32993990.0}, {"date": "2019-12-09", "close": 3.0, "volume": 15657350.0}, {"date": "2019-12-10", "close": 3.07, "volume": 8572181.0}, {"date": "2019-12-11", "close": 3.22, "volume": 11478410.0}, {"date": "2019-12-12", "close": 3.14, "volume": 8362933.0}, {"date": "2019-12-13", "close": 3.09, "volume": 7270692.0}, {"date": "2019-12-16", "close": 3.17, "volume": 6601413.0}, {"date": "2019-12-17", "close": 3.07, "volume": 8869672.0}, {"date": "2019-12-18", "close": 2.9, "volume": 13549440.0}, {"date": "2019-12-19", "close": 2.93, "volume": 21212460.0}, {"date": "2019-12-20", "close": 2.94, "volume": 10804330.0}, {"date": "2019-12-23", "close": 2.96, "volume": 4828045.0}, {"date": "2019-12-24", "close": 3.11, "volume": 4804298.0}, {"date": "2019-12-26", "close": 3.15, "volume": 6234169.0}, {"date": "2019-12-27", "close": 3.08, "volume": 8408169.0}, {"date": "2019-12-30", "close": 3.08, "volume": 7603877.0}, {"date": "2019-12-31", "close": 3.16, "volume": 10117180.0}, {"date": "2020-01-02", "close": 3.24, "volume": 10674840.0}, {"date": "2020-01-03", "close": 3.23, "volume": 7755002.0}, {"date": "2020-01-06", "close": 3.82, "volume": 39448390.0}, {"date": "2020-01-07", "close": 3.81, "volume": 22363510.0}, {"date": "2020-01-08", "close": 4.08, "volume": 30573390.0}, {"date": "2020-01-09", "close": 4.05, "volume": 17402920.0}, {"date": "2020-01-10", "close": 4.14, "volume": 13972400.0}, {"date": "2020-01-13", "close": 4.1, "volume": 24583710.0}, {"date": "2020-01-14", "close": 4.04, "volume": 18388800.0}, {"date": "2020-01-15", "close": 4.2, "volume": 11233540.0}, {"date": "2020-01-16", "close": 4.19, "volume": 12759470.0}, {"date": "2020-01-17", "close": 4.17, "volume": 7915354.0}, {"date": "2020-01-21", "close": 4.32, "volume": 21413810.0}, {"date": "2020-01-22", "close": 4.05, "volume": 24725850.0}, {"date": "2020-01-23", "close": 3.93, "volume": 11369490.0}, {"date": "2020-01-24", "close": 3.9, "volume": 10301190.0}, {"date": "2020-01-27", "close": 3.81, "volume": 9249354.0}, {"date": "2020-01-28", "close": 4.08, "volume": 11133180.0}, {"date": "2020-01-29", "close": 4.04, "volume": 8778543.0}, {"date": "2020-01-30", "close": 3.99, "volume": 10989940.0}, {"date": "2020-01-31", "close": 3.865, "volume": 10758710.0}, {"date": "2020-02-03", "close": 3.85, "volume": 6914227.0}, {"date": "2020-02-04", "close": 4.09, "volume": 10169890.0}, {"date": "2020-02-05", "close": 4.13, "volume": 11264260.0}, {"date": "2020-02-06", "close": 4.25, "volume": 8249620.0}, {"date": "2020-02-07", "close": 4.25, "volume": 7425893.0}, {"date": "2020-02-10", "close": 4.38, "volume": 9929387.0}, {"date": "2020-02-11", "close": 4.41, "volume": 10141430.0}, {"date": "2020-02-12", "close": 4.48, "volume": 12085500.0}, {"date": "2020-02-13", "close": 4.46, "volume": 9920914.0}, {"date": "2020-02-14", "close": 4.42, "volume": 6548952.0}, {"date": "2020-02-18", "close": 4.85, "volume": 31192420.0}, {"date": "2020-02-19", "close": 5.72, "volume": 52165950.0}, {"date": "2020-02-20", "close": 5.51, "volume": 69794940.0}, {"date": "2020-02-21", "close": 5.57, "volume": 24467460.0}, {"date": "2020-02-24", "close": 5.2, "volume": 24396270.0}, {"date": "2020-02-25", "close": 4.83, "volume": 29403190.0}, {"date": "2020-02-26", "close": 4.75, "volume": 23491780.0}, {"date": "2020-02-27", "close": 4.04, "volume": 28485750.0}, {"date": "2020-02-28", "close": 4.34, "volume": 27696630.0}, {"date": "2020-03-02", "close": 4.36, "volume": 31293980.0}, {"date": "2020-03-03", "close": 4.51, "volume": 23812480.0}, {"date": "2020-03-04", "close": 4.76, "volume": 17696160.0}, {"date": "2020-03-05", "close": 4.54, "volume": 23708160.0}, {"date": "2020-03-06", "close": 4.33, "volume": 16028060.0}, {"date": "2020-03-09", "close": 3.93, "volume": 17549740.0}, {"date": "2020-03-10", "close": 4.14, "volume": 14726160.0}, {"date": "2020-03-11", "close": 3.78, "volume": 15003400.0}, {"date": "2020-03-12", "close": 3.27, "volume": 20183650.0}, {"date": "2020-03-13", "close": 3.38, "volume": 14780110.0}, {"date": "2020-03-16", "close": 2.76, "volume": 17296720.0}, {"date": "2020-03-17", "close": 3.28, "volume": 19723530.0}, {"date": "2020-03-18", "close": 2.83, "volume": 17252880.0}, {"date": "2020-03-19", "close": 3.12, "volume": 15611390.0}, {"date": "2020-03-20", "close": 3.32, "volume": 24218830.0}, {"date": "2020-03-23", "close": 3.42, "volume": 15821790.0}, {"date": "2020-03-24", "close": 3.73, "volume": 15143740.0}, {"date": "2020-03-25", "close": 3.84, "volume": 17453380.0}, {"date": "2020-03-26", "close": 3.81, "volume": 12172770.0}, {"date": "2020-03-27", "close": 3.72, "volume": 10894070.0}, {"date": "2020-03-30", "close": 3.58, "volume": 11971290.0}, {"date": "2020-03-31", "close": 3.54, "volume": 8617572.0}, {"date": "2020-04-01", "close": 3.31, "volume": 11528080.0}, {"date": "2020-04-02", "close": 3.4, "volume": 8421269.0}, {"date": "2020-04-03", "close": 3.35, "volume": 9543096.0}, {"date": "2020-04-06", "close": 3.69, "volume": 11667250.0}, {"date": "2020-04-07", "close": 3.65, "volume": 11641290.0}, {"date": "2020-04-08", "close": 3.82, "volume": 11846790.0}, {"date": "2020-04-09", "close": 3.82, "volume": 10718790.0}, {"date": "2020-04-13", "close": 4.12, "volume": 11544280.0}, {"date": "2020-04-14", "close": 4.27, "volume": 11021850.0}, {"date": "2020-04-15", "close": 4.18, "volume": 9551665.0}, {"date": "2020-04-16", "close": 4.49, "volume": 13172030.0}, {"date": "2020-04-17", "close": 4.52, "volume": 12209110.0}, {"date": "2020-04-20", "close": 4.42, "volume": 10440740.0}, {"date": "2020-04-21", "close": 4.22, "volume": 8788311.0}, {"date": "2020-04-22", "close": 4.33, "volume": 7170114.0}, {"date": "2020-04-23", "close": 4.3, "volume": 6479222.0}, {"date": "2020-04-24", "close": 4.4, "volume": 5158462.0}, {"date": "2020-04-27", "close": 4.5, "volume": 6496295.0}, {"date": "2020-04-28", "close": 4.44, "volume": 6706501.0}, {"date": "2020-04-29", "close": 4.42, "volume": 6066242.0}, {"date": "2020-04-30", "close": 4.185, "volume": 7982714.0}, {"date": "2020-05-01", "close": 3.92, "volume": 10378440.0}, {"date": "2020-05-04", "close": 4.09, "volume": 7136347.0}, {"date": "2020-05-05", "close": 4.17, "volume": 6665285.0}, {"date": "2020-05-06", "close": 4.17, "volume": 6283987.0}, {"date": "2020-05-07", "close": 4.37, "volume": 8865349.0}, {"date": "2020-05-08", "close": 4.55, "volume": 9152276.0}, {"date": "2020-05-11", "close": 4.31, "volume": 9185494.0}, {"date": "2020-05-12", "close": 4.275, "volume": 9233862.0}, {"date": "2020-05-13", "close": 4.11, "volume": 16999780.0}, {"date": "2020-05-14", "close": 4.06, "volume": 17036520.0}, {"date": "2020-05-15", "close": 4.08, "volume": 6831367.0}, {"date": "2020-05-18", "close": 4.17, "volume": 7486494.0}, {"date": "2020-05-19", "close": 4.17, "volume": 8743071.0}, {"date": "2020-05-20", "close": 4.22, "volume": 6979884.0}, {"date": "2020-05-21", "close": 4.17, "volume": 6880452.0}, {"date": "2020-05-22", "close": 4.11, "volume": 4939543.0}, {"date": "2020-05-26", "close": 4.22, "volume": 13350630.0}, {"date": "2020-05-27", "close": 4.33, "volume": 13745140.0}, {"date": "2020-05-28", "close": 4.245, "volume": 14082340.0}, {"date": "2020-05-29", "close": 4.21, "volume": 11847970.0}, {"date": "2020-06-01", "close": 4.28, "volume": 10019250.0}, {"date": "2020-06-02", "close": 4.15, "volume": 11980430.0}, {"date": "2020-06-03", "close": 4.17, "volume": 7583365.0}, {"date": "2020-06-04", "close": 5.0, "volume": 33028490.0}, {"date": "2020-06-05", "close": 4.88, "volume": 24537110.0}, {"date": "2020-06-08", "close": 5.28, "volume": 18109840.0}, {"date": "2020-06-09", "close": 5.095, "volume": 13107580.0}, {"date": "2020-06-10", "close": 5.66, "volume": 39394240.0}, {"date": "2020-06-11", "close": 4.75, "volume": 25600150.0}, {"date": "2020-06-12", "close": 5.06, "volume": 15587310.0}, {"date": "2020-06-15", "close": 5.21, "volume": 11295900.0}, {"date": "2020-06-16", "close": 5.45, "volume": 14726440.0}, {"date": "2020-06-17", "close": 5.29, "volume": 10316300.0}, {"date": "2020-06-18", "close": 5.39, "volume": 8186176.0}, {"date": "2020-06-19", "close": 5.48, "volume": 14987030.0}, {"date": "2020-06-22", "close": 5.57, "volume": 9008351.0}, {"date": "2020-06-23", "close": 6.43, "volume": 69169630.0}, {"date": "2020-06-24", "close": 7.57, "volume": 87133400.0}, {"date": "2020-06-25", "close": 7.35, "volume": 33448140.0}, {"date": "2020-06-26", "close": 6.83, "volume": 29148140.0}, {"date": "2020-06-29", "close": 7.99, "volume": 46928470.0}, {"date": "2020-06-30", "close": 8.21, "volume": 34003560.0}, {"date": "2020-07-01", "close": 8.87, "volume": 55809140.0}, {"date": "2020-07-02", "close": 9.1, "volume": 38140020.0}, {"date": "2020-07-06", "close": 9.98, "volume": 54725180.0}, {"date": "2020-07-07", "close": 9.335, "volume": 44654140.0}, {"date": "2020-07-08", "close": 9.5, "volume": 24096150.0}, {"date": "2020-07-09", "close": 8.95, "volume": 44600180.0}, {"date": "2020-07-10", "close": 9.3, "volume": 27965400.0}, {"date": "2020-07-13", "close": 8.31, "volume": 32436700.0}, {"date": "2020-07-14", "close": 8.65, "volume": 18920150.0}, {"date": "2020-07-15", "close": 9.04, "volume": 20029160.0}, {"date": "2020-07-16", "close": 9.06, "volume": 20408420.0}, {"date": "2020-07-17", "close": 8.995, "volume": 13686610.0}, {"date": "2020-07-20", "close": 8.6, "volume": 17247600.0}, {"date": "2020-07-21", "close": 9.08, "volume": 26048260.0}, {"date": "2020-07-22", "close": 8.95, "volume": 17347410.0}, {"date": "2020-07-23", "close": 8.53, "volume": 20579290.0}, {"date": "2020-07-24", "close": 8.52, "volume": 19477540.0}, {"date": "2020-07-27", "close": 8.35, "volume": 15364290.0}, {"date": "2020-07-28", "close": 8.06, "volume": 10326140.0}, {"date": "2020-07-29", "close": 8.19, "volume": 11953450.0}, {"date": "2020-07-30", "close": 7.97, "volume": 13539580.0}, {"date": "2020-07-31", "close": 7.71, "volume": 15149850.0}, {"date": "2020-08-03", "close": 9.16, "volume": 32474040.0}, {"date": "2020-08-04", "close": 9.13, "volume": 18476840.0}, {"date": "2020-08-05", "close": 9.33, "volume": 14883000.0}, {"date": "2020-08-06", "close": 10.73, "volume": 72771510.0}, {"date": "2020-08-07", "close": 11.28, "volume": 36721430.0}, {"date": "2020-08-10", "close": 12.04, "volume": 31849840.0}, {"date": "2020-08-11", "close": 11.305, "volume": 26250410.0}, {"date": "2020-08-12", "close": 10.63, "volume": 64125850.0}, {"date": "2020-08-13", "close": 11.36, "volume": 35522240.0}, {"date": "2020-08-14", "close": 11.4, "volume": 22857040.0}, {"date": "2020-08-17", "close": 12.2, "volume": 26003730.0}, {"date": "2020-08-18", "close": 12.77, "volume": 28802330.0}, {"date": "2020-08-19", "close": 13.65, "volume": 55208780.0}, {"date": "2020-08-20", "close": 13.67, "volume": 34901170.0}, {"date": "2020-08-21", "close": 12.93, "volume": 43700220.0}, {"date": "2020-08-24", "close": 12.34, "volume": 37289550.0}, {"date": "2020-08-25", "close": 12.85, "volume": 20870990.0}, {"date": "2020-08-26", "close": 13.05, "volume": 31613830.0}, {"date": "2020-08-27", "close": 12.99, "volume": 19234840.0}, {"date": "2020-08-28", "close": 13.07, "volume": 14974150.0}, {"date": "2020-08-31", "close": 12.98, "volume": 16437460.0}, {"date": "2020-09-01", "close": 14.13, "volume": 29911810.0}, {"date": "2020-09-02", "close": 13.14, "volume": 29098990.0}, {"date": "2020-09-03", "close": 11.55, "volume": 32688540.0}, {"date": "2020-09-04", "close": 11.76, "volume": 34206010.0}, {"date": "2020-09-08", "close": 11.73, "volume": 25860390.0}, {"date": "2020-09-09", "close": 12.13, "volume": 17737870.0}, {"date": "2020-09-10", "close": 12.12, "volume": 22876440.0}, {"date": "2020-09-11", "close": 11.71, "volume": 14346180.0}, {"date": "2020-09-14", "close": 12.24, "volume": 12930260.0}, {"date": "2020-09-15", "close": 12.53, "volume": 17643710.0}, {"date": "2020-09-16", "close": 12.94, "volume": 16622820.0}, {"date": "2020-09-17", "close": 12.84, "volume": 14264250.0}, {"date": "2020-09-18", "close": 13.56, "volume": 27641930.0}, {"date": "2020-09-21", "close": 13.36, "volume": 25096550.0}, {"date": "2020-09-22", "close": 12.93, "volume": 19298950.0}, {"date": "2020-09-23", "close": 12.075, "volume": 20589220.0}, {"date": "2020-09-24", "close": 11.24, "volume": 31136280.0}, {"date": "2020-09-25", "close": 11.65, "volume": 18824910.0}, {"date": "2020-09-28", "close": 13.2, "volume": 34873380.0}, {"date": "2020-09-29", "close": 13.16, "volume": 21773200.0}, {"date": "2020-09-30", "close": 13.41, "volume": 23336120.0}, {"date": "2020-10-01", "close": 13.995, "volume": 25740600.0}, {"date": "2020-10-02", "close": 14.14, "volume": 23666090.0}, {"date": "2020-10-05", "close": 15.74, "volume": 42027000.0}, {"date": "2020-10-06", "close": 16.23, "volume": 43963000.0}, {"date": "2020-10-07", "close": 18.225, "volume": 52296870.0}, {"date": "2020-10-08", "close": 17.88, "volume": 54469110.0}, {"date": "2020-10-09", "close": 18.43, "volume": 34130220.0}, {"date": "2020-10-12", "close": 17.64, "volume": 38520080.0}, {"date": "2020-10-13", "close": 17.1, "volume": 24070080.0}, {"date": "2020-10-14", "close": 17.3, "volume": 18204410.0}, {"date": "2020-10-15", "close": 17.03, "volume": 20686720.0}, {"date": "2020-10-16", "close": 16.27, "volume": 33157900.0}, {"date": "2020-10-19", "close": 16.39, "volume": 15712650.0}, {"date": "2020-10-20", "close": 16.285, "volume": 12508720.0}, {"date": "2020-10-21", "close": 14.86, "volume": 26764580.0}, {"date": "2020-10-22", "close": 14.96, "volume": 22490930.0}, {"date": "2020-10-23", "close": 15.03, "volume": 20239050.0}, {"date": "2020-10-26", "close": 14.455, "volume": 26501950.0}, {"date": "2020-10-27", "close": 14.785, "volume": 21078290.0}, {"date": "2020-10-28", "close": 14.8, "volume": 23203890.0}, {"date": "2020-10-29", "close": 14.81, "volume": 16661290.0}, {"date": "2020-10-30", "close": 14.0, "volume": 20828420.0}, {"date": "2020-11-02", "close": 15.47, "volume": 32024300.0}, {"date": "2020-11-03", "close": 16.95, "volume": 56500830.0}, {"date": "2020-11-04", "close": 16.61, "volume": 38066510.0}, {"date": "2020-11-05", "close": 18.835, "volume": 39553110.0}, {"date": "2020-11-06", "close": 18.86, "volume": 31738930.0}, {"date": "2020-11-09", "close": 20.31, "volume": 56113970.0}, {"date": "2020-11-10", "close": 20.01, "volume": 39513540.0}, {"date": "2020-11-11", "close": 23.0, "volume": 59408070.0}, {"date": "2020-11-12", "close": 23.45, "volume": 53551510.0}, {"date": "2020-11-13", "close": 23.43, "volume": 46030700.0}, {"date": "2020-11-16", "close": 25.0, "volume": 46065400.0}, {"date": "2020-11-17", "close": 22.98, "volume": 78945880.0}, {"date": "2020-11-18", "close": 23.22, "volume": 34964960.0}, {"date": "2020-11-19", "close": 23.79, "volume": 44568020.0}, {"date": "2020-11-20", "close": 24.36, "volume": 24135400.0}, {"date": "2020-11-23", "close": 26.87, "volume": 45700270.0}, {"date": "2020-11-24", "close": 26.72, "volume": 51677900.0}, {"date": "2020-11-25", "close": 26.16, "volume": 30996220.0}, {"date": "2020-11-27", "close": 26.24, "volume": 23115650.0}, {"date": "2020-11-30", "close": 26.39, "volume": 33651340.0}, {"date": "2020-12-01", "close": 24.47, "volume": 32719180.0}, {"date": "2020-12-02", "close": 24.07, "volume": 30650250.0}, {"date": "2020-12-03", "close": 23.85, "volume": 17686720.0}, {"date": "2020-12-04", "close": 24.85, "volume": 18433730.0}, {"date": "2020-12-07", "close": 24.75, "volume": 16997550.0}, {"date": "2020-12-08", "close": 28.74, "volume": 69823060.0}, {"date": "2020-12-09", "close": 26.74, "volume": 36201310.0}, {"date": "2020-12-10", "close": 27.19, "volume": 24464800.0}, {"date": "2020-12-11", "close": 26.77, "volume": 16732450.0}, {"date": "2020-12-14", "close": 25.7, "volume": 16546370.0}, {"date": "2020-12-15", "close": 28.47, "volume": 49678690.0}, {"date": "2020-12-16", "close": 28.46, "volume": 22609070.0}, {"date": "2020-12-17", "close": 30.57, "volume": 42578410.0}, {"date": "2020-12-18", "close": 31.625, "volume": 52665510.0}, {"date": "2020-12-21", "close": 32.37, "volume": 35161310.0}, {"date": "2020-12-22", "close": 35.69, "volume": 51788030.0}, {"date": "2020-12-23", "close": 36.14, "volume": 40179850.0}, {"date": "2020-12-24", "close": 35.58, "volume": 19919280.0}, {"date": "2020-12-28", "close": 33.57, "volume": 35787830.0}, {"date": "2020-12-29", "close": 32.46, "volume": 32063600.0}, {"date": "2020-12-30", "close": 34.19, "volume": 24354660.0}, {"date": "2020-12-31", "close": 33.91, "volume": 15594580.0}, {"date": "2021-01-04", "close": 32.17, "volume": 29515590.0}, {"date": "2021-01-05", "close": 32.55, "volume": 18544010.0}, {"date": "2021-01-06", "close": 35.0, "volume": 45988510.0}, {"date": "2021-01-07", "close": 47.29, "volume": 98454330.0}, {"date": "2021-01-08", "close": 53.775, "volume": 100750500.0}, {"date": "2021-01-11", "close": 53.97, "volume": 46207500.0}, {"date": "2021-01-12", "close": 66.02, "volume": 109979100.0}, {"date": "2021-01-13", "close": 69.5, "volume": 153092700.0}, {"date": "2021-01-14", "close": 66.54, "volume": 89190040.0}, {"date": "2021-01-15", "close": 60.14, "volume": 80671040.0}, {"date": "2021-01-19", "close": 66.47, "volume": 62967350.0}, {"date": "2021-01-20", "close": 62.5, "volume": 64225740.0}, {"date": "2021-01-21", "close": 63.69, "volume": 55651340.0}, {"date": "2021-01-22", "close": 66.87, "volume": 40373290.0}, {"date": "2021-01-25", "close": 65.72, "volume": 35466860.0}, {"date": "2021-01-26", "close": 73.18, "volume": 70505840.0}, {"date": "2021-01-27", "close": 64.42, "volume": 72967800.0}, {"date": "2021-01-28", "close": 65.28, "volume": 41440410.0}, {"date": "2021-01-29", "close": 63.17, "volume": 28717160.0}, {"date": "2021-02-01", "close": 63.85, "volume": 19010200.0}, {"date": "2021-02-02", "close": 64.25, "volume": 24272700.0}, {"date": "2021-02-03", "close": 67.38, "volume": 28055520.0}, {"date": "2021-02-04", "close": 67.67, "volume": 21240470.0}, {"date": "2021-02-05", "close": 65.77, "volume": 18125900.0}, {"date": "2021-02-08", "close": 66.19, "volume": 15920730.0}, {"date": "2021-02-09", "close": 67.48, "volume": 23365760.0}, {"date": "2021-02-10", "close": 64.33, "volume": 27217040.0}, {"date": "2021-02-11", "close": 63.99, "volume": 13892220.0}, {"date": "2021-02-12", "close": 63.19, "volume": 12324520.0}, {"date": "2021-02-16", "close": 59.0, "volume": 32163350.0}, {"date": "2021-02-17", "close": 56.23, "volume": 21751490.0}, {"date": "2021-02-18", "close": 50.23, "volume": 34222110.0}, {"date": "2021-02-19", "close": 55.89, "volume": 34719680.0}, {"date": "2021-02-22", "close": 48.6, "volume": 34830490.0}, {"date": "2021-02-23", "close": 46.58, "volume": 48792820.0}, {"date": "2021-02-24", "close": 50.16, "volume": 30004280.0}, {"date": "2021-02-25", "close": 43.34, "volume": 38222480.0}, {"date": "2021-02-26", "close": 48.38, "volume": 55079400.0}, {"date": "2021-03-01", "close": 52.46, "volume": 27516090.0}, {"date": "2021-03-02", "close": 48.78, "volume": 24729940.0}, {"date": "2021-03-03", "close": 43.81, "volume": 26227040.0}, {"date": "2021-03-04", "close": 40.02, "volume": 49365800.0}, {"date": "2021-03-05", "close": 39.3, "volume": 50280550.0}, {"date": "2021-03-08", "close": 38.11, "volume": 26054880.0}, {"date": "2021-03-09", "close": 42.32, "volume": 34205050.0}, {"date": "2021-03-10", "close": 42.83, "volume": 30457520.0}, {"date": "2021-03-11", "close": 48.16, "volume": 27986680.0}, {"date": "2021-03-12", "close": 47.25, "volume": 21471010.0}, {"date": "2021-03-15", "close": 46.46, "volume": 17372170.0}, {"date": "2021-03-16", "close": 42.68, "volume": 29543500.0}, {"date": "2021-03-17", "close": 39.33, "volume": 119530000.0}, {"date": "2021-03-18", "close": 36.36, "volume": 40171230.0}, {"date": "2021-03-19", "close": 38.28, "volume": 55298810.0}, {"date": "2021-03-22", "close": 38.91, "volume": 24794760.0}, {"date": "2021-03-23", "close": 36.79, "volume": 23159530.0}, {"date": "2021-03-24", "close": 33.2, "volume": 29233680.0}, {"date": "2021-03-25", "close": 34.1, "volume": 35469830.0}, {"date": "2021-03-26", "close": 34.03, "volume": 20150030.0}, {"date": "2021-03-29", "close": 30.78, "volume": 28952910.0}, {"date": "2021-03-30", "close": 34.04, "volume": 34914010.0}, {"date": "2021-03-31", "close": 35.84, "volume": 40440640.0}, {"date": "2021-04-01", "close": 35.26, "volume": 29543550.0}, {"date": "2021-04-05", "close": 33.44, "volume": 28426040.0}, {"date": "2021-04-06", "close": 34.67, "volume": 23516960.0}, {"date": "2021-04-07", "close": 31.96, "volume": 34420510.0}, {"date": "2021-04-08", "close": 32.62, "volume": 27881160.0}, {"date": "2021-04-09", "close": 32.3, "volume": 19934170.0}, {"date": "2021-04-12", "close": 29.68, "volume": 43878870.0}, {"date": "2021-04-13", "close": 29.29, "volume": 40036780.0}, {"date": "2021-04-14", "close": 28.39, "volume": 30642280.0}, {"date": "2021-04-15", "close": 26.09, "volume": 69174340.0}, {"date": "2021-04-16", "close": 27.24, "volume": 50767660.0}, {"date": "2021-04-19", "close": 25.24, "volume": 36094590.0}, {"date": "2021-04-20", "close": 25.25, "volume": 40063530.0}, {"date": "2021-04-21", "close": 27.14, "volume": 39428380.0}, {"date": "2021-04-22", "close": 26.5, "volume": 48564140.0}, {"date": "2021-04-23", "close": 27.98, "volume": 28143980.0}, {"date": "2021-04-26", "close": 29.29, "volume": 45522210.0}, {"date": "2021-04-27", "close": 28.55, "volume": 27416560.0}, {"date": "2021-04-28", "close": 28.86, "volume": 24936920.0}, {"date": "2021-04-29", "close": 28.27, "volume": 35927280.0}, {"date": "2021-04-30", "close": 28.51, "volume": 27026440.0}, {"date": "2021-05-03", "close": 26.63, "volume": 30448620.0}, {"date": "2021-05-04", "close": 24.6, "volume": 44542730.0}, {"date": "2021-05-05", "close": 24.29, "volume": 29291870.0}, {"date": "2021-05-06", "close": 22.56, "volume": 45365260.0}, {"date": "2021-05-07", "close": 23.05, "volume": 21640930.0}, {"date": "2021-05-10", "close": 20.07, "volume": 39035350.0}, {"date": "2021-05-11", "close": 23.6, "volume": 83706110.0}, {"date": "2021-05-12", "close": 22.24, "volume": 47491870.0}, {"date": "2021-05-13", "close": 21.96, "volume": 38358930.0}, {"date": "2021-05-14", "close": 24.58, "volume": 82513530.0}, {"date": "2021-05-17", "close": 24.94, "volume": 40194420.0}, {"date": "2021-05-18", "close": 27.02, "volume": 59394230.0}, {"date": "2021-05-19", "close": 27.47, "volume": 49945850.0}, {"date": "2021-05-20", "close": 27.47, "volume": 39090800.0}, {"date": "2021-05-21", "close": 27.89, "volume": 37012580.0}, {"date": "2021-05-24", "close": 27.2, "volume": 26736740.0}, {"date": "2021-05-25", "close": 27.81, "volume": 31182890.0}, {"date": "2021-05-26", "close": 29.69, "volume": 27740460.0}, {"date": "2021-05-27", "close": 29.93, "volume": 32422420.0}, {"date": "2021-05-28", "close": 30.7, "volume": 40289350.0}, {"date": "2021-06-01", "close": 30.89, "volume": 23920100.0}, {"date": "2021-06-02", "close": 30.69, "volume": 25008260.0}, {"date": "2021-06-03", "close": 30.03, "volume": 29621090.0}, {"date": "2021-06-04", "close": 30.58, "volume": 26662230.0}, {"date": "2021-06-07", "close": 32.85, "volume": 32097770.0}, {"date": "2021-06-08", "close": 33.49, "volume": 31395990.0}, {"date": "2021-06-09", "close": 32.43, "volume": 17633370.0}, {"date": "2021-06-10", "close": 31.49, "volume": 19942490.0}, {"date": "2021-06-11", "close": 31.85, "volume": 21806480.0}, {"date": "2021-06-14", "close": 30.57, "volume": 18221460.0}, {"date": "2021-06-15", "close": 29.2, "volume": 23496640.0}, {"date": "2021-06-16", "close": 29.65, "volume": 23531610.0}, {"date": "2021-06-17", "close": 29.85, "volume": 18802160.0}, {"date": "2021-06-18", "close": 29.17, "volume": 21267150.0}, {"date": "2021-06-21", "close": 29.85, "volume": 21975800.0}, {"date": "2021-06-22", "close": 34.02, "volume": 68454330.0}, {"date": "2021-06-23", "close": 33.82, "volume": 48244300.0}, {"date": "2021-06-24", "close": 32.9, "volume": 33547550.0}, {"date": "2021-06-25", "close": 31.85, "volume": 73059040.0}, {"date": "2021-06-28", "close": 34.14, "volume": 31831210.0}, {"date": "2021-06-29", "close": 34.08, "volume": 38055510.0}, {"date": "2021-06-30", "close": 34.19, "volume": 27604680.0}, {"date": "2021-07-01", "close": 33.31, "volume": 18526520.0}, {"date": "2021-07-02", "close": 32.48, "volume": 13246820.0}, {"date": "2021-07-06", "close": 32.86, "volume": 18585960.0}, {"date": "2021-07-07", "close": 30.17, "volume": 24069900.0}, {"date": "2021-07-08", "close": 29.83, "volume": 22584690.0}, {"date": "2021-07-09", "close": 29.39, "volume": 17545080.0}, {"date": "2021-07-12", "close": 29.02, "volume": 19078240.0}, {"date": "2021-07-13", "close": 27.82, "volume": 16746210.0}, {"date": "2021-07-14", "close": 26.54, "volume": 23195930.0}, {"date": "2021-07-15", "close": 26.78, "volume": 22064110.0}, {"date": "2021-07-16", "close": 26.01, "volume": 16723560.0}, {"date": "2021-07-19", "close": 26.0, "volume": 21409310.0}, {"date": "2021-07-20", "close": 26.86, "volume": 15859570.0}, {"date": "2021-07-21", "close": 28.05, "volume": 16103380.0}, {"date": "2021-07-22", "close": 27.33, "volume": 13085000.0}, {"date": "2021-07-23", "close": 26.81, "volume": 13600640.0}, {"date": "2021-07-26", "close": 27.07, "volume": 14360490.0}, {"date": "2021-07-27", "close": 26.55, "volume": 15319780.0}, {"date": "2021-07-28", "close": 27.83, "volume": 15813880.0}, {"date": "2021-07-29", "close": 27.2, "volume": 10955150.0}, {"date": "2021-07-30", "close": 27.28, "volume": 10447590.0}, {"date": "2021-08-02", "close": 26.62, "volume": 11014950.0}, {"date": "2021-08-03", "close": 26.49, "volume": 10573750.0}, {"date": "2021-08-04", "close": 25.89, "volume": 13394930.0}, {"date": "2021-08-05", "close": 26.0, "volume": 16191830.0}, {"date": "2021-08-06", "close": 25.9, "volume": 33536750.0}, {"date": "2021-08-09", "close": 28.18, "volume": 38697900.0}, {"date": "2021-08-10", "close": 29.1, "volume": 31882900.0}, {"date": "2021-08-11", "close": 27.4, "volume": 25261370.0}, {"date": "2021-08-12", "close": 26.41, "volume": 17212130.0}, {"date": "2021-08-13", "close": 24.99, "volume": 21438870.0}, {"date": "2021-08-16", "close": 25.1, "volume": 28223700.0}, {"date": "2021-08-17", "close": 25.87, "volume": 25551090.0}, {"date": "2021-08-18", "close": 25.06, "volume": 19787830.0}, {"date": "2021-08-19", "close": 23.76, "volume": 18274690.0}, {"date": "2021-08-20", "close": 24.23, "volume": 13642400.0}, {"date": "2021-08-23", "close": 25.32, "volume": 14008470.0}, {"date": "2021-08-24", "close": 25.85, "volume": 14579230.0}, {"date": "2021-08-25", "close": 26.41, "volume": 15087220.0}, {"date": "2021-08-26", "close": 25.9, "volume": 12605020.0}, {"date": "2021-08-27", "close": 26.6, "volume": 11505180.0}, {"date": "2021-08-30", "close": 26.13, "volume": 17647480.0}, {"date": "2021-08-31", "close": 26.06, "volume": 11419530.0}, {"date": "2021-09-01", "close": 26.93, "volume": 16291060.0}, {"date": "2021-09-02", "close": 27.15, "volume": 12865860.0}, {"date": "2021-09-03", "close": 26.4, "volume": 11294100.0}, {"date": "2021-09-07", "close": 26.8, "volume": 12472380.0}, {"date": "2021-09-08", "close": 25.25, "volume": 15164770.0}, {"date": "2021-09-09", "close": 25.26, "volume": 11264740.0}, {"date": "2021-09-10", "close": 24.16, "volume": 21541050.0}, {"date": "2021-09-13", "close": 24.21, "volume": 19676210.0}, {"date": "2021-09-14", "close": 24.66, "volume": 20087130.0}, {"date": "2021-09-15", "close": 24.63, "volume": 10783620.0}, {"date": "2021-09-16", "close": 24.97, "volume": 10461820.0}, {"date": "2021-09-17", "close": 26.47, "volume": 23850070.0}, {"date": "2021-09-20", "close": 25.72, "volume": 16766930.0}, {"date": "2021-09-21", "close": 26.08, "volume": 13084020.0}, {"date": "2021-09-22", "close": 26.92, "volume": 15050220.0}, {"date": "2021-09-23", "close": 27.77, "volume": 21569220.0}, {"date": "2021-09-24", "close": 26.97, "volume": 12430060.0}, {"date": "2021-09-27", "close": 28.4, "volume": 20703710.0}, {"date": "2021-09-28", "close": 26.83, "volume": 17465440.0}, {"date": "2021-09-29", "close": 25.19, "volume": 21933340.0}, {"date": "2021-09-30", "close": 25.54, "volume": 14071610.0}, {"date": "2021-10-01", "close": 25.57, "volume": 9885392.0}, {"date": "2021-10-04", "close": 24.32, "volume": 14693820.0}, {"date": "2021-10-05", "close": 24.37, "volume": 9895815.0}, {"date": "2021-10-06", "close": 24.6, "volume": 13580760.0}, {"date": "2021-10-07", "close": 26.09, "volume": 15150400.0}, {"date": "2021-10-08", "close": 27.19, "volume": 17187200.0}, {"date": "2021-10-11", "close": 27.65, "volume": 16057830.0}, {"date": "2021-10-12", "close": 29.78, "volume": 28217490.0}, {"date": "2021-10-13", "close": 33.59, "volume": 85304170.0}, {"date": "2021-10-14", "close": 31.81, "volume": 76804610.0}, {"date": "2021-10-15", "close": 31.24, "volume": 40414910.0}, {"date": "2021-10-18", "close": 32.59, "volume": 31740310.0}, {"date": "2021-10-19", "close": 33.44, "volume": 24613000.0}, {"date": "2021-10-20", "close": 32.92, "volume": 19283570.0}, {"date": "2021-10-21", "close": 33.67, "volume": 27680120.0}, {"date": "2021-10-22", "close": 32.7, "volume": 16427280.0}, {"date": "2021-10-25", "close": 34.88, "volume": 23577600.0}, {"date": "2021-10-26", "close": 34.17, "volume": 21835470.0}, {"date": "2021-10-27", "close": 34.41, "volume": 23519710.0}, {"date": "2021-10-28", "close": 37.11, "volume": 49546190.0}, {"date": "2021-10-29", "close": 38.27, "volume": 31465460.0}, {"date": "2021-11-01", "close": 41.65, "volume": 44414400.0}, {"date": "2021-11-02", "close": 41.23, "volume": 36471740.0}, {"date": "2021-11-03", "close": 40.04, "volume": 25379380.0}, {"date": "2021-11-04", "close": 40.23, "volume": 16721400.0}, {"date": "2021-11-05", "close": 38.37, "volume": 20148890.0}, {"date": "2021-11-08", "close": 40.94, "volume": 35164610.0}, {"date": "2021-11-09", "close": 40.72, "volume": 31021950.0}, {"date": "2021-11-10", "close": 40.18, "volume": 28011630.0}, {"date": "2021-11-11", "close": 43.44, "volume": 34236970.0}, {"date": "2021-11-12", "close": 43.14, "volume": 18806740.0}, {"date": "2021-11-15", "close": 41.82, "volume": 18369020.0}, {"date": "2021-11-16", "close": 43.11, "volume": 16530160.0}, {"date": "2021-11-17", "close": 41.99, "volume": 20532280.0}, {"date": "2021-11-18", "close": 40.42, "volume": 18314100.0}, {"date": "2021-11-19", "close": 44.55, "volume": 36902980.0}, {"date": "2021-11-22", "close": 42.81, "volume": 25379710.0}, {"date": "2021-11-23", "close": 42.27, "volume": 15949930.0}, {"date": "2021-11-24", "close": 42.91, "volume": 14506010.0}, {"date": "2021-11-26", "close": 40.25, "volume": 13370070.0}, {"date": "2021-11-29", "close": 41.62, "volume": 15433360.0}, {"date": "2021-11-30", "close": 39.85, "volume": 21515480.0}, {"date": "2021-12-01", "close": 36.71, "volume": 20165990.0}, {"date": "2021-12-02", "close": 36.42, "volume": 20115990.0}, {"date": "2021-12-03", "close": 33.46, "volume": 29184320.0}, {"date": "2021-12-06", "close": 34.05, "volume": 19627670.0}, {"date": "2021-12-07", "close": 36.42, "volume": 18735740.0}, {"date": "2021-12-08", "close": 36.6, "volume": 13637400.0}, {"date": "2021-12-09", "close": 34.42, "volume": 12964300.0}, {"date": "2021-12-10", "close": 33.22, "volume": 13889540.0}, {"date": "2021-12-13", "close": 32.23, "volume": 14252390.0}, {"date": "2021-12-14", "close": 30.55, "volume": 20632300.0}, {"date": "2021-12-15", "close": 31.36, "volume": 20182740.0}, {"date": "2021-12-16", "close": 29.65, "volume": 25384040.0}, {"date": "2021-12-17", "close": 29.75, "volume": 21750910.0}, {"date": "2021-12-20", "close": 27.33, "volume": 23092330.0}, {"date": "2021-12-21", "close": 28.96, "volume": 19834120.0}, {"date": "2021-12-22", "close": 28.88, "volume": 11888240.0}, {"date": "2021-12-23", "close": 29.4, "volume": 10527130.0}, {"date": "2021-12-27", "close": 29.6, "volume": 12254950.0}, {"date": "2021-12-28", "close": 28.33, "volume": 13006700.0}, {"date": "2021-12-29", "close": 27.96, "volume": 13413250.0}, {"date": "2021-12-30", "close": 28.84, "volume": 15922190.0}, {"date": "2021-12-31", "close": 28.23, "volume": 10675510.0}, {"date": "2022-01-03", "close": 28.79, "volume": 13429680.0}, {"date": "2022-01-04", "close": 28.15, "volume": 15772990.0}, {"date": "2022-01-05", "close": 26.27, "volume": 19086770.0}, {"date": "2022-01-06", "close": 25.22, "volume": 21825320.0}, {"date": "2022-01-07", "close": 24.96, "volume": 13168920.0}, {"date": "2022-01-10", "close": 24.75, "volume": 24159060.0}, {"date": "2022-01-11", "close": 25.1, "volume": 13936340.0}, {"date": "2022-01-12", "close": 24.65, "volume": 16259950.0}, {"date": "2022-01-13", "close": 23.91, "volume": 17745840.0}, {"date": "2022-01-14", "close": 23.44, "volume": 21274440.0}, {"date": "2022-01-18", "close": 22.83, "volume": 19098060.0}, {"date": "2022-01-19", "close": 20.99, "volume": 32028000.0}, {"date": "2022-01-20", "close": 21.6, "volume": 31059760.0}, {"date": "2022-01-21", "close": 21.06, "volume": 29747470.0}, {"date": "2022-01-24", "close": 20.7, "volume": 40051430.0}, {"date": "2022-01-25", "close": 19.73, "volume": 26139370.0}, {"date": "2022-01-26", "close": 19.47, "volume": 33158950.0}, {"date": "2022-01-27", "close": 18.26, "volume": 27721760.0}, {"date": "2022-01-28", "close": 18.76, "volume": 25544830.0}, {"date": "2022-01-31", "close": 21.87, "volume": 35640580.0}, {"date": "2022-02-01", "close": 22.9, "volume": 29208850.0}, {"date": "2022-02-02", "close": 21.84, "volume": 19452300.0}, {"date": "2022-02-03", "close": 20.92, "volume": 17059170.0}, {"date": "2022-02-04", "close": 21.43, "volume": 15539850.0}, {"date": "2022-02-07", "close": 21.46, "volume": 15163920.0}, {"date": "2022-02-08", "close": 21.96, "volume": 12294130.0}, {"date": "2022-02-09", "close": 23.0, "volume": 17612780.0}, {"date": "2022-02-10", "close": 22.27, "volume": 18933950.0}, {"date": "2022-02-11", "close": 21.29, "volume": 17308150.0}, {"date": "2022-02-14", "close": 21.47, "volume": 19187610.0}, {"date": "2022-02-15", "close": 23.77, "volume": 22642560.0}, {"date": "2022-02-16", "close": 23.9, "volume": 16886590.0}, {"date": "2022-02-17", "close": 23.15, "volume": 13231280.0}, {"date": "2022-02-18", "close": 22.07, "volume": 15435880.0}, {"date": "2022-02-22", "close": 20.74, "volume": 15110400.0}, {"date": "2022-02-23", "close": 19.81, "volume": 14788250.0}, {"date": "2022-02-24", "close": 21.87, "volume": 25051040.0}, {"date": "2022-02-25", "close": 22.59, "volume": 19420420.0}, {"date": "2022-02-28", "close": 25.29, "volume": 39976410.0}, {"date": "2022-03-01", "close": 24.85, "volume": 29218850.0}, {"date": "2022-03-02", "close": 25.27, "volume": 23854530.0}, {"date": "2022-03-03", "close": 23.72, "volume": 20458960.0}, {"date": "2022-03-04", "close": 23.07, "volume": 21394220.0}, {"date": "2022-03-07", "close": 23.24, "volume": 26438360.0}, {"date": "2022-03-08", "close": 25.58, "volume": 36792050.0}, {"date": "2022-03-09", "close": 26.19, "volume": 23907510.0}, {"date": "2022-03-10", "close": 25.89, "volume": 20562230.0}, {"date": "2022-03-11", "close": 24.44, "volume": 18559920.0}, {"date": "2022-03-14", "close": 22.49, "volume": 22203080.0}, {"date": "2022-03-15", "close": 23.09, "volume": 18194660.0}, {"date": "2022-03-16", "close": 24.0, "volume": 22906240.0}, {"date": "2022-03-17", "close": 25.66, "volume": 19045120.0}, {"date": "2022-03-18", "close": 26.15, "volume": 20533020.0}, {"date": "2022-03-21", "close": 25.81, "volume": 15990700.0}, {"date": "2022-03-22", "close": 27.25, "volume": 20673850.0}, {"date": "2022-03-23", "close": 27.64, "volume": 25826520.0}, {"date": "2022-03-24", "close": 28.46, "volume": 18275410.0}, {"date": "2022-03-25", "close": 27.95, "volume": 14137570.0}, {"date": "2022-03-28", "close": 28.08, "volume": 16377510.0}, {"date": "2022-03-29", "close": 29.65, "volume": 19803430.0}, {"date": "2022-03-30", "close": 28.39, "volume": 17433420.0}, {"date": "2022-03-31", "close": 28.61, "volume": 19295480.0}, {"date": "2022-04-01", "close": 28.34, "volume": 15325550.0}, {"date": "2022-04-04", "close": 31.75, "volume": 29601070.0}, {"date": "2022-04-05", "close": 30.44, "volume": 21393360.0}, {"date": "2022-04-06", "close": 28.29, "volume": 22337660.0}, {"date": "2022-04-07", "close": 27.32, "volume": 15941920.0}, {"date": "2022-04-08", "close": 26.02, "volume": 15241910.0}, {"date": "2022-04-11", "close": 26.23, "volume": 17857390.0}, {"date": "2022-04-12", "close": 25.92, "volume": 14102060.0}, {"date": "2022-04-13", "close": 26.75, "volume": 11345450.0}, {"date": "2022-04-14", "close": 25.77, "volume": 10763960.0}, {"date": "2022-04-18", "close": 25.55, "volume": 10560570.0}, {"date": "2022-04-19", "close": 28.05, "volume": 43801990.0}, {"date": "2022-04-20", "close": 26.63, "volume": 18555180.0}, {"date": "2022-04-21", "close": 22.85, "volume": 31295370.0}, {"date": "2022-04-22", "close": 22.04, "volume": 28612510.0}, {"date": "2022-04-25", "close": 22.75, "volume": 18772210.0}, {"date": "2022-04-26", "close": 22.32, "volume": 18370440.0}, {"date": "2022-04-27", "close": 22.13, "volume": 19188410.0}, {"date": "2022-04-28", "close": 21.74, "volume": 25532070.0}, {"date": "2022-04-29", "close": 21.02, "volume": 16368840.0}, {"date": "2022-05-02", "close": 21.7, "volume": 15995360.0}, {"date": "2022-05-03", "close": 21.54, "volume": 13716270.0}, {"date": "2022-05-04", "close": 23.4, "volume": 20129300.0}, {"date": "2022-05-05", "close": 21.26, "volume": 19774160.0}, {"date": "2022-05-06", "close": 19.41, "volume": 23001050.0}, {"date": "2022-05-09", "close": 16.63, "volume": 30230140.0}, {"date": "2022-05-10", "close": 15.71, "volume": 30519430.0}, {"date": "2022-05-11", "close": 13.45, "volume": 34183900.0}, {"date": "2022-05-12", "close": 13.58, "volume": 42725250.0}, {"date": "2022-05-13", "close": 15.03, "volume": 29243140.0}, {"date": "2022-05-16", "close": 14.5, "volume": 23938210.0}, {"date": "2022-05-17", "close": 16.53, "volume": 35293970.0}, {"date": "2022-05-18", "close": 15.88, "volume": 28988330.0}, {"date": "2022-05-19", "close": 16.57, "volume": 24266550.0}, {"date": "2022-05-20", "close": 16.45, "volume": 24845850.0}, {"date": "2022-05-23", "close": 16.64, "volume": 19196290.0}, {"date": "2022-05-24", "close": 15.18, "volume": 23115920.0}, {"date": "2022-05-25", "close": 15.76, "volume": 16537090.0}, {"date": "2022-05-26", "close": 17.06, "volume": 22829620.0}, {"date": "2022-05-27", "close": 19.06, "volume": 29086210.0}, {"date": "2022-05-31", "close": 18.48, "volume": 38166900.0}, {"date": "2022-06-01", "close": 17.92, "volume": 19701830.0}, {"date": "2022-06-02", "close": 18.29, "volume": 19863780.0}, {"date": "2022-06-03", "close": 17.9, "volume": 14501080.0}, {"date": "2022-06-06", "close": 18.58, "volume": 24261360.0}, {"date": "2022-06-07", "close": 18.85, "volume": 17176810.0}, {"date": "2022-06-08", "close": 18.54, "volume": 21536490.0}, {"date": "2022-06-09", "close": 16.92, "volume": 19674670.0}, {"date": "2022-06-10", "close": 15.96, "volume": 21364610.0}, {"date": "2022-06-13", "close": 14.2, "volume": 22194100.0}, {"date": "2022-06-14", "close": 14.2, "volume": 16754820.0}, {"date": "2022-06-15", "close": 15.22, "volume": 24183070.0}, {"date": "2022-06-16", "close": 14.25, "volume": 20371440.0}, {"date": "2022-06-17", "close": 15.83, "volume": 28437050.0}, {"date": "2022-06-21", "close": 16.58, "volume": 18498190.0}, {"date": "2022-06-22", "close": 16.89, "volume": 16716890.0}, {"date": "2022-06-23", "close": 17.87, "volume": 18046010.0}, {"date": "2022-06-24", "close": 18.23, "volume": 21563030.0}, {"date": "2022-06-27", "close": 18.1, "volume": 14231270.0}, {"date": "2022-06-28", "close": 17.13, "volume": 15670540.0}, {"date": "2022-06-29", "close": 16.35, "volume": 17028930.0}, {"date": "2022-06-30", "close": 16.57, "volume": 19091860.0}, {"date": "2022-07-01", "close": 17.18, "volume": 12199750.0}, {"date": "2022-07-05", "close": 17.6, "volume": 17473160.0}, {"date": "2022-07-06", "close": 17.58, "volume": 18060690.0}, {"date": "2022-07-07", "close": 19.14, "volume": 22755770.0}, {"date": "2022-07-08", "close": 19.77, "volume": 17045700.0}, {"date": "2022-07-11", "close": 18.46, "volume": 14301740.0}, {"date": "2022-07-12", "close": 18.02, "volume": 14060320.0}, {"date": "2022-07-13", "close": 18.25, "volume": 14004610.0}, {"date": "2022-07-14", "close": 17.75, "volume": 13502920.0}, {"date": "2022-07-15", "close": 15.46, "volume": 52813520.0}, {"date": "2022-07-18", "close": 16.42, "volume": 25461980.0}, {"date": "2022-07-19", "close": 17.3, "volume": 16442480.0}, {"date": "2022-07-20", "close": 18.1, "volume": 18217940.0}, {"date": "2022-07-21", "close": 18.32, "volume": 14252450.0}, {"date": "2022-07-22", "close": 17.64, "volume": 16461680.0}, {"date": "2022-07-25", "close": 17.49, "volume": 9821990.0}, {"date": "2022-07-26", "close": 16.38, "volume": 12658090.0}, {"date": "2022-07-27", "close": 17.18, "volume": 14187660.0}, {"date": "2022-07-28", "close": 21.63, "volume": 77066860.0}, {"date": "2022-07-29", "close": 21.34, "volume": 33000090.0}, {"date": "2022-08-01", "close": 21.24, "volume": 14534990.0}, {"date": "2022-08-02", "close": 23.23, "volume": 30460280.0}, {"date": "2022-08-03", "close": 23.56, "volume": 19864190.0}, {"date": "2022-08-04", "close": 24.11, "volume": 19410420.0}, {"date": "2022-08-05", "close": 25.19, "volume": 25900780.0}, {"date": "2022-08-08", "close": 25.62, "volume": 25989490.0}, {"date": "2022-08-09", "close": 24.67, "volume": 23896310.0}, {"date": "2022-08-10", "close": 28.78, "volume": 53126790.0}, {"date": "2022-08-11", "close": 27.74, "volume": 30245780.0}, {"date": "2022-08-12", "close": 29.54, "volume": 27210490.0}, {"date": "2022-08-15", "close": 29.96, "volume": 28313560.0}, {"date": "2022-08-16", "close": 29.19, "volume": 21923130.0}, {"date": "2022-08-17", "close": 28.47, "volume": 23045400.0}, {"date": "2022-08-18", "close": 28.43, "volume": 15947970.0}, {"date": "2022-08-19", "close": 26.82, "volume": 19268180.0}, {"date": "2022-08-22", "close": 26.38, "volume": 15119330.0}, {"date": "2022-08-23", "close": 26.12, "volume": 14382930.0}, {"date": "2022-08-24", "close": 27.52, "volume": 17741560.0}, {"date": "2022-08-25", "close": 30.0, "volume": 59927090.0}, {"date": "2022-08-26", "close": 28.94, "volume": 23810860.0}, {"date": "2022-08-29", "close": 28.5, "volume": 17301660.0}, {"date": "2022-08-30", "close": 28.19, "volume": 34577040.0}, {"date": "2022-08-31", "close": 28.04, "volume": 18304400.0}, {"date": "2022-09-01", "close": 26.94, "volume": 19613120.0}, {"date": "2022-09-02", "close": 25.87, "volume": 18542090.0}, {"date": "2022-09-06", "close": 25.85, "volume": 16336220.0}, {"date": "2022-09-07", "close": 27.47, "volume": 18169000.0}, {"date": "2022-09-08", "close": 29.12, "volume": 22926760.0}, {"date": "2022-09-09", "close": 29.92, "volume": 19201640.0}, {"date": "2022-09-12", "close": 30.03, "volume": 17469680.0}, {"date": "2022-09-13", "close": 28.91, "volume": 17487630.0}, {"date": "2022-09-14", "close": 29.59, "volume": 16094180.0}, {"date": "2022-09-15", "close": 29.3, "volume": 17431140.0}, {"date": "2022-09-16", "close": 28.25, "volume": 19233040.0}, {"date": "2022-09-19", "close": 27.71, "volume": 12476850.0}, {"date": "2022-09-20", "close": 26.0, "volume": 14249260.0}, {"date": "2022-09-21", "close": 25.52, "volume": 15828940.0}, {"date": "2022-09-22", "close": 23.94, "volume": 17366040.0}, {"date": "2022-09-23", "close": 22.63, "volume": 17263280.0}, {"date": "2022-09-26", "close": 21.69, "volume": 14961260.0}, {"date": "2022-09-27", "close": 21.85, "volume": 19082300.0}, {"date": "2022-09-28", "close": 22.5, "volume": 14704760.0}, {"date": "2022-09-29", "close": 21.04, "volume": 16002120.0}, {"date": "2022-09-30", "close": 21.01, "volume": 13043940.0}, {"date": "2022-10-03", "close": 21.82, "volume": 12107560.0}, {"date": "2022-10-04", "close": 23.39, "volume": 15283570.0}, {"date": "2022-10-05", "close": 21.97, "volume": 19808730.0}, {"date": "2022-10-06", "close": 21.09, "volume": 15385130.0}, {"date": "2022-10-07", "close": 19.9, "volume": 20725630.0}, {"date": "2022-10-10", "close": 19.85, "volume": 12013920.0}, {"date": "2022-10-11", "close": 19.79, "volume": 12844710.0}, {"date": "2022-10-12", "close": 18.93, "volume": 14635360.0}, {"date": "2022-10-13", "close": 19.23, "volume": 18688560.0}, {"date": "2022-10-14", "close": 18.03, "volume": 26502680.0}, {"date": "2022-10-17", "close": 18.62, "volume": 15412070.0}, {"date": "2022-10-18", "close": 19.11, "volume": 16435060.0}, {"date": "2022-10-19", "close": 16.95, "volume": 29147340.0}, {"date": "2022-10-20", "close": 16.33, "volume": 19323870.0}, {"date": "2022-10-21", "close": 16.49, "volume": 27085500.0}, {"date": "2022-10-24", "close": 15.73, "volume": 21044040.0}, {"date": "2022-10-25", "close": 16.57, "volume": 17302000.0}, {"date": "2022-10-26", "close": 16.42, "volume": 18721770.0}, {"date": "2022-10-27", "close": 16.07, "volume": 15611960.0}, {"date": "2022-10-28", "close": 16.09, "volume": 16982780.0}, {"date": "2022-10-31", "close": 15.98, "volume": 13802080.0}, {"date": "2022-11-01", "close": 15.69, "volume": 14072790.0}, {"date": "2022-11-02", "close": 14.72, "volume": 18434040.0}, {"date": "2022-11-03", "close": 14.61, "volume": 15040510.0}, {"date": "2022-11-04", "close": 14.79, "volume": 16434980.0}, {"date": "2022-11-07", "close": 14.98, "volume": 14385880.0}, {"date": "2022-11-08", "close": 14.81, "volume": 20710580.0}, {"date": "2022-11-09", "close": 14.61, "volume": 30485530.0}, {"date": "2022-11-10", "close": 17.01, "volume": 32506980.0}, {"date": "2022-11-11", "close": 17.89, "volume": 23421280.0}, {"date": "2022-11-14", "close": 17.3, "volume": 20569630.0}, {"date": "2022-11-15", "close": 17.56, "volume": 16547460.0}, {"date": "2022-11-16", "close": 16.71, "volume": 15602340.0}, {"date": "2022-11-17", "close": 16.3, "volume": 20833460.0}, {"date": "2022-11-18", "close": 15.84, "volume": 14097480.0}, {"date": "2022-11-21", "close": 15.19, "volume": 13572930.0}, {"date": "2022-11-22", "close": 15.18, "volume": 13638300.0}, {"date": "2022-11-23", "close": 15.48, "volume": 11494170.0}, {"date": "2022-11-25", "close": 15.73, "volume": 6271657.0}, {"date": "2022-11-28", "close": 14.92, "volume": 12181130.0}, {"date": "2022-11-29", "close": 14.9, "volume": 11519300.0}, {"date": "2022-11-30", "close": 15.96, "volume": 20705690.0}, {"date": "2022-12-01", "close": 15.75, "volume": 13885130.0}, {"date": "2022-12-02", "close": 15.81, "volume": 10416790.0}, {"date": "2022-12-05", "close": 14.96, "volume": 11224460.0}, {"date": "2022-12-06", "close": 13.82, "volume": 22985940.0}, {"date": "2022-12-07", "close": 13.68, "volume": 13039490.0}, {"date": "2022-12-08", "close": 13.78, "volume": 11442760.0}, {"date": "2022-12-09", "close": 13.36, "volume": 12053580.0}, {"date": "2022-12-12", "close": 13.93, "volume": 12933500.0}, {"date": "2022-12-13", "close": 14.11, "volume": 17427900.0}, {"date": "2022-12-14", "close": 15.21, "volume": 27714920.0}, {"date": "2022-12-15", "close": 14.42, "volume": 24646670.0}, {"date": "2022-12-16", "close": 14.02, "volume": 22296080.0}, {"date": "2022-12-19", "close": 12.91, "volume": 21122770.0}, {"date": "2022-12-20", "close": 12.72, "volume": 15369590.0}, {"date": "2022-12-21", "close": 13.08, "volume": 14017010.0}, {"date": "2022-12-22", "close": 12.55, "volume": 17301520.0}, {"date": "2022-12-23", "close": 12.34, "volume": 8968343.0}, {"date": "2022-12-27", "close": 11.72, "volume": 12665960.0}, {"date": "2022-12-28", "close": 11.71, "volume": 12924660.0}, {"date": "2022-12-29", "close": 12.23, "volume": 12614830.0}, {"date": "2022-12-30", "close": 12.37, "volume": 9916394.0}, {"date": "2023-01-03", "close": 12.18, "volume": 29326000.0}, {"date": "2023-01-04", "close": 13.0, "volume": 13353470.0}, {"date": "2023-01-05", "close": 12.66, "volume": 11640420.0}, {"date": "2023-01-06", "close": 13.41, "volume": 14575090.0}, {"date": "2023-01-09", "close": 14.22, "volume": 18610530.0}, {"date": "2023-01-10", "close": 14.95, "volume": 13444520.0}, {"date": "2023-01-11", "close": 16.21, "volume": 21779740.0}, {"date": "2023-01-12", "close": 16.79, "volume": 18483280.0}, {"date": "2023-01-13", "close": 16.49, "volume": 19122900.0}, {"date": "2023-01-17", "close": 16.83, "volume": 17293810.0}, {"date": "2023-01-18", "close": 16.7, "volume": 23290280.0}, {"date": "2023-01-19", "close": 15.31, "volume": 20463260.0}, {"date": "2023-01-20", "close": 15.9, "volume": 14991010.0}, {"date": "2023-01-23", "close": 17.44, "volume": 24582700.0}, {"date": "2023-01-24", "close": 16.74, "volume": 14889680.0}, {"date": "2023-01-25", "close": 16.34, "volume": 18991640.0}, {"date": "2023-01-26", "close": 15.37, "volume": 28030060.0}, {"date": "2023-01-27", "close": 15.86, "volume": 25437200.0}, {"date": "2023-01-30", "close": 15.71, "volume": 14488930.0}, {"date": "2023-01-31", "close": 17.02, "volume": 20455440.0}, {"date": "2023-02-01", "close": 17.68, "volume": 22894900.0}, {"date": "2023-02-02", "close": 17.89, "volume": 25903700.0}, {"date": "2023-02-03", "close": 17.38, "volume": 13428220.0}, {"date": "2023-02-06", "close": 16.48, "volume": 16571760.0}, {"date": "2023-02-07", "close": 16.14, "volume": 19577100.0}, {"date": "2023-02-08", "close": 15.9, "volume": 15352130.0}, {"date": "2023-02-09", "close": 15.36, "volume": 14681060.0}, {"date": "2023-02-10", "close": 15.36, "volume": 12390260.0}, {"date": "2023-02-13", "close": 15.47, "volume": 10766450.0}, {"date": "2023-02-14", "close": 15.81, "volume": 13326840.0}, {"date": "2023-02-15", "close": 16.77, "volume": 15805260.0}, {"date": "2023-02-16", "close": 15.84, "volume": 12856390.0}, {"date": "2023-02-17", "close": 15.58, "volume": 10668640.0}, {"date": "2023-02-21", "close": 14.43, "volume": 14390520.0}, {"date": "2023-02-22", "close": 14.54, "volume": 11096100.0}, {"date": "2023-02-23", "close": 14.65, "volume": 12960040.0}, {"date": "2023-02-24", "close": 14.18, "volume": 11163260.0}, {"date": "2023-02-27", "close": 14.66, "volume": 11486140.0}, {"date": "2023-02-28", "close": 14.87, "volume": 16026620.0}, {"date": "2023-03-01", "close": 14.21, "volume": 17422750.0}, {"date": "2023-03-02", "close": 13.33, "volume": 33036870.0}, {"date": "2023-03-03", "close": 13.84, "volume": 19169260.0}, {"date": "2023-03-06", "close": 13.67, "volume": 12768760.0}, {"date": "2023-03-07", "close": 13.4, "volume": 12835160.0}, {"date": "2023-03-08", "close": 13.78, "volume": 11065840.0}, {"date": "2023-03-09", "close": 13.02, "volume": 15295380.0}, {"date": "2023-03-10", "close": 12.35, "volume": 23237700.0}, {"date": "2023-03-13", "close": 12.4, "volume": 17818680.0}, {"date": "2023-03-14", "close": 12.16, "volume": 32654320.0}, {"date": "2023-03-15", "close": 11.8, "volume": 19619160.0}, {"date": "2023-03-16", "close": 11.8, "volume": 17441970.0}, {"date": "2023-03-17", "close": 11.17, "volume": 25744590.0}, {"date": "2023-03-20", "close": 10.84, "volume": 19631530.0}, {"date": "2023-03-21", "close": 11.52, "volume": 17744980.0}, {"date": "2023-03-22", "close": 11.22, "volume": 17513470.0}, {"date": "2023-03-23", "close": 11.49, "volume": 19846330.0}, {"date": "2023-03-24", "close": 11.23, "volume": 15355560.0}, {"date": "2023-03-27", "close": 10.72, "volume": 18547310.0}, {"date": "2023-03-28", "close": 10.4, "volume": 15194370.0}, {"date": "2023-03-29", "close": 11.03, "volume": 16965620.0}, {"date": "2023-03-30", "close": 11.25, "volume": 17551690.0}, {"date": "2023-03-31", "close": 11.72, "volume": 17510090.0}, {"date": "2023-04-03", "close": 11.12, "volume": 21238060.0}, {"date": "2023-04-04", "close": 10.58, "volume": 22188670.0}, {"date": "2023-04-05", "close": 9.68, "volume": 30436680.0}, {"date": "2023-04-06", "close": 9.27, "volume": 31901200.0}, {"date": "2023-04-10", "close": 9.36, "volume": 29697760.0}, {"date": "2023-04-11", "close": 9.76, "volume": 28712700.0}, {"date": "2023-04-12", "close": 9.39, "volume": 27285950.0}, {"date": "2023-04-13", "close": 9.3, "volume": 21825810.0}, {"date": "2023-04-14", "close": 9.04, "volume": 25300800.0}, {"date": "2023-04-17", "close": 9.5, "volume": 24515380.0}, {"date": "2023-04-18", "close": 9.02, "volume": 24497510.0}, {"date": "2023-04-19", "close": 9.0, "volume": 23991180.0}, {"date": "2023-04-20", "close": 8.85, "volume": 19562480.0}, {"date": "2023-04-21", "close": 9.05, "volume": 25217800.0}, {"date": "2023-04-24", "close": 9.27, "volume": 15612050.0}, {"date": "2023-04-25", "close": 8.91, "volume": 15692320.0}, {"date": "2023-04-26", "close": 8.47, "volume": 24227820.0}, {"date": "2023-04-27", "close": 8.97, "volume": 20213160.0}, {"date": "2023-04-28", "close": 9.03, "volume": 11952890.0}, {"date": "2023-05-01", "close": 8.83, "volume": 14591570.0}, {"date": "2023-05-02", "close": 8.59, "volume": 12848870.0}, {"date": "2023-05-03", "close": 8.86, "volume": 13034310.0}, {"date": "2023-05-04", "close": 8.78, "volume": 10768590.0}, {"date": "2023-05-05", "close": 9.29, "volume": 17605620.0}, {"date": "2023-05-08", "close": 9.29, "volume": 16994020.0}, {"date": "2023-05-09", "close": 8.005, "volume": 53930130.0}, {"date": "2023-05-10", "close": 7.83, "volume": 21750230.0}, {"date": "2023-05-11", "close": 7.65, "volume": 25825230.0}, {"date": "2023-05-12", "close": 7.48, "volume": 22995960.0}, {"date": "2023-05-15", "close": 7.85, "volume": 22715600.0}, {"date": "2023-05-16", "close": 7.55, "volume": 18146150.0}, {"date": "2023-05-17", "close": 8.04, "volume": 22927050.0}, {"date": "2023-05-18", "close": 7.87, "volume": 21771190.0}, {"date": "2023-05-19", "close": 7.73, "volume": 19727290.0}, {"date": "2023-05-22", "close": 8.83, "volume": 37695440.0}, {"date": "2023-05-23", "close": 8.81, "volume": 26683140.0}, {"date": "2023-05-24", "close": 8.46, "volume": 20849700.0}, {"date": "2023-05-25", "close": 8.38, "volume": 16632690.0}, {"date": "2023-05-26", "close": 8.25, "volume": 18765310.0}, {"date": "2023-05-30", "close": 8.84, "volume": 30244840.0}, {"date": "2023-05-31", "close": 8.32, "volume": 62396310.0}, {"date": "2023-06-01", "close": 8.46, "volume": 23893620.0}, {"date": "2023-06-02", "close": 8.77, "volume": 16070820.0}, {"date": "2023-06-05", "close": 8.42, "volume": 16088640.0}, {"date": "2023-06-06", "close": 9.04, "volume": 25709010.0}, {"date": "2023-06-07", "close": 9.55, "volume": 37129890.0}, {"date": "2023-06-08", "close": 9.52, "volume": 22237700.0}, {"date": "2023-06-09", "close": 9.17, "volume": 22346200.0}, {"date": "2023-06-12", "close": 10.37, "volume": 39876750.0}, {"date": "2023-06-13", "close": 10.91, "volume": 46207760.0}, {"date": "2023-06-14", "close": 10.69, "volume": 53647440.0}, {"date": "2023-06-15", "close": 10.82, "volume": 29978790.0}, {"date": "2023-06-16", "close": 10.57, "volume": 30501700.0}, {"date": "2023-06-20", "close": 9.98, "volume": 26368370.0}, {"date": "2023-06-21", "close": 9.88, "volume": 16578660.0}, {"date": "2023-06-22", "close": 9.68, "volume": 14632510.0}, {"date": "2023-06-23", "close": 9.2, "volume": 22547060.0}, {"date": "2023-06-26", "close": 9.13, "volume": 14337320.0}, {"date": "2023-06-27", "close": 9.26, "volume": 16818440.0}, {"date": "2023-06-28", "close": 9.44, "volume": 14667990.0}, {"date": "2023-06-29", "close": 10.0, "volume": 29527060.0}, {"date": "2023-06-30", "close": 10.39, "volume": 23073090.0}, {"date": "2023-07-03", "close": 10.3, "volume": 16851400.0}, {"date": "2023-07-05", "close": 10.64, "volume": 36535280.0}, {"date": "2023-07-06", "close": 9.95, "volume": 34117040.0}, {"date": "2023-07-07", "close": 10.61, "volume": 29258110.0}, {"date": "2023-07-10", "close": 10.95, "volume": 20440320.0}, {"date": "2023-07-11", "close": 11.18, "volume": 22424320.0}, {"date": "2023-07-12", "close": 11.5, "volume": 32267520.0}, {"date": "2023-07-13", "close": 12.36, "volume": 44991700.0}, {"date": "2023-07-14", "close": 12.14, "volume": 53839600.0}, {"date": "2023-07-17", "close": 12.76, "volume": 35404220.0}, {"date": "2023-07-18", "close": 12.79, "volume": 28669970.0}, {"date": "2023-07-19", "close": 13.17, "volume": 30026620.0}, {"date": "2023-07-20", "close": 12.62, "volume": 23356430.0}, {"date": "2023-07-21", "close": 12.39, "volume": 21134550.0}, {"date": "2023-07-24", "close": 12.33, "volume": 14594960.0}, {"date": "2023-07-25", "close": 11.83, "volume": 16905810.0}, {"date": "2023-07-26", "close": 12.01, "volume": 20041770.0}, {"date": "2023-07-27", "close": 11.65, "volume": 17360730.0}, {"date": "2023-07-28", "close": 11.86, "volume": 16563890.0}, {"date": "2023-07-31", "close": 13.12, "volume": 31472070.0}, {"date": "2023-08-01", "close": 12.76, "volume": 18376050.0}, {"date": "2023-08-02", "close": 11.65, "volume": 29533870.0}, {"date": "2023-08-03", "close": 11.715, "volume": 12290170.0}, {"date": "2023-08-04", "close": 11.56, "volume": 14388700.0}, {"date": "2023-08-07", "close": 11.05, "volume": 18794330.0}, {"date": "2023-08-08", "close": 10.91, "volume": 17602360.0}, {"date": "2023-08-09", "close": 10.75, "volume": 21772010.0}, {"date": "2023-08-10", "close": 9.05, "volume": 69407190.0}, {"date": "2023-08-11", "close": 9.11, "volume": 27660620.0}, {"date": "2023-08-14", "close": 9.29, "volume": 19344560.0}, {"date": "2023-08-15", "close": 8.89, "volume": 15034100.0}, {"date": "2023-08-16", "close": 8.58, "volume": 16076670.0}, {"date": "2023-08-17", "close": 8.59, "volume": 18033730.0}, {"date": "2023-08-18", "close": 8.64, "volume": 13178700.0}, {"date": "2023-08-21", "close": 8.84, "volume": 14549020.0}, {"date": "2023-08-22", "close": 8.43, "volume": 20764300.0}, {"date": "2023-08-23", "close": 8.2, "volume": 18022130.0}, {"date": "2023-08-24", "close": 7.99, "volume": 23448510.0}, {"date": "2023-08-25", "close": 8.13, "volume": 17412340.0}, {"date": "2023-08-28", "close": 8.33, "volume": 12645550.0}, {"date": "2023-08-29", "close": 8.88, "volume": 18000030.0}, {"date": "2023-08-30", "close": 8.57, "volume": 17159460.0}, {"date": "2023-08-31", "close": 8.46, "volume": 14870160.0}, {"date": "2023-09-01", "close": 8.51, "volume": 11117410.0}, {"date": "2023-09-05", "close": 8.56, "volume": 12523790.0}, {"date": "2023-09-06", "close": 8.45, "volume": 11030150.0}, {"date": "2023-09-07", "close": 8.27, "volume": 15538280.0}, {"date": "2023-09-08", "close": 7.96, "volume": 15534650.0}, {"date": "2023-09-11", "close": 7.99, "volume": 13445730.0}, {"date": "2023-09-12", "close": 8.3, "volume": 14569670.0}, {"date": "2023-09-13", "close": 8.21, "volume": 12625240.0}, {"date": "2023-09-14", "close": 8.73, "volume": 17028230.0}, {"date": "2023-09-15", "close": 8.52, "volume": 20241720.0}, {"date": "2023-09-18", "close": 8.15, "volume": 11135770.0}, {"date": "2023-09-19", "close": 8.24, "volume": 12122360.0}, {"date": "2023-09-20", "close": 8.09, "volume": 11237250.0}, {"date": "2023-09-21", "close": 7.6, "volume": 18378150.0}, {"date": "2023-09-22", "close": 7.43, "volume": 17318990.0}, {"date": "2023-09-25", "close": 7.47, "volume": 12985140.0}, {"date": "2023-09-26", "close": 7.55, "volume": 16084970.0}, {"date": "2023-09-27", "close": 7.73, "volume": 22155760.0}, {"date": "2023-09-28", "close": 7.57, "volume": 18445350.0}, {"date": "2023-09-29", "close": 7.6, "volume": 18358340.0}, {"date": "2023-10-02", "close": 6.825, "volume": 36648860.0}, {"date": "2023-10-03", "close": 6.53, "volume": 25957200.0}, {"date": "2023-10-04", "close": 6.53, "volume": 24812030.0}, {"date": "2023-10-05", "close": 6.4, "volume": 19715520.0}, {"date": "2023-10-06", "close": 6.61, "volume": 18205790.0}, {"date": "2023-10-09", "close": 6.41, "volume": 16234680.0}, {"date": "2023-10-10", "close": 7.16, "volume": 28098350.0}, {"date": "2023-10-11", "close": 7.54, "volume": 69361910.0}, {"date": "2023-10-12", "close": 7.41, "volume": 28456530.0}, {"date": "2023-10-13", "close": 7.34, "volume": 32735370.0}, {"date": "2023-10-16", "close": 7.51, "volume": 22568080.0}, {"date": "2023-10-17", "close": 7.72, "volume": 21920810.0}, {"date": "2023-10-18", "close": 7.0, "volume": 27598720.0}, {"date": "2023-10-19", "close": 6.56, "volume": 23098690.0}, {"date": "2023-10-20", "close": 6.1, "volume": 38352560.0}, {"date": "2023-10-23", "close": 5.88, "volume": 23093920.0}, {"date": "2023-10-24", "close": 6.3, "volume": 24022490.0}, {"date": "2023-10-25", "close": 6.22, "volume": 17941340.0}, {"date": "2023-10-26", "close": 6.26, "volume": 19796890.0}, {"date": "2023-10-27", "close": 5.9, "volume": 19743130.0}, {"date": "2023-10-30", "close": 5.7, "volume": 23414530.0}, {"date": "2023-10-31", "close": 5.89, "volume": 16191810.0}, {"date": "2023-11-01", "close": 5.75, "volume": 20169790.0}, {"date": "2023-11-02", "close": 6.27, "volume": 28250770.0}, {"date": "2023-11-03", "close": 6.62, "volume": 28903510.0}, {"date": "2023-11-06", "close": 6.26, "volume": 22613420.0}, {"date": "2023-11-07", "close": 6.23, "volume": 19049710.0}, {"date": "2023-11-08", "close": 6.02, "volume": 19231240.0}, {"date": "2023-11-09", "close": 5.93, "volume": 33572810.0}, {"date": "2023-11-10", "close": 3.53, "volume": 223395300.0}, {"date": "2023-11-13", "close": 3.47, "volume": 84083770.0}, {"date": "2023-11-14", "close": 4.23, "volume": 77468280.0}, {"date": "2023-11-15", "close": 4.35, "volume": 60197850.0}, {"date": "2023-11-16", "close": 4.18, "volume": 41979990.0}, {"date": "2023-11-17", "close": 4.0, "volume": 42717890.0}, {"date": "2023-11-20", "close": 3.87, "volume": 43336550.0}, {"date": "2023-11-21", "close": 3.565, "volume": 35652960.0}, {"date": "2023-11-22", "close": 3.48, "volume": 26274090.0}, {"date": "2023-11-24", "close": 3.47, "volume": 16834730.0}, {"date": "2023-11-27", "close": 3.42, "volume": 22654900.0}, {"date": "2023-11-28", "close": 3.84, "volume": 42996370.0}, {"date": "2023-11-29", "close": 3.93, "volume": 39907840.0}, {"date": "2023-11-30", "close": 4.04, "volume": 30968180.0}, {"date": "2023-12-01", "close": 4.54, "volume": 42820590.0}, {"date": "2023-12-04", "close": 4.8, "volume": 47910610.0}, {"date": "2023-12-05", "close": 4.24, "volume": 49990780.0}, {"date": "2023-12-06", "close": 3.99, "volume": 48377020.0}, {"date": "2023-12-07", "close": 4.09, "volume": 27501140.0}, {"date": "2023-12-08", "close": 4.01, "volume": 25637650.0}, {"date": "2023-12-11", "close": 4.09, "volume": 23299350.0}, {"date": "2023-12-12", "close": 3.93, "volume": 29558010.0}, {"date": "2023-12-13", "close": 4.31, "volume": 34442030.0}, {"date": "2023-12-14", "close": 4.79, "volume": 67874940.0}, {"date": "2023-12-15", "close": 4.71, "volume": 46348980.0}, {"date": "2023-12-18", "close": 4.43, "volume": 31218500.0}, {"date": "2023-12-19", "close": 4.41, "volume": 32749270.0}, {"date": "2023-12-20", "close": 4.16, "volume": 34216350.0}, {"date": "2023-12-21", "close": 4.41, "volume": 25779160.0}, {"date": "2023-12-22", "close": 4.52, "volume": 34895430.0}, {"date": "2023-12-26", "close": 4.78, "volume": 27308300.0}, {"date": "2023-12-27", "close": 4.71, "volume": 24131400.0}, {"date": "2023-12-28", "close": 4.71, "volume": 22007060.0}, {"date": "2023-12-29", "close": 4.5, "volume": 19821840.0}, {"date": "2024-01-02", "close": 4.59, "volume": 30653400.0}, {"date": "2024-01-03", "close": 4.38, "volume": 46730820.0}, {"date": "2024-01-04", "close": 4.29, "volume": 26985140.0}, {"date": "2024-01-05", "close": 4.25, "volume": 28565900.0}, {"date": "2024-01-08", "close": 4.35, "volume": 25230710.0}, {"date": "2024-01-09", "close": 4.2, "volume": 20549060.0}, {"date": "2024-01-10", "close": 4.04, "volume": 32855480.0}, {"date": "2024-01-11", "close": 3.72, "volume": 45007350.0}, {"date": "2024-01-12", "close": 3.44, "volume": 32102030.0}, {"date": "2024-01-16", "close": 3.04, "volume": 43668520.0}, {"date": "2024-01-17", "close": 2.735, "volume": 68910050.0}, {"date": "2024-01-18", "close": 2.42, "volume": 98181710.0}, {"date": "2024-01-19", "close": 2.68, "volume": 56283100.0}, {"date": "2024-01-22", "close": 2.84, "volume": 65531520.0}, {"date": "2024-01-23", "close": 3.72, "volume": 158726500.0}, {"date": "2024-01-24", "close": 3.475, "volume": 100470600.0}, {"date": "2024-01-25", "close": 3.4, "volume": 52983010.0}, {"date": "2024-01-26", "close": 3.4, "volume": 30746240.0}, {"date": "2024-01-29", "close": 3.79, "volume": 41212350.0}, {"date": "2024-01-30", "close": 3.73, "volume": 34548520.0}, {"date": "2024-01-31", "close": 4.45, "volume": 130249400.0}, {"date": "2024-02-01", "close": 4.7, "volume": 111112200.0}, {"date": "2024-02-02", "close": 4.66, "volume": 60637930.0}, {"date": "2024-02-05", "close": 4.345, "volume": 40608230.0}, {"date": "2024-02-06", "close": 4.49, "volume": 50778720.0}, {"date": "2024-02-07", "close": 4.22, "volume": 36952010.0}, {"date": "2024-02-08", "close": 4.19, "volume": 35842590.0}, {"date": "2024-02-09", "close": 4.33, "volume": 40832590.0}, {"date": "2024-02-12", "close": 4.57, "volume": 48054550.0}, {"date": "2024-02-13", "close": 4.17, "volume": 37928610.0}, {"date": "2024-02-14", "close": 4.23, "volume": 29274950.0}, {"date": "2024-02-15", "close": 4.02, "volume": 41025080.0}, {"date": "2024-02-16", "close": 3.96, "volume": 31134640.0}, {"date": "2024-02-20", "close": 3.73, "volume": 21864880.0}, {"date": "2024-02-21", "close": 3.405, "volume": 44055340.0}, {"date": "2024-02-22", "close": 3.13, "volume": 46865370.0}, {"date": "2024-02-23", "close": 3.01, "volume": 54728230.0}, {"date": "2024-02-26", "close": 3.04, "volume": 33356160.0}, {"date": "2024-02-27", "close": 3.55, "volume": 54093080.0}, {"date": "2024-02-28", "close": 3.43, "volume": 37218130.0}, {"date": "2024-02-29", "close": 3.53, "volume": 57494460.0}, {"date": "2024-03-01", "close": 3.89, "volume": 77838650.0}, {"date": "2024-03-04", "close": 3.86, "volume": 38826100.0}, {"date": "2024-03-05", "close": 3.63, "volume": 28307730.0}, {"date": "2024-03-06", "close": 4.02, "volume": 48461380.0}, {"date": "2024-03-07", "close": 3.9, "volume": 32044540.0}, {"date": "2024-03-08", "close": 4.02, "volume": 37744470.0}, {"date": "2024-03-11", "close": 3.66, "volume": 36361400.0}, {"date": "2024-03-12", "close": 3.54, "volume": 27482510.0}, {"date": "2024-03-13", "close": 3.36, "volume": 35096160.0}, {"date": "2024-03-14", "close": 3.34, "volume": 34609640.0}, {"date": "2024-03-15", "close": 3.33, "volume": 25377450.0}, {"date": "2024-03-18", "close": 3.25, "volume": 26070450.0}, {"date": "2024-03-19", "close": 3.25, "volume": 27895250.0}, {"date": "2024-03-20", "close": 3.52, "volume": 37880410.0}, {"date": "2024-03-21", "close": 3.59, "volume": 26185720.0}, {"date": "2024-03-22", "close": 3.41, "volume": 18950910.0}, {"date": "2024-03-25", "close": 3.33, "volume": 19888620.0}, {"date": "2024-03-26", "close": 3.22, "volume": 22460170.0}, {"date": "2024-03-27", "close": 3.43, "volume": 36398360.0}, {"date": "2024-03-28", "close": 3.44, "volume": 22255680.0}, {"date": "2024-04-01", "close": 3.44, "volume": 18261540.0}, {"date": "2024-04-02", "close": 3.14, "volume": 31010060.0}, {"date": "2024-04-03", "close": 3.23, "volume": 27406040.0}, {"date": "2024-04-04", "close": 3.15, "volume": 24158200.0}, {"date": "2024-04-05", "close": 3.14, "volume": 30415890.0}, {"date": "2024-04-08", "close": 3.12, "volume": 20567550.0}, {"date": "2024-04-09", "close": 3.25, "volume": 27452070.0}, {"date": "2024-04-10", "close": 3.07, "volume": 24288750.0}, {"date": "2024-04-11", "close": 2.96, "volume": 28043360.0}, {"date": "2024-04-12", "close": 2.89, "volume": 16360580.0}, {"date": "2024-04-15", "close": 2.85, "volume": 21785620.0}, {"date": "2024-04-16", "close": 2.7, "volume": 24094650.0}, {"date": "2024-04-17", "close": 2.73, "volume": 22235950.0}, {"date": "2024-04-18", "close": 2.71, "volume": 25401080.0}, {"date": "2024-04-19", "close": 2.57, "volume": 32211830.0}, {"date": "2024-04-22", "close": 2.49, "volume": 23375370.0}, {"date": "2024-04-23", "close": 2.59, "volume": 33586160.0}, {"date": "2024-04-24", "close": 2.41, "volume": 37880720.0}, {"date": "2024-04-25", "close": 2.38, "volume": 26600800.0}, {"date": "2024-04-26", "close": 2.41, "volume": 16642160.0}, {"date": "2024-04-29", "close": 2.4, "volume": 28091650.0}, {"date": "2024-04-30", "close": 2.31, "volume": 30011630.0}, {"date": "2024-05-01", "close": 2.3, "volume": 43081540.0}, {"date": "2024-05-02", "close": 2.45, "volume": 35923820.0}, {"date": "2024-05-03", "close": 2.74, "volume": 44789000.0}, {"date": "2024-05-06", "close": 2.71, "volume": 29224460.0}, {"date": "2024-05-07", "close": 2.64, "volume": 26786730.0}, {"date": "2024-05-08", "close": 2.52, "volume": 35751580.0}, {"date": "2024-05-09", "close": 2.77, "volume": 63754790.0}, {"date": "2024-05-10", "close": 2.56, "volume": 32918290.0}, {"date": "2024-05-13", "close": 2.89, "volume": 51034690.0}, {"date": "2024-05-14", "close": 3.44, "volume": 203418400.0}, {"date": "2024-05-15", "close": 3.41, "volume": 77000400.0}, {"date": "2024-05-16", "close": 3.43, "volume": 32646570.0}, {"date": "2024-05-17", "close": 3.25, "volume": 34984240.0}, {"date": "2024-05-20", "close": 3.2, "volume": 24409830.0}, {"date": "2024-05-21", "close": 3.08, "volume": 20932130.0}, {"date": "2024-05-22", "close": 3.41, "volume": 61507480.0}, {"date": "2024-05-23", "close": 3.075, "volume": 28361530.0}, {"date": "2024-05-24", "close": 3.25, "volume": 18501510.0}, {"date": "2024-05-28", "close": 3.25, "volume": 31152130.0}, {"date": "2024-05-29", "close": 3.2, "volume": 24803720.0}, {"date": "2024-05-30", "close": 3.3, "volume": 30826160.0}, {"date": "2024-05-31", "close": 3.33, "volume": 35202850.0}, {"date": "2024-06-03", "close": 3.45, "volume": 33604600.0}, {"date": "2024-06-04", "close": 3.22, "volume": 26367750.0}, {"date": "2024-06-05", "close": 3.01, "volume": 59261410.0}, {"date": "2024-06-06", "close": 3.0, "volume": 24909850.0}, {"date": "2024-06-07", "close": 2.9, "volume": 33149870.0}, {"date": "2024-06-10", "close": 2.97, "volume": 22212210.0}, {"date": "2024-06-11", "close": 2.92, "volume": 18539590.0}, {"date": "2024-06-12", "close": 2.92, "volume": 35234080.0}, {"date": "2024-06-13", "close": 2.84, "volume": 22113970.0}, {"date": "2024-06-14", "close": 2.7, "volume": 20849460.0}, {"date": "2024-06-17", "close": 2.72, "volume": 18786330.0}, {"date": "2024-06-18", "close": 2.64, "volume": 22252480.0}, {"date": "2024-06-20", "close": 2.535, "volume": 24709390.0}, {"date": "2024-06-21", "close": 2.41, "volume": 44582080.0}, {"date": "2024-06-24", "close": 2.45, "volume": 25994870.0}, {"date": "2024-06-25", "close": 2.36, "volume": 33964900.0}, {"date": "2024-06-26", "close": 2.45, "volume": 21131930.0}, {"date": "2024-06-27", "close": 2.46, "volume": 27291460.0}, {"date": "2024-06-28", "close": 2.33, "volume": 121643400.0}, {"date": "2024-07-01", "close": 2.28, "volume": 30377110.0}, {"date": "2024-07-02", "close": 2.27, "volume": 29355820.0}, {"date": "2024-07-03", "close": 2.47, "volume": 41364710.0}, {"date": "2024-07-05", "close": 2.59, "volume": 29380940.0}, {"date": "2024-07-08", "close": 2.64, "volume": 25754720.0}, {"date": "2024-07-09", "close": 2.57, "volume": 24272250.0}, {"date": "2024-07-10", "close": 2.69, "volume": 30404560.0}, {"date": "2024-07-11", "close": 2.93, "volume": 43273970.0}, {"date": "2024-07-12", "close": 3.07, "volume": 46309410.0}, {"date": "2024-07-15", "close": 3.21, "volume": 60545190.0}, {"date": "2024-07-16", "close": 3.34, "volume": 50762010.0}, {"date": "2024-07-17", "close": 3.055, "volume": 42473460.0}, {"date": "2024-07-18", "close": 2.92, "volume": 36925070.0}, {"date": "2024-07-19", "close": 2.515, "volume": 88107920.0}, {"date": "2024-07-22", "close": 2.5, "volume": 35865010.0}, {"date": "2024-07-23", "close": 2.49, "volume": 33077270.0}, {"date": "2024-07-24", "close": 2.43, "volume": 39118990.0}, {"date": "2024-07-25", "close": 2.33, "volume": 41937820.0}, {"date": "2024-07-26", "close": 2.49, "volume": 45257490.0}, {"date": "2024-07-29", "close": 2.4, "volume": 42070670.0}, {"date": "2024-07-30", "close": 2.4, "volume": 50536530.0}, {"date": "2024-07-31", "close": 2.47, "volume": 44792450.0}, {"date": "2024-08-01", "close": 2.32, "volume": 39021830.0}, {"date": "2024-08-02", "close": 2.16, "volume": 47455050.0}, {"date": "2024-08-05", "close": 2.21, "volume": 45748760.0}, {"date": "2024-08-06", "close": 2.15, "volume": 37584920.0}, {"date": "2024-08-07", "close": 2.08, "volume": 45314850.0}, {"date": "2024-08-08", "close": 2.08, "volume": 55773920.0}, {"date": "2024-08-09", "close": 1.97, "volume": 37094800.0}, {"date": "2024-08-12", "close": 1.95, "volume": 21639730.0}, {"date": "2024-08-13", "close": 2.14, "volume": 43069840.0}, {"date": "2024-08-14", "close": 2.02, "volume": 35029800.0}, {"date": "2024-08-15", "close": 2.12, "volume": 35892390.0}, {"date": "2024-08-16", "close": 2.21, "volume": 29196550.0}, {"date": "2024-08-19", "close": 2.29, "volume": 37586270.0}, {"date": "2024-08-20", "close": 2.13, "volume": 29602460.0}, {"date": "2024-08-21", "close": 2.2, "volume": 33121210.0}, {"date": "2024-08-22", "close": 2.12, "volume": 25435270.0}, {"date": "2024-08-23", "close": 2.2, "volume": 32745640.0}, {"date": "2024-08-26", "close": 2.15, "volume": 25623990.0}, {"date": "2024-08-27", "close": 2.07, "volume": 23334310.0}, {"date": "2024-08-28", "close": 1.94, "volume": 30535770.0}, {"date": "2024-08-29", "close": 1.94, "volume": 27638930.0}, {"date": "2024-08-30", "close": 1.88, "volume": 33607600.0}, {"date": "2024-09-03", "close": 1.75, "volume": 34861440.0}, {"date": "2024-09-04", "close": 1.74, "volume": 23103890.0}, {"date": "2024-09-05", "close": 1.71, "volume": 23923090.0}, {"date": "2024-09-06", "close": 1.61, "volume": 29529220.0}, {"date": "2024-09-09", "close": 1.71, "volume": 30951820.0}, {"date": "2024-09-10", "close": 1.88, "volume": 37955900.0}, {"date": "2024-09-11", "close": 1.94, "volume": 42445780.0}, {"date": "2024-09-12", "close": 1.94, "volume": 30178100.0}, {"date": "2024-09-13", "close": 1.96, "volume": 29941380.0}, {"date": "2024-09-16", "close": 1.97, "volume": 25277560.0}, {"date": "2024-09-17", "close": 2.09, "volume": 52550460.0}, {"date": "2024-09-18", "close": 2.1, "volume": 67073620.0}, {"date": "2024-09-19", "close": 2.06, "volume": 47788120.0}, {"date": "2024-09-20", "close": 1.94, "volume": 75841870.0}, {"date": "2024-09-23", "close": 2.0, "volume": 30455840.0}, {"date": "2024-09-24", "close": 2.08, "volume": 34405750.0}, {"date": "2024-09-25", "close": 1.95, "volume": 36339410.0}, {"date": "2024-09-26", "close": 2.06, "volume": 40188660.0}, {"date": "2024-09-27", "close": 2.28, "volume": 63941790.0}, {"date": "2024-09-30", "close": 2.26, "volume": 42356990.0}, {"date": "2024-10-01", "close": 2.06, "volume": 43040460.0}, {"date": "2024-10-02", "close": 2.16, "volume": 36149770.0}, {"date": "2024-10-03", "close": 2.06, "volume": 30867690.0}, {"date": "2024-10-04", "close": 2.15, "volume": 33726640.0}, {"date": "2024-10-07", "close": 2.25, "volume": 37879470.0}, {"date": "2024-10-08", "close": 2.06, "volume": 42623800.0}, {"date": "2024-10-09", "close": 2.04, "volume": 35897160.0}, {"date": "2024-10-10", "close": 1.97, "volume": 30043130.0}, {"date": "2024-10-11", "close": 2.12, "volume": 35839390.0}, {"date": "2024-10-14", "close": 2.08, "volume": 25442440.0}, {"date": "2024-10-15", "close": 2.06, "volume": 30860650.0}, {"date": "2024-10-16", "close": 2.07, "volume": 36547060.0}, {"date": "2024-10-17", "close": 2.04, "volume": 30816580.0}, {"date": "2024-10-18", "close": 2.24, "volume": 50203300.0}, {"date": "2024-10-21", "close": 2.37, "volume": 52631460.0}, {"date": "2024-10-22", "close": 2.22, "volume": 45597370.0}, {"date": "2024-10-23", "close": 2.08, "volume": 48050790.0}, {"date": "2024-10-24", "close": 2.13, "volume": 35856830.0}, {"date": "2024-10-25", "close": 2.15, "volume": 44541380.0}, {"date": "2024-10-28", "close": 2.24, "volume": 31540000.0}, {"date": "2024-10-29", "close": 2.13, "volume": 40840350.0}, {"date": "2024-10-30", "close": 2.01, "volume": 54951820.0}, {"date": "2024-10-31", "close": 1.96, "volume": 45145090.0}, {"date": "2024-11-01", "close": 2.09, "volume": 51007510.0}, {"date": "2024-11-04", "close": 2.51, "volume": 116576900.0}, {"date": "2024-11-05", "close": 2.52, "volume": 81383000.0}, {"date": "2024-11-06", "close": 1.97, "volume": 117117100.0}, {"date": "2024-11-07", "close": 2.04, "volume": 52379090.0}, {"date": "2024-11-08", "close": 2.06, "volume": 64221070.0}, {"date": "2024-11-11", "close": 1.99, "volume": 60558250.0}, {"date": "2024-11-12", "close": 1.91, "volume": 72014350.0}, {"date": "2024-11-13", "close": 1.97, "volume": 72590040.0}, {"date": "2024-11-14", "close": 1.97, "volume": 80781320.0}, {"date": "2024-11-15", "close": 1.87, "volume": 59370840.0}, {"date": "2024-11-18", "close": 1.99, "volume": 64438520.0}, {"date": "2024-11-19", "close": 1.92, "volume": 51275700.0}, {"date": "2024-11-20", "close": 1.92, "volume": 64204060.0}, {"date": "2024-11-21", "close": 1.89, "volume": 43313150.0}, {"date": "2024-11-22", "close": 1.92, "volume": 46782680.0}, {"date": "2024-11-25", "close": 2.2, "volume": 106803700.0}, {"date": "2024-11-26", "close": 2.07, "volume": 45523790.0}, {"date": "2024-11-27", "close": 2.13, "volume": 54185370.0}, {"date": "2024-11-29", "close": 2.24, "volume": 44108920.0}, {"date": "2024-12-02", "close": 2.3, "volume": 83938000.0}, {"date": "2024-12-03", "close": 2.02, "volume": 90739690.0}, {"date": "2024-12-04", "close": 2.13, "volume": 104945900.0}, {"date": "2024-12-05", "close": 2.45, "volume": 171616600.0}, {"date": "2024-12-06", "close": 2.38, "volume": 78059820.0}, {"date": "2024-12-09", "close": 2.67, "volume": 107324300.0}, {"date": "2024-12-10", "close": 2.51, "volume": 49967100.0}, {"date": "2024-12-11", "close": 2.5, "volume": 34719890.0}, {"date": "2024-12-12", "close": 2.4, "volume": 27605340.0}, {"date": "2024-12-13", "close": 2.43, "volume": 31130200.0}, {"date": "2024-12-16", "close": 2.45, "volume": 41651560.0}, {"date": "2024-12-17", "close": 2.46, "volume": 37950130.0}, {"date": "2024-12-18", "close": 2.22, "volume": 57915170.0}, {"date": "2024-12-19", "close": 2.3, "volume": 42184930.0}, {"date": "2024-12-20", "close": 2.56, "volume": 83925540.0}, {"date": "2024-12-23", "close": 2.43, "volume": 46539840.0}, {"date": "2024-12-24", "close": 2.42, "volume": 31547670.0}, {"date": "2024-12-26", "close": 2.38, "volume": 53896410.0}, {"date": "2024-12-27", "close": 2.38, "volume": 61228240.0}, {"date": "2024-12-30", "close": 2.28, "volume": 39360260.0}, {"date": "2024-12-31", "close": 2.13, "volume": 51655000.0}, {"date": "2025-01-02", "close": 2.33, "volume": 71346530.0}, {"date": "2025-01-03", "close": 2.63, "volume": 96439210.0}, {"date": "2025-01-06", "close": 3.15, "volume": 143879300.0}, {"date": "2025-01-07", "close": 2.95, "volume": 98676870.0}, {"date": "2025-01-08", "close": 2.67, "volume": 68349840.0}, {"date": "2025-01-10", "close": 2.87, "volume": 73435780.0}, {"date": "2025-01-13", "close": 2.71, "volume": 59028170.0}, {"date": "2025-01-14", "close": 2.66, "volume": 57209340.0}, {"date": "2025-01-15", "close": 2.71, "volume": 69164040.0}, {"date": "2025-01-16", "close": 2.74, "volume": 89648860.0}, {"date": "2025-01-17", "close": 2.44, "volume": 95901810.0}, {"date": "2025-01-21", "close": 2.2, "volume": 74333040.0}, {"date": "2025-01-22", "close": 2.03, "volume": 74690880.0}, {"date": "2025-01-23", "close": 2.09, "volume": 60381590.0}, {"date": "2025-01-24", "close": 2.08, "volume": 76296020.0}, {"date": "2025-01-27", "close": 1.95, "volume": 100236700.0}, {"date": "2025-01-28", "close": 1.96, "volume": 71462770.0}, {"date": "2025-01-29", "close": 1.88, "volume": 79047760.0}, {"date": "2025-01-30", "close": 1.92, "volume": 53219750.0}, {"date": "2025-01-31", "close": 1.86, "volume": 68951390.0}, {"date": "2025-02-03", "close": 1.86, "volume": 50868490.0}, {"date": "2025-02-04", "close": 1.95, "volume": 71728510.0}, {"date": "2025-02-05", "close": 1.85, "volume": 52820230.0}, {"date": "2025-02-06", "close": 1.91, "volume": 38717070.0}, {"date": "2025-02-07", "close": 1.84, "volume": 57173580.0}, {"date": "2025-02-10", "close": 1.72, "volume": 70311100.0}, {"date": "2025-02-11", "close": 1.62, "volume": 52515100.0}, {"date": "2025-02-12", "close": 1.65, "volume": 54813850.0}, {"date": "2025-02-13", "close": 1.76, "volume": 53785740.0}, {"date": "2025-02-14", "close": 1.76, "volume": 40633470.0}, {"date": "2025-02-18", "close": 1.81, "volume": 59479270.0}, {"date": "2025-02-19", "close": 1.77, "volume": 39542650.0}, {"date": "2025-02-20", "close": 1.75, "volume": 51828070.0}, {"date": "2025-02-21", "close": 1.66, "volume": 66362580.0}, {"date": "2025-02-24", "close": 1.59, "volume": 80392050.0}, {"date": "2025-02-25", "close": 1.57, "volume": 62373420.0}, {"date": "2025-02-26", "close": 1.68, "volume": 57646000.0}, {"date": "2025-02-27", "close": 1.63, "volume": 41069950.0}, {"date": "2025-02-28", "close": 1.61, "volume": 56498550.0}, {"date": "2025-03-03", "close": 1.5, "volume": 84399610.0}, {"date": "2025-03-04", "close": 1.62, "volume": 96509590.0}, {"date": "2025-03-05", "close": 1.69, "volume": 66825340.0}, {"date": "2025-03-06", "close": 1.65, "volume": 53890590.0}, {"date": "2025-03-07", "close": 1.78, "volume": 73436040.0}, {"date": "2025-03-10", "close": 1.71, "volume": 66779450.0}, {"date": "2025-03-11", "close": 1.67, "volume": 73403350.0}, {"date": "2025-03-12", "close": 1.66, "volume": 75066470.0}, {"date": "2025-03-13", "close": 1.65, "volume": 52657520.0}, {"date": "2025-03-14", "close": 1.66, "volume": 48726200.0}, {"date": "2025-03-17", "close": 1.7, "volume": 41163790.0}, {"date": "2025-03-18", "close": 1.62, "volume": 60638040.0}, {"date": "2025-03-19", "close": 1.58, "volume": 98509770.0}, {"date": "2025-03-20", "close": 1.59, "volume": 64745850.0}, {"date": "2025-03-21", "close": 1.53, "volume": 56038260.0}, {"date": "2025-03-24", "close": 1.54, "volume": 49588920.0}, {"date": "2025-03-25", "close": 1.53, "volume": 44671410.0}, {"date": "2025-03-26", "close": 1.46, "volume": 58837160.0}, {"date": "2025-03-27", "close": 1.44, "volume": 40709220.0}, {"date": "2025-03-28", "close": 1.34, "volume": 72106550.0}, {"date": "2025-03-31", "close": 1.35, "volume": 59675250.0}, {"date": "2025-04-01", "close": 1.31, "volume": 57727510.0}, {"date": "2025-04-02", "close": 1.32, "volume": 34592260.0}, {"date": "2025-04-03", "close": 1.21, "volume": 50021650.0}, {"date": "2025-04-04", "close": 1.22, "volume": 50941900.0}, {"date": "2025-04-07", "close": 1.245, "volume": 43192500.0}, {"date": "2025-04-08", "close": 1.12, "volume": 52729070.0}, {"date": "2025-04-09", "close": 1.21, "volume": 43922810.0}, {"date": "2025-04-10", "close": 1.115, "volume": 35649860.0}, {"date": "2025-04-11", "close": 1.13, "volume": 21007950.0}, {"date": "2025-04-14", "close": 1.06, "volume": 51628940.0}, {"date": "2025-04-15", "close": 1.0, "volume": 105081800.0}, {"date": "2025-04-16", "close": 0.9211, "volume": 132775800.0}, {"date": "2025-04-17", "close": 0.9003, "volume": 129028800.0}, {"date": "2025-04-21", "close": 0.7886, "volume": 135222900.0}, {"date": "2025-04-22", "close": 0.8747, "volume": 113829300.0}, {"date": "2025-04-23", "close": 0.8407, "volume": 62492790.0}, {"date": "2025-04-24", "close": 0.8486, "volume": 53649550.0}, {"date": "2025-04-25", "close": 0.8116, "volume": 62328930.0}, {"date": "2025-04-28", "close": 1.02, "volume": 221992700.0}, {"date": "2025-04-29", "close": 0.9592, "volume": 218003600.0}, {"date": "2025-04-30", "close": 0.8726, "volume": 162686500.0}, {"date": "2025-05-01", "close": 0.8517, "volume": 119029400.0}, {"date": "2025-05-02", "close": 0.8431, "volume": 102534900.0}, {"date": "2025-05-05", "close": 0.7947, "volume": 103361700.0}, {"date": "2025-05-06", "close": 0.7878, "volume": 101440100.0}, {"date": "2025-05-07", "close": 0.7755, "volume": 101419100.0}, {"date": "2025-05-08", "close": 0.8504, "volume": 114438400.0}, {"date": "2025-05-09", "close": 0.8605, "volume": 79273860.0}, {"date": "2025-05-12", "close": 0.9036, "volume": 177123100.0}, {"date": "2025-05-13", "close": 0.8117, "volume": 182057600.0}, {"date": "2025-05-14", "close": 0.7853, "volume": 177767300.0}, {"date": "2025-05-15", "close": 0.6994, "volume": 267013700.0}, {"date": "2025-05-16", "close": 0.7724, "volume": 272111900.0}, {"date": "2025-05-19", "close": 0.7888, "volume": 233107800.0}, {"date": "2025-05-20", "close": 0.825, "volume": 166916900.0}, {"date": "2025-05-21", "close": 0.7663, "volume": 141116800.0}, {"date": "2025-05-22", "close": 0.7999, "volume": 118325000.0}, {"date": "2025-05-23", "close": 0.78, "volume": 102513300.0}, {"date": "2025-05-27", "close": 0.7931, "volume": 119716800.0}, {"date": "2025-05-28", "close": 0.9265, "volume": 306891400.0}, {"date": "2025-05-29", "close": 0.9264, "volume": 156525800.0}, {"date": "2025-05-30", "close": 0.8827, "volume": 147027600.0}, {"date": "2025-06-02", "close": 0.8243, "volume": 134725100.0}, {"date": "2025-06-03", "close": 0.9108, "volume": 187528600.0}, {"date": "2025-06-04", "close": 0.9292, "volume": 83844030.0}, {"date": "2025-06-05", "close": 0.8715, "volume": 78723410.0}, {"date": "2025-06-06", "close": 0.9692, "volume": 190219000.0}, {"date": "2025-06-09", "close": 1.22, "volume": 141742400.0}, {"date": "2025-06-10", "close": 1.28, "volume": 214223500.0}, {"date": "2025-06-11", "close": 1.38, "volume": 136917400.0}, {"date": "2025-06-12", "close": 1.3, "volume": 93595330.0}, {"date": "2025-06-13", "close": 1.29, "volume": 60562070.0}, {"date": "2025-06-16", "close": 1.31, "volume": 60215440.0}, {"date": "2025-06-17", "close": 1.09, "volume": 94351960.0}, {"date": "2025-06-18", "close": 1.14, "volume": 51273230.0}, {"date": "2025-06-20", "close": 1.11, "volume": 71434740.0}, {"date": "2025-06-23", "close": 1.09, "volume": 52652040.0}, {"date": "2025-06-24", "close": 1.16, "volume": 83314170.0}, {"date": "2025-06-25", "close": 1.09, "volume": 50442200.0}, {"date": "2025-06-26", "close": 1.22, "volume": 102697100.0}, {"date": "2025-06-27", "close": 1.16, "volume": 60434650.0}, {"date": "2025-06-30", "close": 1.49, "volume": 250792400.0}, {"date": "2025-07-01", "close": 1.41, "volume": 94951010.0}, {"date": "2025-07-02", "close": 1.4, "volume": 67680730.0}, {"date": "2025-07-03", "close": 1.47, "volume": 81632520.0}, {"date": "2025-07-07", "close": 1.37, "volume": 71603300.0}, {"date": "2025-07-08", "close": 1.42, "volume": 50271510.0}, {"date": "2025-07-09", "close": 1.78, "volume": 231504700.0}, {"date": "2025-07-10", "close": 1.68, "volume": 88659770.0}, {"date": "2025-07-11", "close": 1.62, "volume": 56882270.0}, {"date": "2025-07-14", "close": 1.57, "volume": 61823320.0}, {"date": "2025-07-15", "close": 1.53, "volume": 61336210.0}, {"date": "2025-07-16", "close": 1.52, "volume": 46961520.0}, {"date": "2025-07-17", "close": 1.65, "volume": 72718830.0}, {"date": "2025-07-18", "close": 1.79, "volume": 102720000.0}, {"date": "2025-07-21", "close": 1.82, "volume": 142891500.0}, {"date": "2025-07-22", "close": 1.84, "volume": 76057330.0}, {"date": "2025-07-23", "close": 1.81, "volume": 68101260.0}, {"date": "2025-07-24", "close": 1.77, "volume": 102908900.0}, {"date": "2025-07-25", "close": 1.84, "volume": 65031440.0}, {"date": "2025-07-28", "close": 1.77, "volume": 68785020.0}, {"date": "2025-07-29", "close": 1.59, "volume": 61887690.0}, {"date": "2025-07-30", "close": 1.55, "volume": 33632960.0}, {"date": "2025-07-31", "close": 1.5, "volume": 44462130.0}, {"date": "2025-08-01", "close": 1.4, "volume": 55834740.0}, {"date": "2025-08-04", "close": 1.45, "volume": 33367680.0}, {"date": "2025-08-05", "close": 1.54, "volume": 35634300.0}, {"date": "2025-08-06", "close": 1.46, "volume": 30525890.0}, {"date": "2025-08-07", "close": 1.51, "volume": 30629230.0}, {"date": "2025-08-08", "close": 1.51, "volume": 23469390.0}, {"date": "2025-08-11", "close": 1.58, "volume": 53352500.0}, {"date": "2025-08-12", "close": 1.54, "volume": 74301920.0}, {"date": "2025-08-13", "close": 1.66, "volume": 75619700.0}, {"date": "2025-08-14", "close": 1.65, "volume": 37505870.0}, {"date": "2025-08-15", "close": 1.7, "volume": 59602240.0}, {"date": "2025-08-18", "close": 1.66, "volume": 55075350.0}, {"date": "2025-08-19", "close": 1.58, "volume": 41403570.0}, {"date": "2025-08-20", "close": 1.56, "volume": 41272360.0}, {"date": "2025-08-21", "close": 1.54, "volume": 29038320.0}, {"date": "2025-08-22", "close": 1.68, "volume": 61455460.0}, {"date": "2025-08-25", "close": 1.67, "volume": 47446490.0}, {"date": "2025-08-26", "close": 1.65, "volume": 38146350.0}, {"date": "2025-08-27", "close": 1.62, "volume": 27501380.0}, {"date": "2025-08-28", "close": 1.63, "volume": 26794200.0}, {"date": "2025-08-29", "close": 1.57, "volume": 30016560.0}, {"date": "2025-09-02", "close": 1.48, "volume": 45846480.0}, {"date": "2025-09-03", "close": 1.49, "volume": 46414640.0}, {"date": "2025-09-04", "close": 1.44, "volume": 33974340.0}, {"date": "2025-09-05", "close": 1.46, "volume": 32699140.0}, {"date": "2025-09-08", "close": 1.44, "volume": 31627530.0}, {"date": "2025-09-09", "close": 1.41, "volume": 30080160.0}, {"date": "2025-09-10", "close": 1.44, "volume": 38959440.0}, {"date": "2025-09-11", "close": 1.51, "volume": 54137200.0}, {"date": "2025-09-12", "close": 1.52, "volume": 27171340.0}, {"date": "2025-09-15", "close": 1.57, "volume": 48946600.0}, {"date": "2025-09-16", "close": 1.68, "volume": 70119490.0}, {"date": "2025-09-17", "close": 2.0, "volume": 208039600.0}, {"date": "2025-09-18", "close": 2.1, "volume": 127708000.0}, {"date": "2025-09-19", "close": 2.18, "volume": 158720600.0}, {"date": "2025-09-22", "close": 2.65, "volume": 209591500.0}, {"date": "2025-09-23", "close": 2.53, "volume": 390691600.0}, {"date": "2025-09-24", "close": 2.4, "volume": 170039100.0}, {"date": "2025-09-25", "close": 2.36, "volume": 114744100.0}, {"date": "2025-09-26", "close": 2.37, "volume": 95458510.0}, {"date": "2025-09-29", "close": 2.27, "volume": 71435120.0}, {"date": "2025-09-30", "close": 2.33, "volume": 71197370.0}, {"date": "2025-10-01", "close": 2.93, "volume": 216722800.0}, {"date": "2025-10-02", "close": 2.83, "volume": 122159900.0}, {"date": "2025-10-03", "close": 3.81, "volume": 499502100.0}, {"date": "2025-10-06", "close": 4.13, "volume": 403037200.0}, {"date": "2025-10-07", "close": 3.87, "volume": 196361700.0}, {"date": "2025-10-08", "close": 3.655, "volume": 149089400.0}, {"date": "2025-10-09", "close": 3.78, "volume": 165753000.0}, {"date": "2025-10-10", "close": 3.42, "volume": 165046400.0}, {"date": "2025-10-13", "close": 3.9, "volume": 190073500.0}, {"date": "2025-10-14", "close": 4.05, "volume": 198218300.0}, {"date": "2025-10-15", "close": 3.85, "volume": 184862600.0}, {"date": "2025-10-16", "close": 3.48, "volume": 187451300.0}, {"date": "2025-10-17", "close": 3.4, "volume": 105278700.0}, {"date": "2025-10-20", "close": 3.4, "volume": 112440300.0}, {"date": "2025-10-21", "close": 3.12, "volume": 112660300.0}, {"date": "2025-10-22", "close": 2.92, "volume": 112531800.0}, {"date": "2025-10-23", "close": 2.88, "volume": 63200050.0}, {"date": "2025-10-24", "close": 2.95, "volume": 80963180.0}, {"date": "2025-10-27", "close": 2.96, "volume": 96119230.0}, {"date": "2025-10-28", "close": 2.79, "volume": 89845440.0}, {"date": "2025-10-29", "close": 2.76, "volume": 132139700.0}, {"date": "2025-10-30", "close": 2.65, "volume": 80902920.0}, {"date": "2025-10-31", "close": 2.69, "volume": 94546920.0}, {"date": "2025-11-03", "close": 2.75, "volume": 95036560.0}, {"date": "2025-11-04", "close": 2.52, "volume": 99955620.0}, {"date": "2025-11-05", "close": 2.64, "volume": 88272950.0}, {"date": "2025-11-06", "close": 2.51, "volume": 88798360.0}, {"date": "2025-11-07", "close": 2.65, "volume": 116670600.0}, {"date": "2025-11-10", "close": 2.56, "volume": 188225700.0}, {"date": "2025-11-11", "close": 2.53, "volume": 163738100.0}, {"date": "2025-11-12", "close": 2.73, "volume": 176868000.0}, {"date": "2025-11-13", "close": 2.49, "volume": 117667300.0}, {"date": "2025-11-14", "close": 2.245, "volume": 85370340.0}, {"date": "2025-11-17", "close": 2.085, "volume": 75313820.0}, {"date": "2025-11-18", "close": 2.14, "volume": 172298600.0}, {"date": "2025-11-19", "close": 1.9, "volume": 220080900.0}, {"date": "2025-11-20", "close": 1.89, "volume": 104100700.0}, {"date": "2025-11-21", "close": 1.98, "volume": 111103100.0}, {"date": "2025-11-24", "close": 1.96, "volume": 113649400.0}, {"date": "2025-11-25", "close": 1.95, "volume": 84814590.0}, {"date": "2025-11-26", "close": 1.98, "volume": 87110660.0}, {"date": "2025-11-28", "close": 2.01, "volume": 45238260.0}, {"date": "2025-12-01", "close": 1.92, "volume": 81351040.0}, {"date": "2025-12-02", "close": 2.11, "volume": 121819300.0}, {"date": "2025-12-03", "close": 2.23, "volume": 105176000.0}, {"date": "2025-12-04", "close": 2.23, "volume": 117598800.0}, {"date": "2025-12-05", "close": 2.2, "volume": 94430850.0}, {"date": "2025-12-08", "close": 2.16, "volume": 98299620.0}, {"date": "2025-12-09", "close": 2.21, "volume": 99043360.0}, {"date": "2025-12-10", "close": 2.26, "volume": 94086750.0}, {"date": "2025-12-11", "close": 2.36, "volume": 100780800.0}, {"date": "2025-12-12", "close": 2.32, "volume": 114453400.0}, {"date": "2025-12-15", "close": 2.22, "volume": 94449240.0}, {"date": "2025-12-16", "close": 2.29, "volume": 97117840.0}, {"date": "2025-12-17", "close": 2.16, "volume": 81987550.0}, {"date": "2025-12-18", "close": 2.26, "volume": 122369100.0}, {"date": "2025-12-19", "close": 2.2, "volume": 141750900.0}, {"date": "2025-12-22", "close": 2.11, "volume": 83416380.0}, {"date": "2025-12-23", "close": 2.05, "volume": 82231910.0}, {"date": "2025-12-24", "close": 2.1, "volume": 47485670.0}, {"date": "2025-12-26", "close": 2.07, "volume": 55122080.0}, {"date": "2025-12-29", "close": 1.97, "volume": 72992920.0}, {"date": "2025-12-30", "close": 1.94, "volume": 72344990.0}, {"date": "2025-12-31", "close": 1.97, "volume": 80738600.0}, {"date": "2026-01-02", "close": 2.23, "volume": 120518900.0}, {"date": "2026-01-05", "close": 2.37, "volume": 112057200.0}, {"date": "2026-01-06", "close": 2.39, "volume": 106269200.0}, {"date": "2026-01-07", "close": 2.28, "volume": 81378630.0}, {"date": "2026-01-08", "close": 2.32, "volume": 87502470.0}, {"date": "2026-01-09", "close": 2.19, "volume": 114013500.0}, {"date": "2026-01-12", "close": 2.28, "volume": 99133500.0}, {"date": "2026-01-13", "close": 2.28, "volume": 81243830.0}, {"date": "2026-01-14", "close": 2.35, "volume": 81311300.0}, {"date": "2026-01-15", "close": 2.26, "volume": 72304290.0}, {"date": "2026-01-16", "close": 2.36, "volume": 118050700.0}, {"date": "2026-01-20", "close": 2.31, "volume": 112287400.0}, {"date": "2026-01-21", "close": 2.22, "volume": 135612100.0}, {"date": "2026-01-22", "close": 2.59, "volume": 185307200.0}, {"date": "2026-01-23", "close": 2.5, "volume": 108130200.0}, {"date": "2026-01-26", "close": 2.3, "volume": 103010200.0}, {"date": "2026-01-27", "close": 2.41, "volume": 94838230.0}, {"date": "2026-01-28", "close": 2.45, "volume": 121612900.0}, {"date": "2026-01-29", "close": 2.34, "volume": 98896270.0}, {"date": "2026-01-30", "close": 2.115, "volume": 137884400.0}, {"date": "2026-02-02", "close": 2.08, "volume": 74746720.0}, {"date": "2026-02-03", "close": 2.13, "volume": 101208200.0}, {"date": "2026-02-04", "close": 2.05, "volume": 121968500.0}, {"date": "2026-02-05", "close": 1.86, "volume": 115930400.0}, {"date": "2026-02-06", "close": 2.075, "volume": 109056600.0}, {"date": "2026-02-09", "close": 2.1, "volume": 87525660.0}, {"date": "2026-02-10", "close": 2.04, "volume": 82664540.0}, {"date": "2026-02-11", "close": 1.96, "volume": 92421810.0}, {"date": "2026-02-12", "close": 1.82, "volume": 107090600.0}, {"date": "2026-02-13", "close": 1.89, "volume": 84314110.0}, {"date": "2026-02-17", "close": 1.82, "volume": 73002310.0}, {"date": "2026-02-18", "close": 1.86, "volume": 76131940.0}, {"date": "2026-02-19", "close": 1.91, "volume": 75984600.0}, {"date": "2026-02-20", "close": 1.87, "volume": 85147160.0}, {"date": "2026-02-23", "close": 1.84, "volume": 66447620.0}, {"date": "2026-02-24", "close": 1.91, "volume": 85128230.0}, {"date": "2026-02-25", "close": 1.91, "volume": 84946420.0}, {"date": "2026-02-26", "close": 1.91, "volume": 111220300.0}, {"date": "2026-02-27", "close": 1.79, "volume": 118005200.0}, {"date": "2026-03-02", "close": 1.81, "volume": 113822800.0}, {"date": "2026-03-03", "close": 2.23, "volume": 224774100.0}, {"date": "2026-03-04", "close": 2.48, "volume": 129661800.0}, {"date": "2026-03-05", "close": 2.29, "volume": 88785090.0}, {"date": "2026-03-06", "close": 2.13, "volume": 73364530.0}, {"date": "2026-03-09", "close": 2.18, "volume": 74750250.0}, {"date": "2026-03-10", "close": 2.12, "volume": 65736910.0}, {"date": "2026-03-11", "close": 2.23, "volume": 67406710.0}, {"date": "2026-03-12", "close": 2.21, "volume": 85745090.0}, {"date": "2026-03-13", "close": 2.15, "volume": 62734100.0}, {"date": "2026-03-16", "close": 2.24, "volume": 85045120.0}, {"date": "2026-03-17", "close": 2.33, "volume": 76543250.0}, {"date": "2026-03-18", "close": 2.32, "volume": 84281850.0}, {"date": "2026-03-19", "close": 2.4, "volume": 78431730.0}, {"date": "2026-03-20", "close": 2.23, "volume": 104494300.0}, {"date": "2026-03-23", "close": 2.31, "volume": 49286660.0}, {"date": "2026-03-24", "close": 2.29, "volume": 60587550.0}, {"date": "2026-03-25", "close": 2.27, "volume": 35782130.0}, {"date": "2026-03-26", "close": 2.25, "volume": 58192640.0}, {"date": "2026-03-27", "close": 2.18, "volume": 51426170.0}, {"date": "2026-03-30", "close": 2.14, "volume": 50764380.0}, {"date": "2026-03-31", "close": 2.26, "volume": 46982570.0}, {"date": "2026-04-01", "close": 2.25, "volume": 39420150.0}, {"date": "2026-04-02", "close": 2.41, "volume": 85948220.0}, {"date": "2026-04-06", "close": 2.69, "volume": 99214920.0}, {"date": "2026-04-07", "close": 2.52, "volume": 79516450.0}, {"date": "2026-04-08", "close": 2.65, "volume": 68378040.0}, {"date": "2026-04-09", "close": 2.74, "volume": 76699990.0}, {"date": "2026-04-10", "close": 2.74, "volume": 60962440.0}, {"date": "2026-04-13", "close": 2.77, "volume": 60160620.0}, {"date": "2026-04-14", "close": 2.94, "volume": 86051650.0}, {"date": "2026-04-15", "close": 2.93, "volume": 68686430.0}, {"date": "2026-04-16", "close": 2.86, "volume": 57509620.0}, {"date": "2026-04-17", "close": 2.78, "volume": 83567770.0}, {"date": "2026-04-20", "close": 3.22, "volume": 112240400.0}, {"date": "2026-04-21", "close": 3.08, "volume": 82135350.0}, {"date": "2026-04-22", "close": 3.19, "volume": 60241120.0}, {"date": "2026-04-23", "close": 3.18, "volume": 66212220.0}, {"date": "2026-04-24", "close": 3.14, "volume": 76960300.0}, {"date": "2026-04-27", "close": 3.08, "volume": 57720400.0}, {"date": "2026-04-28", "close": 3.03, "volume": 37516400.0}, {"date": "2026-04-29", "close": 3.41, "volume": 133462100.0}, {"date": "2026-04-30", "close": 3.13, "volume": 96518360.0}, {"date": "2026-05-01", "close": 3.11, "volume": 37028960.0}, {"date": "2026-05-04", "close": 3.13, "volume": 50642840.0}, {"date": "2026-05-05", "close": 3.32, "volume": 67726960.0}, {"date": "2026-05-06", "close": 3.31, "volume": 59643590.0}, {"date": "2026-05-07", "close": 3.13, "volume": 79475860.0}, {"date": "2026-05-08", "close": 3.12, "volume": 45815740.0}, {"date": "2026-05-11", "close": 3.52, "volume": 175289000.0}, {"date": "2026-05-12", "close": 3.56, "volume": 196969900.0}, {"date": "2026-05-13", "close": 3.96, "volume": 163401800.0}, {"date": "2026-05-14", "close": 3.79, "volume": 91734850.0}, {"date": "2026-05-15", "close": 3.78, "volume": 97570470.0}, {"date": "2026-05-18", "close": 3.45, "volume": 86372040.0}, {"date": "2026-05-19", "close": 3.31, "volume": 45630970.0}, {"date": "2026-05-20", "close": 3.31, "volume": 60535980.0}, {"date": "2026-05-21", "close": 3.78, "volume": 115550700.0}, {"date": "2026-05-22", "close": 3.78, "volume": 71431980.0}, {"date": "2026-05-26", "close": 3.84, "volume": 112098900.0}, {"date": "2026-05-27", "close": 4.14, "volume": 110538000.0}, {"date": "2026-05-28", "close": 4.12, "volume": 91758350.0}, {"date": "2026-05-29", "close": 3.95, "volume": 68126690.0}, {"date": "2026-06-01", "close": 3.94, "volume": 64925390.0}, {"date": "2026-06-02", "close": 4.09, "volume": 82099740.0}, {"date": "2026-06-03", "close": 3.69, "volume": 73366050.0}, {"date": "2026-06-04", "close": 3.6, "volume": 54025010.0}, {"date": "2026-06-05", "close": 3.215, "volume": 79379800.0}, {"date": "2026-06-08", "close": 3.19, "volume": 45176460.0}, {"date": "2026-06-09", "close": 2.91, "volume": 70106710.0}, {"date": "2026-06-10", "close": 2.86, "volume": 43467990.0}, {"date": "2026-06-11", "close": 2.83, "volume": 46572790.0}, {"date": "2026-06-12", "close": 2.76, "volume": 49731720.0}, {"date": "2026-06-15", "close": 2.8, "volume": 39698620.0}, {"date": "2026-06-16", "close": 2.71, "volume": 43652270.0}, {"date": "2026-06-17", "close": 2.65, "volume": 79489030.0}, {"date": "2026-06-18", "close": 2.85, "volume": 66373900.0}, {"date": "2026-06-22", "close": 2.79, "volume": 35916260.0}, {"date": "2026-06-23", "close": 2.71, "volume": 49242690.0}, {"date": "2026-06-24", "close": 2.61, "volume": 53335960.0}, {"date": "2026-06-25", "close": 2.57, "volume": 47170580.0}, {"date": "2026-06-26", "close": 2.54, "volume": 95669530.0}, {"date": "2026-06-29", "close": 2.59, "volume": 44626020.0}, {"date": "2026-06-30", "close": 2.71, "volume": 55845220.0}, {"date": "2026-07-01", "close": 2.64, "volume": 49493460.0}, {"date": "2026-07-02", "close": 2.64, "volume": 60796980.0}, {"date": "2026-07-06", "close": 2.64, "volume": 46811830.0}, {"date": "2026-07-07", "close": 2.48, "volume": 67027840.0}, {"date": "2026-07-08", "close": 2.46, "volume": 43796490.0}, {"date": "2026-07-09", "close": 2.38, "volume": 36805960.0}, {"date": "2026-07-10", "close": 2.23, "volume": 53811050.0}, {"date": "2026-07-13", "close": 2.17, "volume": 35486640.0}, {"date": "2026-07-14", "close": 2.27, "volume": 42871680.0}, {"date": "2026-07-15", "close": 2.21, "volume": 45377270.0}, {"date": "2026-07-16", "close": 2.15, "volume": 67894430.0}, {"date": "2026-07-17", "close": 2.17, "volume": 56933590.0}, {"date": "2026-07-20", "close": 2.13, "volume": 36519650.0}, {"date": "2026-07-21", "close": 2.27, "volume": 39896550.0}, {"date": "2026-07-22", "close": 2.23, "volume": 27627540.0}, {"date": "2026-07-23", "close": 2.19, "volume": 32268280.0}, {"date": "2026-07-24", "close": 2.09, "volume": 37380930.0}, {"date": "2026-07-27", "close": 2.06, "volume": 58699830.0}, {"date": "2026-07-28", "close": 1.96, "volume": 83748110.0}, {"date": "2026-07-29", "close": 1.9, "volume": 61189710.0}, {"date": "2026-07-30", "close": 2.09, "volume": 51842250.0}, {"date": "2026-07-31", "close": 2.06, "volume": 38018580.0}, {"date": "2026-08-03", "close": 2.08, "volume": 48917140.0}, {"date": "2026-08-04", "close": 2.16, "volume": 48121210.0}, {"date": "2026-08-05", "close": 2.1, "volume": 36081280.0}, {"date": "2026-08-06", "close": 2.07, "volume": 50605300.0}, {"date": "2026-08-07", "close": 2.18, "volume": 54678070.0}, {"date": "2026-08-10", "close": 2.11, "volume": 126010100.0}, {"date": "2026-08-11", "close": 2.22, "volume": 147088500.0}, {"date": "2026-08-12", "close": 2.29, "volume": 91497110.0}, {"date": "2026-08-13", "close": 2.3, "volume": 72534260.0}, {"date": "2026-08-14", "close": 2.32, "volume": 50250850.0}, {"date": "2026-08-17", "close": 2.28, "volume": 59337750.0}, {"date": "2026-08-18", "close": 2.16, "volume": 59853740.0}, {"date": "2026-08-19", "close": 2.25, "volume": 46056830.0}, {"date": "2026-08-20", "close": 2.2, "volume": 43561830.0}, {"date": "2026-08-21", "close": 2.27, "volume": 57274950.0}, {"date": "2026-08-24", "close": 2.17, "volume": 77000630.0}, {"date": "2026-08-25", "close": 2.27, "volume": 64008590.0}, {"date": "2026-08-26", "close": 2.17, "volume": 79817440.0}, {"date": "2026-08-27", "close": 2.27, "volume": 51047280.0}, {"date": "2026-08-28", "close": 2.19, "volume": 46644340.0}, {"date": "2026-08-31", "close": 2.16, "volume": 35171880.0}, {"date": "2026-09-01", "close": 2.09, "volume": 46711840.0}, {"date": "2026-09-02", "close": 2.09, "volume": 40554800.0}, {"date": "2026-09-03", "close": 2.11, "volume": 41791910.0}, {"date": "2026-09-04", "close": 2.17, "volume": 45322680.0}, {"date": "2026-09-08", "close": 2.26, "volume": 76356540.0}, {"date": "2026-09-09", "close": 2.17, "volume": 46302590.0}, {"date": "2026-09-10", "close": 2.11, "volume": 49242880.0}, {"date": "2026-09-11", "close": 2.1, "volume": 32427090.0}, {"date": "2026-09-14", "close": 2.06, "volume": 52915970.0}, {"date": "2026-09-15", "close": 2.05, "volume": 43196130.0}, {"date": "2026-09-16", "close": 2.02, "volume": 47286990.0}, {"date": "2026-09-17", "close": 2.12, "volume": 61379550.0}, {"date": "2026-09-18", "close": 2.09, "volume": 55189050.0}, {"date": "2026-09-21", "close": 2.09, "volume": 34064920.0}, {"date": "2026-09-22", "close": 2.11, "volume": 28872000.0}, {"date": "2026-09-23", "close": 2.04, "volume": 41213900.0}, {"date": "2026-09-24", "close": 1.96, "volume": 58318850.0}, {"date": "2026-09-25", "close": 1.98, "volume": 45605730.0}, {"date": "2026-09-28", "close": 1.86, "volume": 65340180.0}, {"date": "2026-09-29", "close": 1.91, "volume": 52774040.0}, {"date": "2026-09-30", "close": 1.94, "volume": 49165090.0}, {"date": "2026-10-01", "close": 1.89, "volume": 45385960.0}, {"date": "2026-10-02", "close": 1.9, "volume": 36835380.0}, {"date": "2026-10-05", "close": 1.89, "volume": 42065940.0}, {"date": "2026-10-06", "close": 1.86, "volume": 44649370.0}, {"date": "2026-10-07", "close": 1.78, "volume": 48153310.0}, {"date": "2026-10-08", "close": 1.73, "volume": 54057280.0}, {"date": "2026-10-09", "close": 1.68, "volume": 41884650.0}, {"date": "2026-10-12", "close": 1.62, "volume": 51680110.0}, {"date": "2026-10-13", "close": 1.56, "volume": 58848760.0}, {"date": "2026-10-14", "close": 1.45, "volume": 82853960.0}, {"date": "2026-10-15", "close": 1.485, "volume": 56930040.0}, {"date": "2026-10-16", "close": 1.38, "volume": 86263010.0}, {"date": "2026-10-19", "close": 1.37, "volume": 37976020.0}, {"date": "2026-10-20", "close": 1.4, "volume": 47286860.0}, {"date": "2026-10-21", "close": 1.41, "volume": 37301490.0}, {"date": "2026-10-22", "close": 1.38, "volume": 45207620.0}, {"date": "2026-10-23", "close": 1.38, "volume": 26536590.0}, {"date": "2026-10-26", "close": 1.37, "volume": 43087500.0}, {"date": "2026-10-27", "close": 1.4, "volume": 45375190.0}, {"date": "2026-10-28", "close": 1.42, "volume": 42939630.0}, {"date": "2026-10-29", "close": 1.42, "volume": 54425390.0}, {"date": "2026-10-30", "close": 1.365, "volume": 34041190.0}], "refreshing": false}