{"ticker": "SMCI", "overview": {"cik": "1375365", "ticker": "SMCI", "name": "Super Micro Computer, Inc.", "industry": "Electronic Computers", "country": "United States", "sic": "3571", "announcements": [{"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0001593123-26-000007", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-21", "title": "FORM 3/A", "accession": "0002160181-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001375365-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0002160181-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001375365-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001392941-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001392942-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001375365-26-000023", "price_sensitive": true}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001969223-26-001066", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001392942-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001392941-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-001000", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000990", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001777404-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002135314-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002104631-26-000016", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-31", "title": "Annual report", "accession": "0001375365-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002104631-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001777404-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002148161-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002135314-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001392942-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001392941-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001492126-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002148161-26-000009", "price_sensitive": false}]}, "description": "Super Micro Computer, Inc. trades as SMCI on the NASDAQ and is registered in the United States, classified under Electronic Computers (SIC 3571). Privy Trades holds 52 insider filings for the company, in September 2026. Across those, 2 insiders disclosed 2 sales totalling $15.44M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 15437167.399999999, "net": -15437167.399999999, "insiders": 2, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "SMCI", "has_prices": true, "as_of": "2026-10-26", "last": 32.69, "prev_close": 32.94, "change": -0.25, "change_pct": -0.0075895567698846395, "session_volume": 23286430.0, "vwap_5": 33.95605569814004, "vwap_20": 37.866495716848014, "vwap_60": 37.48107672990323, "vwap_250": 32.99374428338484, "high_52w": 50.75, "low_52w": 20.53, "avg_volume_20": 35146313.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001133", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Super Micro Computer, Inc.", "who_key": "Super Micro Computer, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Super Micro Computer, Inc. moves to a 4.98% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/0002100121-26-001133-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0001392942-26-000016", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Charles Liang", "who_key": "Liang Charles", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CEO files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392942/000139294226000016/0001392942-26-000016-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001392941-26-000017", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Liang Chiu-Chu Sara Liu", "who_key": "Liu Liang Chiu-Chu Sara", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392941/000139294126000017/0001392941-26-000017-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001492126-26-000013", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Kenneth Cheung", "who_key": "Cheung Kenneth", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492126/000149212626000013/0001492126-26-000013-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0002104631-26-000018", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Jin Xiao", "who_key": "Xiao Jin", "role": "Sr. Corporate VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104631/000210463126000018/0002104631-26-000018-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0002148161-26-000012", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Matthew Thauberger", "who_key": "Thauberger Matthew", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148161/000214816126000012/0002148161-26-000012-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0002135314-26-000014", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Vikranth Malyala", "who_key": "Malyala Vikranth", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135314/000213531426000014/0002135314-26-000014-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001392942-26-000013", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Charles Liang", "who_key": "Liang Charles", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7718583.699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "The CEO takes $7.7M off the table in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1392942/000139294226000013/0001392942-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0001392941-26-000014", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Liang Chiu-Chu Sara Liu", "who_key": "Liu Liang Chiu-Chu Sara", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7718583.699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "A director trims SMCI: $7.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1392941/000139294126000014/0001392941-26-000014-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0002104631-26-000016", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Jin Xiao", "who_key": "Xiao Jin", "role": "Sr. Corporate VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104631/000210463126000016/0002104631-26-000016-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0002135314-26-000012", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Vikranth Malyala", "who_key": "Malyala Vikranth", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135314/000213531426000012/0002135314-26-000012-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001777404-26-000014", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "David E. Weigand", "who_key": "WEIGAND DAVID E", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CFO files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777404/000177740426000014/0001777404-26-000014-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0002148161-26-000010", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Matthew Thauberger", "who_key": "Thauberger Matthew", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43830.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148161/000214816126000010/0002148161-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001777404-26-000013", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "David E. Weigand", "who_key": "WEIGAND DAVID E", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126630.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CFO files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777404/000177740426000013/0001777404-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0002104631-26-000013", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Jin Xiao", "who_key": "Xiao Jin", "role": "Sr. Corporate VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54970.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104631/000210463126000013/0002104631-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001492126-26-000011", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Kenneth Cheung", "who_key": "Cheung Kenneth", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30930.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492126/000149212626000011/0001492126-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001392941-26-000013", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Liang Chiu-Chu Sara Liu", "who_key": "Liu Liang Chiu-Chu Sara", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75411.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392941/000139294126000013/0001392941-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001392942-26-000012", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Charles Liang", "who_key": "Liang Charles", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 75411.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CEO files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392942/000139294226000012/0001392942-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0002135314-26-000010", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Vikranth Malyala", "who_key": "Malyala Vikranth", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116868.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135314/000213531426000010/0002135314-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001201306-26-000002", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Robert L. Blair", "who_key": "BLAIR ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/000120130626000002/0001201306-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001126026-26-000001", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Sherman Tuan", "who_key": "TUAN SHERMAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/000112602626000001/0001126026-26-000001-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001208730-26-000004", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Tally C. Liu", "who_key": "LIU TALLY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/000120873026000004/0001208730-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0002148161-26-000009", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Matthew Thauberger", "who_key": "Thauberger Matthew", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148161/000214816126000009/0002148161-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001921058-26-000002", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Judy L. Lin", "who_key": "Lin Judy L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921058/000192105826000002/0001921058-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0002034568-26-000003", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Susan Mogensen", "who_key": "Mogensen Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Director files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034568/000203456826000003/0002034568-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001011712-26-000027", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CAPITAL VENTURES INTERNATIONAL moves to a 5.1% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000027-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001595888-26-000103", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 7.4% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000103-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0002148161-26-000008", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Matthew Thauberger", "who_key": "Thauberger Matthew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 18750.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148161/000214816126000008/0002148161-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0002135314-26-000009", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Vikranth Malyala", "who_key": "Malyala Vikranth", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52034.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "C-suite exec files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135314/000213531426000009/0002135314-26-000009-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0002104631-26-000012", "src": "INSIDERS", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Jin Xiao", "who_key": "Xiao Jin", "role": "Sr. Corporate VP, Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33819.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Insider files routine paperwork on SMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104631/000210463126000012/0002104631-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001133", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Super Micro Computer, Inc.", "who_key": "Super Micro Computer, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Super Micro Computer, Inc. moves to a 4.98% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/0002100121-26-001133-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0001011712-26-000027", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CAPITAL VENTURES INTERNATIONAL moves to a 5.1% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000027-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001595888-26-000103", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 7.4% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000103-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0002100121-26-000982", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Super Micro Computer, Inc.", "who_key": "Super Micro Computer, 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": "Electronic Computers", "country": "United States", "headline": "Super Micro Computer, Inc. takes a 5.09% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/0002100121-26-000982-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0001011712-26-000010", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "CAPITAL VENTURES INTERNATIONAL takes a 6.2% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-11", "mins": 208310}, {"id": "13DG-0001595888-26-000060", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 8.5% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000060-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-11", "mins": 208310}, {"id": "13DG-0001595888-26-000058", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 8.5% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000058-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-11", "mins": 208310}, {"id": "13DG-0002100119-26-001176", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Super Micro Computer, Inc.", "who_key": "Super Micro Computer, 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": "Electronic Computers", "country": "United States", "headline": "Super Micro Computer, Inc. takes a 6.31% passive stake in SMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/0002100119-26-001176-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002320", "src": "13DG", "ticker": "SMCI", "cik": "1375365", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer, Inc.", "who": "Super Micro Computer, Inc.", "who_key": "Super Micro Computer, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "United States", "headline": "Super Micro Computer, Inc. adjusts its stake in SMCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1375365/0000102909-26-002320-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13F-1364742-0001086364-24-008417-86800U104", "src": "13F", "ticker": "SMCI", "cik": "", "company": "Super Micro Computer, Inc.", "company_raw": "Super Micro Computer Inc", "who": "BlackRock", "who_key": "BlackRock", "role": "institution \u00b7 13F \u00b7 Q2 2024", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "SELL", "amount": 3291804558.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "BlackRock trims $3.3B of SMCI (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364742/000108636424008417/", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232150}], "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": "Super Micro Computer, Inc. - Depositary Shares Each Representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock", "new_value": "Super Micro Computer, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001375365", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001375365", "applied": 1, "detected_at": "2026-10-27T18:07:26.008974"}]}, "key_people": [{"who": "Liang Chiu-Chu Sara Liu", "who_key": "Liu Liang Chiu-Chu Sara", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7718583.699999999, "net": -7718583.699999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7718583.699999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1392941/000139294126000014/0001392941-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 7718583.699999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1392941/000139294126000014/0001392941-26-000014-index.htm"}}, {"who": "Charles Liang", "who_key": "Liang Charles", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7718583.699999999, "net": -7718583.699999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7718583.699999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1392942/000139294226000013/0001392942-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 7718583.699999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1392942/000139294226000013/0001392942-26-000013-index.htm"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0677bd3f-167e-4cae-8f1d-05eb4340fcdc/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d3daa40b-123d-4451-9974-02bf5a96d8da/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032248.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}}], "activity": [{"date": "2026-09-04", "net": -15437167.399999999}], "announcements": [{"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0001593123-26-000007", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-21", "title": "FORM 3/A", "accession": "0002160181-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001375365-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0002160181-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001375365-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001392941-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001392942-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001375365-26-000023", "price_sensitive": true}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001969223-26-001066", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001392942-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001392941-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001969223-26-001000", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000990", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001777404-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002135314-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002104631-26-000016", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-31", "title": "Annual report", "accession": "0001375365-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002104631-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001777404-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002148161-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002135314-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001392942-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001392941-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001492126-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002148161-26-000009", "price_sensitive": false}], "performance": {"ticker": "SMCI", "has_prices": true, "summary": {"n": 5, "avg": -0.0862796224682048, "win_rate": 0.4, "best": 0.05485640529202967, "worst": -0.2821695212999561, "as_of": "2026-10-26"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 34.02, "return": -0.03909465020576147}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-05", "score": 0.0, "ref_price": 40.41, "return": -0.1910418213313536}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-30", "score": 0.0, "ref_price": 31.86, "return": 0.026051475204017523}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 45.54, "return": -0.2821695212999561}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 30.99, "return": 0.05485640529202967}]}, "price_series": [{"date": "2016-10-26", "close": 2.215, "volume": 2092770.0}, {"date": "2016-10-27", "close": 2.21, "volume": 4921540.0}, {"date": "2016-10-28", "close": 2.44, "volume": 13234000.0}, {"date": "2016-10-31", "close": 2.37, "volume": 4689310.0}, {"date": "2016-11-01", "close": 2.28, "volume": 5016810.0}, {"date": "2016-11-02", "close": 2.26, "volume": 6311820.0}, {"date": "2016-11-03", "close": 2.235, "volume": 3628450.0}, {"date": "2016-11-04", "close": 2.205, "volume": 3743020.0}, {"date": "2016-11-07", "close": 2.285, "volume": 3416050.0}, {"date": "2016-11-08", "close": 2.275, "volume": 2964770.0}, {"date": "2016-11-09", "close": 2.345, "volume": 4953970.0}, {"date": "2016-11-10", "close": 2.39, "volume": 4901310.0}, {"date": "2016-11-11", "close": 2.55, "volume": 5681040.0}, {"date": "2016-11-14", "close": 2.57, "volume": 4616820.0}, {"date": "2016-11-15", "close": 2.57, "volume": 3120520.0}, {"date": "2016-11-16", "close": 2.55, "volume": 2369820.0}, {"date": "2016-11-17", "close": 2.575, "volume": 2065130.0}, {"date": "2016-11-18", "close": 2.595, "volume": 2332740.0}, {"date": "2016-11-21", "close": 2.645, "volume": 2859950.0}, {"date": "2016-11-22", "close": 2.66, "volume": 3352580.0}, {"date": "2016-11-23", "close": 2.675, "volume": 2416480.0}, {"date": "2016-11-25", "close": 2.685, "volume": 879490.0}, {"date": "2016-11-28", "close": 2.635, "volume": 3435560.0}, {"date": "2016-11-29", "close": 2.61, "volume": 2417140.0}, {"date": "2016-11-30", "close": 2.735, "volume": 5050170.0}, {"date": "2016-12-01", "close": 2.62, "volume": 3145870.0}, {"date": "2016-12-02", "close": 2.7, "volume": 2924820.0}, {"date": "2016-12-05", "close": 2.76, "volume": 3757520.0}, {"date": "2016-12-06", "close": 2.795, "volume": 2865520.0}, {"date": "2016-12-07", "close": 2.845, "volume": 3381240.0}, {"date": "2016-12-08", "close": 2.8975, "volume": 3366750.0}, {"date": "2016-12-09", "close": 2.85, "volume": 2869500.0}, {"date": "2016-12-12", "close": 2.805, "volume": 2262260.0}, {"date": "2016-12-13", "close": 2.85, "volume": 4425790.0}, {"date": "2016-12-14", "close": 2.81, "volume": 2396510.0}, {"date": "2016-12-15", "close": 2.825, "volume": 2411680.0}, {"date": "2016-12-16", "close": 2.83, "volume": 5150440.0}, {"date": "2016-12-19", "close": 2.9, "volume": 2645230.0}, {"date": "2016-12-20", "close": 2.885, "volume": 2139510.0}, {"date": "2016-12-21", "close": 2.875, "volume": 1761160.0}, {"date": "2016-12-22", "close": 2.795, "volume": 2883740.0}, {"date": "2016-12-23", "close": 2.87, "volume": 2485220.0}, {"date": "2016-12-27", "close": 2.87, "volume": 2184090.0}, {"date": "2016-12-28", "close": 2.845, "volume": 2402040.0}, {"date": "2016-12-29", "close": 2.85, "volume": 2352830.0}, {"date": "2016-12-30", "close": 2.805, "volume": 2532060.0}, {"date": "2017-01-03", "close": 2.845, "volume": 1808010.0}, {"date": "2017-01-04", "close": 2.885, "volume": 2532310.0}, {"date": "2017-01-05", "close": 2.855, "volume": 1196100.0}, {"date": "2017-01-06", "close": 2.845, "volume": 1420080.0}, {"date": "2017-01-09", "close": 2.825, "volume": 1359680.0}, {"date": "2017-01-10", "close": 2.86, "volume": 2109090.0}, {"date": "2017-01-11", "close": 2.855, "volume": 2130780.0}, {"date": "2017-01-12", "close": 2.755, "volume": 3935030.0}, {"date": "2017-01-13", "close": 2.82, "volume": 5385330.0}, {"date": "2017-01-17", "close": 2.71, "volume": 4426050.0}, {"date": "2017-01-18", "close": 2.73, "volume": 2712180.0}, {"date": "2017-01-19", "close": 2.715, "volume": 2110410.0}, {"date": "2017-01-20", "close": 2.765, "volume": 5543570.0}, {"date": "2017-01-23", "close": 2.785, "volume": 4855050.0}, {"date": "2017-01-24", "close": 2.775, "volume": 4958090.0}, {"date": "2017-01-25", "close": 2.845, "volume": 3641150.0}, {"date": "2017-01-26", "close": 2.855, "volume": 3858730.0}, {"date": "2017-01-27", "close": 2.67, "volume": 14100270.0}, {"date": "2017-01-30", "close": 2.55, "volume": 8943740.0}, {"date": "2017-01-31", "close": 2.645, "volume": 7395890.0}, {"date": "2017-02-01", "close": 2.56, "volume": 4689310.0}, {"date": "2017-02-02", "close": 2.55, "volume": 3276650.0}, {"date": "2017-02-03", "close": 2.58, "volume": 2929910.0}, {"date": "2017-02-06", "close": 2.565, "volume": 3480570.0}, {"date": "2017-02-07", "close": 2.61, "volume": 3264550.0}, {"date": "2017-02-08", "close": 2.625, "volume": 3006070.0}, {"date": "2017-02-09", "close": 2.645, "volume": 2694500.0}, {"date": "2017-02-10", "close": 2.66, "volume": 2198100.0}, {"date": "2017-02-13", "close": 2.67, "volume": 1901790.0}, {"date": "2017-02-14", "close": 2.705, "volume": 2859760.0}, {"date": "2017-02-15", "close": 2.705, "volume": 2465250.0}, {"date": "2017-02-16", "close": 2.705, "volume": 3818940.0}, {"date": "2017-02-17", "close": 2.705, "volume": 1879550.0}, {"date": "2017-02-21", "close": 2.705, "volume": 2876780.0}, {"date": "2017-02-22", "close": 2.71, "volume": 2240170.0}, {"date": "2017-02-23", "close": 2.74, "volume": 3064300.0}, {"date": "2017-02-24", "close": 2.7, "volume": 7644880.0}, {"date": "2017-02-27", "close": 2.62, "volume": 10768230.0}, {"date": "2017-02-28", "close": 2.6, "volume": 5189500.0}, {"date": "2017-03-01", "close": 2.66, "volume": 2388710.0}, {"date": "2017-03-02", "close": 2.66, "volume": 2506990.0}, {"date": "2017-03-03", "close": 2.525, "volume": 4800610.0}, {"date": "2017-03-06", "close": 2.505, "volume": 4767150.0}, {"date": "2017-03-07", "close": 2.52, "volume": 2584070.0}, {"date": "2017-03-08", "close": 2.465, "volume": 1826640.0}, {"date": "2017-03-09", "close": 2.46, "volume": 1796170.0}, {"date": "2017-03-10", "close": 2.495, "volume": 1810570.0}, {"date": "2017-03-13", "close": 2.5, "volume": 1857210.0}, {"date": "2017-03-14", "close": 2.505, "volume": 1809670.0}, {"date": "2017-03-15", "close": 2.52, "volume": 2351470.0}, {"date": "2017-03-16", "close": 2.52, "volume": 1876780.0}, {"date": "2017-03-17", "close": 2.53, "volume": 4913370.0}, {"date": "2017-03-20", "close": 2.56, "volume": 1870280.0}, {"date": "2017-03-21", "close": 2.47, "volume": 2901220.0}, {"date": "2017-03-22", "close": 2.54, "volume": 2366260.0}, {"date": "2017-03-23", "close": 2.555, "volume": 2182140.0}, {"date": "2017-03-24", "close": 2.55, "volume": 1882310.0}, {"date": "2017-03-27", "close": 2.525, "volume": 3531370.0}, {"date": "2017-03-28", "close": 2.495, "volume": 2435470.0}, {"date": "2017-03-29", "close": 2.565, "volume": 7854760.0}, {"date": "2017-03-30", "close": 2.54, "volume": 5785970.0}, {"date": "2017-03-31", "close": 2.535, "volume": 4028380.0}, {"date": "2017-04-03", "close": 2.505, "volume": 3733550.0}, {"date": "2017-04-04", "close": 2.5, "volume": 2757510.0}, {"date": "2017-04-05", "close": 2.455, "volume": 3018630.0}, {"date": "2017-04-06", "close": 2.48, "volume": 3834880.0}, {"date": "2017-04-07", "close": 2.48, "volume": 2428820.0}, {"date": "2017-04-10", "close": 2.455, "volume": 2509610.0}, {"date": "2017-04-11", "close": 2.485, "volume": 3293240.0}, {"date": "2017-04-12", "close": 2.465, "volume": 3680050.0}, {"date": "2017-04-13", "close": 2.445, "volume": 3065990.0}, {"date": "2017-04-17", "close": 2.515, "volume": 4142570.0}, {"date": "2017-04-18", "close": 2.44, "volume": 3054390.0}, {"date": "2017-04-19", "close": 2.445, "volume": 3790840.0}, {"date": "2017-04-20", "close": 2.48, "volume": 3478680.0}, {"date": "2017-04-21", "close": 2.46, "volume": 2623040.0}, {"date": "2017-04-24", "close": 2.48, "volume": 2387650.0}, {"date": "2017-04-25", "close": 2.49, "volume": 7405850.0}, {"date": "2017-04-26", "close": 2.47, "volume": 7730200.0}, {"date": "2017-04-27", "close": 2.43, "volume": 8970720.0}, {"date": "2017-04-28", "close": 2.44, "volume": 16300790.0}, {"date": "2017-05-01", "close": 2.445, "volume": 5603610.0}, {"date": "2017-05-02", "close": 2.375, "volume": 5502590.0}, {"date": "2017-05-03", "close": 2.36, "volume": 3548340.0}, {"date": "2017-05-04", "close": 2.415, "volume": 3510200.0}, {"date": "2017-05-05", "close": 2.42, "volume": 6242470.0}, {"date": "2017-05-08", "close": 2.385, "volume": 4007100.0}, {"date": "2017-05-09", "close": 2.365, "volume": 3897620.0}, {"date": "2017-05-10", "close": 2.415, "volume": 4554960.0}, {"date": "2017-05-11", "close": 2.41, "volume": 2308540.0}, {"date": "2017-05-12", "close": 2.415, "volume": 3461310.0}, {"date": "2017-05-15", "close": 2.445, "volume": 6905420.0}, {"date": "2017-05-16", "close": 2.44, "volume": 6153710.0}, {"date": "2017-05-17", "close": 2.37, "volume": 4095080.0}, {"date": "2017-05-18", "close": 2.36, "volume": 3978150.0}, {"date": "2017-05-19", "close": 2.42, "volume": 4344040.0}, {"date": "2017-05-22", "close": 2.435, "volume": 3093730.0}, {"date": "2017-05-23", "close": 2.405, "volume": 3646960.0}, {"date": "2017-05-24", "close": 2.425, "volume": 2259030.0}, {"date": "2017-05-25", "close": 2.45, "volume": 6245230.0}, {"date": "2017-05-26", "close": 2.43, "volume": 3709210.0}, {"date": "2017-05-30", "close": 2.42, "volume": 4106050.0}, {"date": "2017-05-31", "close": 2.46, "volume": 4742100.0}, {"date": "2017-06-01", "close": 2.465, "volume": 4845270.0}, {"date": "2017-06-02", "close": 2.46, "volume": 3338160.0}, {"date": "2017-06-05", "close": 2.435, "volume": 1800810.0}, {"date": "2017-06-06", "close": 2.4, "volume": 3943060.0}, {"date": "2017-06-07", "close": 2.385, "volume": 5970140.0}, {"date": "2017-06-08", "close": 2.455, "volume": 4459960.0}, {"date": "2017-06-09", "close": 2.475, "volume": 3831770.0}, {"date": "2017-06-12", "close": 2.49, "volume": 4608230.0}, {"date": "2017-06-13", "close": 2.525, "volume": 4960160.0}, {"date": "2017-06-14", "close": 2.495, "volume": 5362920.0}, {"date": "2017-06-15", "close": 2.47, "volume": 3069640.0}, {"date": "2017-06-16", "close": 2.495, "volume": 5201350.0}, {"date": "2017-06-19", "close": 2.47, "volume": 2351300.0}, {"date": "2017-06-20", "close": 2.46, "volume": 2019670.0}, {"date": "2017-06-21", "close": 2.405, "volume": 2094970.0}, {"date": "2017-06-22", "close": 2.425, "volume": 2524450.0}, {"date": "2017-06-23", "close": 2.455, "volume": 3729840.0}, {"date": "2017-06-26", "close": 2.44, "volume": 2631310.0}, {"date": "2017-06-27", "close": 2.4, "volume": 2929170.0}, {"date": "2017-06-28", "close": 2.43, "volume": 3112890.0}, {"date": "2017-06-29", "close": 2.42, "volume": 2729130.0}, {"date": "2017-06-30", "close": 2.465, "volume": 2478960.0}, {"date": "2017-07-03", "close": 2.445, "volume": 1140400.0}, {"date": "2017-07-05", "close": 2.435, "volume": 2430020.0}, {"date": "2017-07-06", "close": 2.395, "volume": 3148280.0}, {"date": "2017-07-07", "close": 2.445, "volume": 1425760.0}, {"date": "2017-07-10", "close": 2.435, "volume": 1344400.0}, {"date": "2017-07-11", "close": 2.46, "volume": 2265180.0}, {"date": "2017-07-12", "close": 2.57, "volume": 3714720.0}, {"date": "2017-07-13", "close": 2.64, "volume": 5794310.0}, {"date": "2017-07-14", "close": 2.69, "volume": 3733370.0}, {"date": "2017-07-17", "close": 2.64, "volume": 2651020.0}, {"date": "2017-07-18", "close": 2.65, "volume": 1880180.0}, {"date": "2017-07-19", "close": 2.65, "volume": 3284600.0}, {"date": "2017-07-20", "close": 2.71, "volume": 5881150.0}, {"date": "2017-07-21", "close": 2.57, "volume": 14851000.0}, {"date": "2017-07-24", "close": 2.525, "volume": 4815770.0}, {"date": "2017-07-25", "close": 2.645, "volume": 5286190.0}, {"date": "2017-07-26", "close": 2.69, "volume": 4335580.0}, {"date": "2017-07-27", "close": 2.705, "volume": 4726120.0}, {"date": "2017-07-28", "close": 2.68, "volume": 4924410.0}, {"date": "2017-07-31", "close": 2.685, "volume": 4082700.0}, {"date": "2017-08-01", "close": 2.71, "volume": 3800950.0}, {"date": "2017-08-02", "close": 2.695, "volume": 3575480.0}, {"date": "2017-08-03", "close": 2.705, "volume": 5008710.0}, {"date": "2017-08-04", "close": 2.71, "volume": 11737820.0}, {"date": "2017-08-07", "close": 2.7, "volume": 6087060.0}, {"date": "2017-08-08", "close": 2.675, "volume": 6265800.0}, {"date": "2017-08-09", "close": 2.68, "volume": 3988020.0}, {"date": "2017-08-10", "close": 2.655, "volume": 2932800.0}, {"date": "2017-08-11", "close": 2.685, "volume": 4437290.0}, {"date": "2017-08-14", "close": 2.735, "volume": 4436950.0}, {"date": "2017-08-15", "close": 2.73, "volume": 2920210.0}, {"date": "2017-08-16", "close": 2.715, "volume": 2410130.0}, {"date": "2017-08-17", "close": 2.69, "volume": 4163330.0}, {"date": "2017-08-18", "close": 2.675, "volume": 2552770.0}, {"date": "2017-08-21", "close": 2.635, "volume": 3318220.0}, {"date": "2017-08-22", "close": 2.665, "volume": 4004520.0}, {"date": "2017-08-23", "close": 2.71, "volume": 3612600.0}, {"date": "2017-08-24", "close": 2.73, "volume": 6853250.0}, {"date": "2017-08-25", "close": 2.75, "volume": 2518020.0}, {"date": "2017-08-28", "close": 2.735, "volume": 1789410.0}, {"date": "2017-08-29", "close": 2.72, "volume": 2200110.0}, {"date": "2017-08-30", "close": 2.585, "volume": 13550250.0}, {"date": "2017-08-31", "close": 2.6625, "volume": 5701480.0}, {"date": "2017-09-01", "close": 2.675, "volume": 2955470.0}, {"date": "2017-09-05", "close": 2.655, "volume": 2226170.0}, {"date": "2017-09-06", "close": 2.66, "volume": 2039200.0}, {"date": "2017-09-07", "close": 2.62, "volume": 3116870.0}, {"date": "2017-09-08", "close": 2.575, "volume": 1474770.0}, {"date": "2017-09-11", "close": 2.595, "volume": 4543490.0}, {"date": "2017-09-12", "close": 2.575, "volume": 2928570.0}, {"date": "2017-09-13", "close": 2.555, "volume": 3402200.0}, {"date": "2017-09-14", "close": 2.525, "volume": 3596010.0}, {"date": "2017-09-15", "close": 2.335, "volume": 16003810.0}, {"date": "2017-09-18", "close": 2.12, "volume": 19200930.0}, {"date": "2017-09-19", "close": 2.1, "volume": 18650050.0}, {"date": "2017-09-20", "close": 2.085, "volume": 11825900.0}, {"date": "2017-09-21", "close": 2.12, "volume": 7857650.0}, {"date": "2017-09-22", "close": 2.195, "volume": 7445120.0}, {"date": "2017-09-25", "close": 2.13, "volume": 4201710.0}, {"date": "2017-09-26", "close": 2.165, "volume": 3547330.0}, {"date": "2017-09-27", "close": 2.23, "volume": 4878660.0}, {"date": "2017-09-28", "close": 2.19, "volume": 4445820.0}, {"date": "2017-09-29", "close": 2.21, "volume": 11390830.0}, {"date": "2017-10-02", "close": 2.325, "volume": 8321770.0}, {"date": "2017-10-03", "close": 2.275, "volume": 6389990.0}, {"date": "2017-10-04", "close": 2.3, "volume": 2379220.0}, {"date": "2017-10-05", "close": 2.295, "volume": 4878350.0}, {"date": "2017-10-06", "close": 2.275, "volume": 3429330.0}, {"date": "2017-10-09", "close": 2.27, "volume": 3492070.0}, {"date": "2017-10-10", "close": 2.255, "volume": 3543000.0}, {"date": "2017-10-11", "close": 2.245, "volume": 3873500.0}, {"date": "2017-10-12", "close": 2.25, "volume": 4060190.0}, {"date": "2017-10-13", "close": 2.26, "volume": 2834860.0}, {"date": "2017-10-16", "close": 2.245, "volume": 2284790.0}, {"date": "2017-10-17", "close": 2.21, "volume": 2308160.0}, {"date": "2017-10-18", "close": 2.205, "volume": 4740300.0}, {"date": "2017-10-19", "close": 2.18, "volume": 4394790.0}, {"date": "2017-10-20", "close": 2.24, "volume": 6001020.0}, {"date": "2017-10-23", "close": 2.25, "volume": 3091580.0}, {"date": "2017-10-24", "close": 2.245, "volume": 2593010.0}, {"date": "2017-10-25", "close": 2.185, "volume": 3220980.0}, {"date": "2017-10-26", "close": 2.17, "volume": 5771120.0}, {"date": "2017-10-27", "close": 2.0475, "volume": 26610630.0}, {"date": "2017-10-30", "close": 1.985, "volume": 7026390.0}, {"date": "2017-10-31", "close": 1.99, "volume": 5645500.0}, {"date": "2017-11-01", "close": 2.03, "volume": 4887850.0}, {"date": "2017-11-02", "close": 2.03, "volume": 4049850.0}, {"date": "2017-11-03", "close": 2.03, "volume": 5795950.0}, {"date": "2017-11-06", "close": 2.05, "volume": 3895890.0}, {"date": "2017-11-07", "close": 1.98, "volume": 3548310.0}, {"date": "2017-11-08", "close": 1.975, "volume": 3041890.0}, {"date": "2017-11-09", "close": 1.955, "volume": 2851520.0}, {"date": "2017-11-10", "close": 2.0, "volume": 3643030.0}, {"date": "2017-11-13", "close": 1.995, "volume": 6977780.0}, {"date": "2017-11-14", "close": 1.9825, "volume": 2880680.0}, {"date": "2017-11-15", "close": 1.99, "volume": 3903540.0}, {"date": "2017-11-16", "close": 2.025, "volume": 4521760.0}, {"date": "2017-11-17", "close": 2.045, "volume": 2563460.0}, {"date": "2017-11-20", "close": 2.135, "volume": 4424550.0}, {"date": "2017-11-21", "close": 2.15, "volume": 4243060.0}, {"date": "2017-11-22", "close": 2.13, "volume": 4197770.0}, {"date": "2017-11-24", "close": 2.1, "volume": 2069220.0}, {"date": "2017-11-27", "close": 2.13, "volume": 2371250.0}, {"date": "2017-11-28", "close": 2.185, "volume": 3193920.0}, {"date": "2017-11-29", "close": 2.22, "volume": 4715650.0}, {"date": "2017-11-30", "close": 2.205, "volume": 6049620.0}, {"date": "2017-12-01", "close": 2.2, "volume": 5001740.0}, {"date": "2017-12-04", "close": 2.205, "volume": 3697990.0}, {"date": "2017-12-05", "close": 2.155, "volume": 5469830.0}, {"date": "2017-12-06", "close": 2.145, "volume": 2360750.0}, {"date": "2017-12-07", "close": 2.155, "volume": 2060420.0}, {"date": "2017-12-08", "close": 2.16, "volume": 2414330.0}, {"date": "2017-12-11", "close": 2.185, "volume": 2106570.0}, {"date": "2017-12-12", "close": 2.2, "volume": 1710040.0}, {"date": "2017-12-13", "close": 2.21, "volume": 5425190.0}, {"date": "2017-12-14", "close": 2.17, "volume": 3065500.0}, {"date": "2017-12-15", "close": 2.2, "volume": 12490730.0}, {"date": "2017-12-18", "close": 2.2, "volume": 3163340.0}, {"date": "2017-12-19", "close": 2.215, "volume": 6208460.0}, {"date": "2017-12-20", "close": 2.165, "volume": 4346700.0}, {"date": "2017-12-21", "close": 2.1325, "volume": 4749080.0}, {"date": "2017-12-22", "close": 2.1, "volume": 2719600.0}, {"date": "2017-12-26", "close": 2.075, "volume": 1824990.0}, {"date": "2017-12-27", "close": 2.095, "volume": 3443470.0}, {"date": "2017-12-28", "close": 2.095, "volume": 4477410.0}, {"date": "2017-12-29", "close": 2.0925, "volume": 3993090.0}, {"date": "2018-01-02", "close": 2.145, "volume": 4345290.0}, {"date": "2018-01-03", "close": 2.15, "volume": 4096790.0}, {"date": "2018-01-04", "close": 2.165, "volume": 3630890.0}, {"date": "2018-01-05", "close": 2.17, "volume": 2178160.0}, {"date": "2018-01-08", "close": 2.18, "volume": 3486840.0}, {"date": "2018-01-09", "close": 2.125, "volume": 3115760.0}, {"date": "2018-01-10", "close": 2.13, "volume": 2601670.0}, {"date": "2018-01-11", "close": 2.17, "volume": 2116800.0}, {"date": "2018-01-12", "close": 2.15, "volume": 3071100.0}, {"date": "2018-01-16", "close": 2.15, "volume": 3220770.0}, {"date": "2018-01-17", "close": 2.165, "volume": 4298800.0}, {"date": "2018-01-18", "close": 2.15, "volume": 1775100.0}, {"date": "2018-01-19", "close": 2.28, "volume": 5495510.0}, {"date": "2018-01-22", "close": 2.335, "volume": 7859190.0}, {"date": "2018-01-23", "close": 2.29, "volume": 3770460.0}, {"date": "2018-01-24", "close": 2.28, "volume": 8124420.0}, {"date": "2018-01-25", "close": 2.265, "volume": 4850140.0}, {"date": "2018-01-26", "close": 2.385, "volume": 5567210.0}, {"date": "2018-01-29", "close": 2.45, "volume": 10834430.0}, {"date": "2018-01-30", "close": 2.465, "volume": 10114870.0}, {"date": "2018-01-31", "close": 2.2825, "volume": 14768700.0}, {"date": "2018-02-01", "close": 2.2575, "volume": 6959430.0}, {"date": "2018-02-02", "close": 2.06, "volume": 9487100.0}, {"date": "2018-02-05", "close": 1.93, "volume": 11437530.0}, {"date": "2018-02-06", "close": 1.955, "volume": 8281060.0}, {"date": "2018-02-07", "close": 1.98, "volume": 4810010.0}, {"date": "2018-02-08", "close": 1.86, "volume": 5608320.0}, {"date": "2018-02-09", "close": 1.885, "volume": 6550150.0}, {"date": "2018-02-12", "close": 1.88, "volume": 3827430.0}, {"date": "2018-02-13", "close": 1.84, "volume": 4412260.0}, {"date": "2018-02-14", "close": 1.93, "volume": 5062290.0}, {"date": "2018-02-15", "close": 1.95, "volume": 4312540.0}, {"date": "2018-02-16", "close": 1.91, "volume": 4764820.0}, {"date": "2018-02-20", "close": 1.885, "volume": 3800270.0}, {"date": "2018-02-21", "close": 1.815, "volume": 6452630.0}, {"date": "2018-02-22", "close": 1.835, "volume": 6846460.0}, {"date": "2018-02-23", "close": 1.85, "volume": 3741260.0}, {"date": "2018-02-26", "close": 1.89, "volume": 3713700.0}, {"date": "2018-02-27", "close": 1.86, "volume": 3065060.0}, {"date": "2018-02-28", "close": 1.81, "volume": 5588500.0}, {"date": "2018-03-01", "close": 1.805, "volume": 5311920.0}, {"date": "2018-03-02", "close": 1.8275, "volume": 3974130.0}, {"date": "2018-03-05", "close": 1.89, "volume": 3811220.0}, {"date": "2018-03-06", "close": 1.935, "volume": 4691420.0}, {"date": "2018-03-07", "close": 1.96, "volume": 3719860.0}, {"date": "2018-03-08", "close": 1.935, "volume": 3644830.0}, {"date": "2018-03-09", "close": 1.975, "volume": 4823590.0}, {"date": "2018-03-12", "close": 1.95, "volume": 6290390.0}, {"date": "2018-03-13", "close": 1.955, "volume": 3214720.0}, {"date": "2018-03-14", "close": 1.96, "volume": 2557890.0}, {"date": "2018-03-15", "close": 1.965, "volume": 3970090.0}, {"date": "2018-03-16", "close": 1.97, "volume": 7494530.0}, {"date": "2018-03-19", "close": 1.87, "volume": 6168680.0}, {"date": "2018-03-20", "close": 1.87, "volume": 2984600.0}, {"date": "2018-03-21", "close": 1.83, "volume": 4937350.0}, {"date": "2018-03-22", "close": 1.77, "volume": 3893040.0}, {"date": "2018-03-23", "close": 1.725, "volume": 4618490.0}, {"date": "2018-03-26", "close": 1.71, "volume": 4289060.0}, {"date": "2018-03-27", "close": 1.66, "volume": 11859360.0}, {"date": "2018-03-28", "close": 1.665, "volume": 3269480.0}, {"date": "2018-03-29", "close": 1.7, "volume": 4895310.0}, {"date": "2018-04-02", "close": 1.635, "volume": 4584420.0}, {"date": "2018-04-03", "close": 1.66, "volume": 4021270.0}, {"date": "2018-04-04", "close": 1.675, "volume": 4569050.0}, {"date": "2018-04-05", "close": 1.675, "volume": 2193340.0}, {"date": "2018-04-06", "close": 1.655, "volume": 3422420.0}, {"date": "2018-04-09", "close": 1.635, "volume": 2598450.0}, {"date": "2018-04-10", "close": 1.705, "volume": 2944710.0}, {"date": "2018-04-11", "close": 1.725, "volume": 2528480.0}, {"date": "2018-04-12", "close": 1.755, "volume": 4668270.0}, {"date": "2018-04-13", "close": 1.735, "volume": 1341090.0}, {"date": "2018-04-16", "close": 1.77, "volume": 2694630.0}, {"date": "2018-04-17", "close": 1.83, "volume": 4815780.0}, {"date": "2018-04-18", "close": 1.8, "volume": 2086780.0}, {"date": "2018-04-19", "close": 1.775, "volume": 2268940.0}, {"date": "2018-04-20", "close": 1.745, "volume": 1723500.0}, {"date": "2018-04-23", "close": 1.74, "volume": 1540610.0}, {"date": "2018-04-24", "close": 1.755, "volume": 4174330.0}, {"date": "2018-04-25", "close": 1.76, "volume": 1542500.0}, {"date": "2018-04-26", "close": 1.77, "volume": 1316350.0}, {"date": "2018-04-27", "close": 1.81, "volume": 2711010.0}, {"date": "2018-04-30", "close": 1.77, "volume": 2358050.0}, {"date": "2018-05-01", "close": 1.825, "volume": 3742740.0}, {"date": "2018-05-02", "close": 1.795, "volume": 3794550.0}, {"date": "2018-05-03", "close": 1.805, "volume": 6901360.0}, {"date": "2018-05-04", "close": 2.125, "volume": 12879490.0}, {"date": "2018-05-07", "close": 2.305, "volume": 9732160.0}, {"date": "2018-05-08", "close": 2.4, "volume": 6231840.0}, {"date": "2018-05-09", "close": 2.4, "volume": 6298160.0}, {"date": "2018-05-10", "close": 2.38, "volume": 5598410.0}, {"date": "2018-05-11", "close": 2.34, "volume": 3510470.0}, {"date": "2018-05-14", "close": 2.36, "volume": 4229340.0}, {"date": "2018-05-15", "close": 2.375, "volume": 4790690.0}, {"date": "2018-05-16", "close": 2.39, "volume": 3841410.0}, {"date": "2018-05-17", "close": 2.395, "volume": 2742320.0}, {"date": "2018-05-18", "close": 2.365, "volume": 3349640.0}, {"date": "2018-05-21", "close": 2.385, "volume": 4355820.0}, {"date": "2018-05-22", "close": 2.37, "volume": 2202140.0}, {"date": "2018-05-23", "close": 2.37, "volume": 5500780.0}, {"date": "2018-05-24", "close": 2.37, "volume": 3670770.0}, {"date": "2018-05-25", "close": 2.37, "volume": 4229840.0}, {"date": "2018-05-29", "close": 2.4, "volume": 3440110.0}, {"date": "2018-05-30", "close": 2.435, "volume": 3127190.0}, {"date": "2018-05-31", "close": 2.41, "volume": 3778770.0}, {"date": "2018-06-01", "close": 2.44, "volume": 4944880.0}, {"date": "2018-06-04", "close": 2.455, "volume": 3405080.0}, {"date": "2018-06-05", "close": 2.515, "volume": 4212110.0}, {"date": "2018-06-06", "close": 2.575, "volume": 3629490.0}, {"date": "2018-06-07", "close": 2.56, "volume": 3930270.0}, {"date": "2018-06-08", "close": 2.62, "volume": 3626830.0}, {"date": "2018-06-11", "close": 2.655, "volume": 3336680.0}, {"date": "2018-06-12", "close": 2.7, "volume": 4285390.0}, {"date": "2018-06-13", "close": 2.675, "volume": 4049530.0}, {"date": "2018-06-14", "close": 2.62, "volume": 3731850.0}, {"date": "2018-06-15", "close": 2.575, "volume": 3367700.0}, {"date": "2018-06-18", "close": 2.55, "volume": 4048800.0}, {"date": "2018-06-19", "close": 2.525, "volume": 3319810.0}, {"date": "2018-06-20", "close": 2.525, "volume": 2380510.0}, {"date": "2018-06-21", "close": 2.505, "volume": 3633220.0}, {"date": "2018-06-22", "close": 2.49, "volume": 5716160.0}, {"date": "2018-06-25", "close": 2.41, "volume": 3281680.0}, {"date": "2018-06-26", "close": 2.425, "volume": 1674010.0}, {"date": "2018-06-27", "close": 2.38, "volume": 3562630.0}, {"date": "2018-06-28", "close": 2.375, "volume": 6194780.0}, {"date": "2018-06-29", "close": 2.365, "volume": 2573490.0}, {"date": "2018-07-02", "close": 2.455, "volume": 4378840.0}, {"date": "2018-07-03", "close": 2.41, "volume": 1731410.0}, {"date": "2018-07-05", "close": 2.43, "volume": 2956640.0}, {"date": "2018-07-06", "close": 2.415, "volume": 3679880.0}, {"date": "2018-07-09", "close": 2.445, "volume": 3401820.0}, {"date": "2018-07-10", "close": 2.46, "volume": 2328200.0}, {"date": "2018-07-11", "close": 2.37, "volume": 2568040.0}, {"date": "2018-07-12", "close": 2.395, "volume": 2391510.0}, {"date": "2018-07-13", "close": 2.4, "volume": 2288210.0}, {"date": "2018-07-16", "close": 2.42, "volume": 1873810.0}, {"date": "2018-07-17", "close": 2.395, "volume": 2181530.0}, {"date": "2018-07-18", "close": 2.42, "volume": 1574280.0}, {"date": "2018-07-19", "close": 2.425, "volume": 1727330.0}, {"date": "2018-07-20", "close": 2.375, "volume": 1738640.0}, {"date": "2018-07-23", "close": 2.37, "volume": 1526220.0}, {"date": "2018-07-24", "close": 2.365, "volume": 2381620.0}, {"date": "2018-07-25", "close": 2.31, "volume": 2269370.0}, {"date": "2018-07-26", "close": 2.32, "volume": 2824390.0}, {"date": "2018-07-27", "close": 2.22, "volume": 3040490.0}, {"date": "2018-07-30", "close": 2.215, "volume": 2894040.0}, {"date": "2018-07-31", "close": 2.21, "volume": 4643660.0}, {"date": "2018-08-01", "close": 2.17, "volume": 6711090.0}, {"date": "2018-08-02", "close": 2.17, "volume": 7464870.0}, {"date": "2018-08-03", "close": 2.1, "volume": 6063020.0}, {"date": "2018-08-06", "close": 2.105, "volume": 5016390.0}, {"date": "2018-08-07", "close": 2.025, "volume": 8521550.0}, {"date": "2018-08-08", "close": 1.965, "volume": 7074600.0}, {"date": "2018-08-09", "close": 2.0125, "volume": 2460450.0}, {"date": "2018-08-10", "close": 1.98, "volume": 1851200.0}, {"date": "2018-08-13", "close": 1.995, "volume": 3112940.0}, {"date": "2018-08-14", "close": 1.97, "volume": 3194760.0}, {"date": "2018-08-15", "close": 1.875, "volume": 4806830.0}, {"date": "2018-08-16", "close": 1.915, "volume": 5871650.0}, {"date": "2018-08-17", "close": 1.885, "volume": 5346670.0}, {"date": "2018-08-20", "close": 1.895, "volume": 4078350.0}, {"date": "2018-08-21", "close": 1.835, "volume": 14308790.0}, {"date": "2018-08-22", "close": 1.565, "volume": 224028300.0}, {"date": "2018-08-23", "close": 1.724, "volume": 72967790.0}, {"date": "2018-08-24", "close": 1.638, "volume": 146992500.0}, {"date": "2018-08-27", "close": 1.725, "volume": 34288520.0}, {"date": "2018-08-28", "close": 1.948, "volume": 20530640.0}, {"date": "2018-08-29", "close": 2.015, "volume": 16232210.0}, {"date": "2018-08-30", "close": 2.065, "volume": 11525340.0}, {"date": "2018-08-31", "close": 2.051, "volume": 6131070.0}, {"date": "2018-09-04", "close": 2.045, "volume": 3171350.0}, {"date": "2018-09-05", "close": 1.975, "volume": 2986020.0}, {"date": "2018-09-06", "close": 2.0, "volume": 5462990.0}, {"date": "2018-09-07", "close": 2.024, "volume": 7947610.0}, {"date": "2018-09-10", "close": 2.0025, "volume": 10198440.0}, {"date": "2018-09-11", "close": 1.977, "volume": 7532190.0}, {"date": "2018-09-12", "close": 1.98, "volume": 1136000.0}, {"date": "2018-09-13", "close": 2.0, "volume": 3518870.0}, {"date": "2018-09-14", "close": 2.01, "volume": 2242710.0}, {"date": "2018-09-17", "close": 2.047, "volume": 2735340.0}, {"date": "2018-09-18", "close": 2.055, "volume": 3367050.0}, {"date": "2018-09-19", "close": 2.067, "volume": 832980.0}, {"date": "2018-09-20", "close": 2.12, "volume": 4008300.0}, {"date": "2018-09-21", "close": 2.07, "volume": 2186350.0}, {"date": "2018-09-24", "close": 1.991, "volume": 3001980.0}, {"date": "2018-09-25", "close": 2.132, "volume": 2865370.0}, {"date": "2018-09-26", "close": 2.1, "volume": 3017590.0}, {"date": "2018-09-27", "close": 2.056, "volume": 2705190.0}, {"date": "2018-09-28", "close": 2.061, "volume": 1694500.0}, {"date": "2018-10-01", "close": 2.15, "volume": 1202760.0}, {"date": "2018-10-02", "close": 2.146, "volume": 1244390.0}, {"date": "2018-10-03", "close": 2.14, "volume": 2057830.0}, {"date": "2018-10-04", "close": 1.26, "volume": 125605000.0}, {"date": "2018-10-05", "close": 1.2395, "volume": 28571250.0}, {"date": "2018-10-08", "close": 1.475, "volume": 28298290.0}, {"date": "2018-10-09", "close": 1.246, "volume": 49526420.0}, {"date": "2018-10-10", "close": 1.28, "volume": 14076810.0}, {"date": "2018-10-11", "close": 1.305, "volume": 5790730.0}, {"date": "2018-10-12", "close": 1.311, "volume": 5225020.0}, {"date": "2018-10-15", "close": 1.377, "volume": 4652400.0}, {"date": "2018-10-16", "close": 1.334, "volume": 2812050.0}, {"date": "2018-10-17", "close": 1.355, "volume": 2899280.0}, {"date": "2018-10-18", "close": 1.3375, "volume": 3164540.0}, {"date": "2018-10-19", "close": 1.41, "volume": 7790680.0}, {"date": "2018-10-22", "close": 1.47, "volume": 5480020.0}, {"date": "2018-10-23", "close": 1.465, "volume": 3473270.0}, {"date": "2018-10-24", "close": 1.47, "volume": 3121510.0}, {"date": "2018-10-25", "close": 1.476, "volume": 5347490.0}, {"date": "2018-10-26", "close": 1.44, "volume": 7748850.0}, {"date": "2018-10-29", "close": 1.33, "volume": 2964220.0}, {"date": "2018-10-30", "close": 1.3, "volume": 5789170.0}, {"date": "2018-10-31", "close": 1.31, "volume": 4098410.0}, {"date": "2018-11-01", "close": 1.379, "volume": 3616970.0}, {"date": "2018-11-02", "close": 1.375, "volume": 2722270.0}, {"date": "2018-11-05", "close": 1.236, "volume": 7139280.0}, {"date": "2018-11-06", "close": 1.237, "volume": 1556540.0}, {"date": "2018-11-07", "close": 1.207, "volume": 2833840.0}, {"date": "2018-11-08", "close": 1.165, "volume": 2594950.0}, {"date": "2018-11-09", "close": 1.214, "volume": 6175040.0}, {"date": "2018-11-12", "close": 1.178, "volume": 2059250.0}, {"date": "2018-11-13", "close": 1.174, "volume": 2130690.0}, {"date": "2018-11-14", "close": 1.205, "volume": 4036930.0}, {"date": "2018-11-15", "close": 1.242, "volume": 4173720.0}, {"date": "2018-11-16", "close": 1.43, "volume": 26095370.0}, {"date": "2018-11-19", "close": 1.375, "volume": 4738900.0}, {"date": "2018-11-20", "close": 1.34, "volume": 1774390.0}, {"date": "2018-11-21", "close": 1.348, "volume": 2615320.0}, {"date": "2018-11-23", "close": 1.398, "volume": 274220.0}, {"date": "2018-11-26", "close": 1.352, "volume": 1791900.0}, {"date": "2018-11-27", "close": 1.39, "volume": 1335910.0}, {"date": "2018-11-28", "close": 1.405, "volume": 3363430.0}, {"date": "2018-11-29", "close": 1.45, "volume": 1293680.0}, {"date": "2018-11-30", "close": 1.49, "volume": 2298250.0}, {"date": "2018-12-03", "close": 1.495, "volume": 3439110.0}, {"date": "2018-12-04", "close": 1.479, "volume": 1609900.0}, {"date": "2018-12-06", "close": 1.59, "volume": 5211810.0}, {"date": "2018-12-07", "close": 1.625, "volume": 4642250.0}, {"date": "2018-12-10", "close": 1.635, "volume": 2683180.0}, {"date": "2018-12-11", "close": 1.65, "volume": 3640650.0}, {"date": "2018-12-12", "close": 1.6, "volume": 2470820.0}, {"date": "2018-12-13", "close": 1.63, "volume": 802820.0}, {"date": "2018-12-14", "close": 1.665, "volume": 3136690.0}, {"date": "2018-12-17", "close": 1.535, "volume": 3012440.0}, {"date": "2018-12-18", "close": 1.505, "volume": 1441070.0}, {"date": "2018-12-19", "close": 1.49, "volume": 3645660.0}, {"date": "2018-12-20", "close": 1.49, "volume": 2334020.0}, {"date": "2018-12-21", "close": 1.401, "volume": 4206520.0}, {"date": "2018-12-24", "close": 1.408, "volume": 1659460.0}, {"date": "2018-12-26", "close": 1.406, "volume": 1872350.0}, {"date": "2018-12-27", "close": 1.398, "volume": 1091630.0}, {"date": "2018-12-28", "close": 1.39, "volume": 3580040.0}, {"date": "2018-12-31", "close": 1.38, "volume": 4341870.0}, {"date": "2019-01-02", "close": 1.51, "volume": 2326250.0}, {"date": "2019-01-03", "close": 1.57, "volume": 3217170.0}, {"date": "2019-01-04", "close": 1.556, "volume": 1595300.0}, {"date": "2019-01-07", "close": 1.57, "volume": 3078330.0}, {"date": "2019-01-08", "close": 1.56, "volume": 1650770.0}, {"date": "2019-01-09", "close": 1.5528, "volume": 162060.0}, {"date": "2019-01-10", "close": 1.553, "volume": 297510.0}, {"date": "2019-01-11", "close": 1.503, "volume": 945870.0}, {"date": "2019-01-14", "close": 1.534, "volume": 2099940.0}, {"date": "2019-01-15", "close": 1.51, "volume": 858560.0}, {"date": "2019-01-16", "close": 1.495, "volume": 3221250.0}, {"date": "2019-01-17", "close": 1.48, "volume": 2825690.0}, {"date": "2019-01-18", "close": 1.5, "volume": 1366700.0}, {"date": "2019-01-22", "close": 1.472, "volume": 1744190.0}, {"date": "2019-01-23", "close": 1.49, "volume": 3081290.0}, {"date": "2019-01-24", "close": 1.498, "volume": 2184950.0}, {"date": "2019-01-25", "close": 1.495, "volume": 2661240.0}, {"date": "2019-01-28", "close": 1.475, "volume": 1028540.0}, {"date": "2019-01-29", "close": 1.495, "volume": 985730.0}, {"date": "2019-01-30", "close": 1.507, "volume": 651770.0}, {"date": "2019-01-31", "close": 1.51, "volume": 1171860.0}, {"date": "2019-02-01", "close": 1.526, "volume": 645500.0}, {"date": "2019-02-04", "close": 1.53, "volume": 462630.0}, {"date": "2019-02-05", "close": 1.574, "volume": 2653730.0}, {"date": "2019-02-06", "close": 1.566, "volume": 827870.0}, {"date": "2019-02-07", "close": 1.535, "volume": 302140.0}, {"date": "2019-02-08", "close": 1.54, "volume": 1762820.0}, {"date": "2019-02-11", "close": 1.545, "volume": 589590.0}, {"date": "2019-02-12", "close": 1.62, "volume": 1628690.0}, {"date": "2019-02-13", "close": 1.635, "volume": 897270.0}, {"date": "2019-02-14", "close": 1.615, "volume": 920760.0}, {"date": "2019-02-15", "close": 1.976, "volume": 9920750.0}, {"date": "2019-02-19", "close": 1.997, "volume": 4937790.0}, {"date": "2019-02-20", "close": 1.92, "volume": 1629230.0}, {"date": "2019-02-21", "close": 1.933, "volume": 1583180.0}, {"date": "2019-02-22", "close": 1.974, "volume": 1525470.0}, {"date": "2019-02-25", "close": 1.967, "volume": 1094300.0}, {"date": "2019-02-26", "close": 1.939, "volume": 197980.0}, {"date": "2019-02-27", "close": 1.91, "volume": 1053410.0}, {"date": "2019-02-28", "close": 1.912, "volume": 1680680.0}, {"date": "2019-03-01", "close": 1.955, "volume": 2034380.0}, {"date": "2019-03-04", "close": 1.955, "volume": 678130.0}, {"date": "2019-03-05", "close": 1.975, "volume": 483340.0}, {"date": "2019-03-06", "close": 1.92, "volume": 795270.0}, {"date": "2019-03-07", "close": 1.946, "volume": 720310.0}, {"date": "2019-03-08", "close": 1.945, "volume": 1703740.0}, {"date": "2019-03-11", "close": 1.95, "volume": 1210130.0}, {"date": "2019-03-12", "close": 1.96, "volume": 1443390.0}, {"date": "2019-03-13", "close": 1.98, "volume": 1491610.0}, {"date": "2019-03-14", "close": 2.003, "volume": 1255360.0}, {"date": "2019-03-15", "close": 2.008, "volume": 655040.0}, {"date": "2019-03-18", "close": 2.03, "volume": 2798060.0}, {"date": "2019-03-19", "close": 2.026, "volume": 1959330.0}, {"date": "2019-03-20", "close": 2.05, "volume": 846590.0}, {"date": "2019-03-21", "close": 2.07, "volume": 590850.0}, {"date": "2019-03-22", "close": 2.06, "volume": 1109420.0}, {"date": "2019-03-25", "close": 2.09, "volume": 4036120.0}, {"date": "2019-03-26", "close": 2.086, "volume": 1688320.0}, {"date": "2019-03-27", "close": 2.095, "volume": 1518230.0}, {"date": "2019-03-28", "close": 2.1, "volume": 2284000.0}, {"date": "2019-03-29", "close": 2.1128, "volume": 1166380.0}, {"date": "2019-04-01", "close": 2.19, "volume": 2252260.0}, {"date": "2019-04-02", "close": 2.195, "volume": 2644440.0}, {"date": "2019-04-03", "close": 2.202, "volume": 3065810.0}, {"date": "2019-04-04", "close": 2.201, "volume": 2869980.0}, {"date": "2019-04-05", "close": 2.203, "volume": 1309440.0}, {"date": "2019-04-08", "close": 2.2, "volume": 840990.0}, {"date": "2019-04-09", "close": 2.199, "volume": 547160.0}, {"date": "2019-04-10", "close": 2.19, "volume": 937070.0}, {"date": "2019-04-11", "close": 2.2, "volume": 768010.0}, {"date": "2019-04-12", "close": 2.197, "volume": 1155850.0}, {"date": "2019-04-15", "close": 2.201, "volume": 1067580.0}, {"date": "2019-04-16", "close": 2.2, "volume": 239310.0}, {"date": "2019-04-17", "close": 2.21, "volume": 347460.0}, {"date": "2019-04-18", "close": 2.197, "volume": 857020.0}, {"date": "2019-04-22", "close": 2.197, "volume": 852720.0}, {"date": "2019-04-23", "close": 2.215, "volume": 2744990.0}, {"date": "2019-04-24", "close": 2.219, "volume": 410270.0}, {"date": "2019-04-25", "close": 2.225, "volume": 2086010.0}, {"date": "2019-04-26", "close": 2.22, "volume": 2023450.0}, {"date": "2019-04-29", "close": 2.23, "volume": 661870.0}, {"date": "2019-04-30", "close": 2.242, "volume": 1258350.0}, {"date": "2019-05-01", "close": 2.285, "volume": 407990.0}, {"date": "2019-05-02", "close": 2.241, "volume": 1130610.0}, {"date": "2019-05-03", "close": 2.25, "volume": 1857870.0}, {"date": "2019-05-06", "close": 2.25, "volume": 1678460.0}, {"date": "2019-05-07", "close": 2.21, "volume": 2877470.0}, {"date": "2019-05-08", "close": 2.13, "volume": 1849220.0}, {"date": "2019-05-09", "close": 2.1, "volume": 1414050.0}, {"date": "2019-05-10", "close": 2.011, "volume": 917030.0}, {"date": "2019-05-13", "close": 1.965, "volume": 2231810.0}, {"date": "2019-05-14", "close": 1.991, "volume": 1540290.0}, {"date": "2019-05-15", "close": 2.039, "volume": 103170.0}, {"date": "2019-05-16", "close": 2.002, "volume": 2509380.0}, {"date": "2019-05-17", "close": 1.985, "volume": 990750.0}, {"date": "2019-05-20", "close": 1.9945, "volume": 552770.0}, {"date": "2019-05-21", "close": 2.007, "volume": 3369910.0}, {"date": "2019-05-22", "close": 2.016, "volume": 4461650.0}, {"date": "2019-05-23", "close": 1.985, "volume": 4465660.0}, {"date": "2019-05-24", "close": 1.991, "volume": 1644370.0}, {"date": "2019-05-28", "close": 1.968, "volume": 1689460.0}, {"date": "2019-05-29", "close": 1.922, "volume": 633390.0}, {"date": "2019-05-30", "close": 1.933, "volume": 451780.0}, {"date": "2019-05-31", "close": 1.9, "volume": 1216600.0}, {"date": "2019-06-03", "close": 1.93, "volume": 1437420.0}, {"date": "2019-06-04", "close": 1.9, "volume": 1186970.0}, {"date": "2019-06-05", "close": 1.885, "volume": 399380.0}, {"date": "2019-06-06", "close": 1.83, "volume": 1105920.0}, {"date": "2019-06-07", "close": 1.835, "volume": 466660.0}, {"date": "2019-06-10", "close": 1.846, "volume": 416920.0}, {"date": "2019-06-11", "close": 1.837, "volume": 728900.0}, {"date": "2019-06-12", "close": 1.818, "volume": 499190.0}, {"date": "2019-06-13", "close": 1.739, "volume": 2044070.0}, {"date": "2019-06-14", "close": 1.754, "volume": 2172820.0}, {"date": "2019-06-17", "close": 1.8, "volume": 1013780.0}, {"date": "2019-06-18", "close": 1.84, "volume": 160520.0}, {"date": "2019-06-19", "close": 1.87, "volume": 823760.0}, {"date": "2019-06-20", "close": 1.903, "volume": 258510.0}, {"date": "2019-06-21", "close": 1.906, "volume": 925280.0}, {"date": "2019-06-24", "close": 1.94, "volume": 1312910.0}, {"date": "2019-06-25", "close": 1.905, "volume": 1222040.0}, {"date": "2019-06-26", "close": 1.919, "volume": 1104190.0}, {"date": "2019-06-27", "close": 1.919, "volume": 541620.0}, {"date": "2019-06-28", "close": 1.935, "volume": 143990.0}, {"date": "2019-07-01", "close": 1.928, "volume": 1460750.0}, {"date": "2019-07-02", "close": 1.905, "volume": 291390.0}, {"date": "2019-07-03", "close": 1.892, "volume": 204030.0}, {"date": "2019-07-05", "close": 1.861, "volume": 326660.0}, {"date": "2019-07-08", "close": 1.861, "volume": 51390.0}, {"date": "2019-07-09", "close": 1.865, "volume": 805690.0}, {"date": "2019-07-10", "close": 1.92, "volume": 425060.0}, {"date": "2019-07-11", "close": 1.885, "volume": 414310.0}, {"date": "2019-07-12", "close": 1.858, "volume": 408200.0}, {"date": "2019-07-15", "close": 1.87, "volume": 60940.0}, {"date": "2019-07-16", "close": 1.92, "volume": 150200.0}, {"date": "2019-07-17", "close": 1.876, "volume": 454400.0}, {"date": "2019-07-18", "close": 1.86, "volume": 496710.0}, {"date": "2019-07-19", "close": 1.9, "volume": 361430.0}, {"date": "2019-07-22", "close": 1.95, "volume": 1536730.0}, {"date": "2019-07-23", "close": 1.911, "volume": 531290.0}, {"date": "2019-07-24", "close": 1.926, "volume": 191340.0}, {"date": "2019-07-25", "close": 1.89, "volume": 137880.0}, {"date": "2019-07-26", "close": 1.866, "volume": 176190.0}, {"date": "2019-07-29", "close": 1.872, "volume": 130460.0}, {"date": "2019-07-30", "close": 1.852, "volume": 218650.0}, {"date": "2019-07-31", "close": 1.831, "volume": 320540.0}, {"date": "2019-08-01", "close": 1.814, "volume": 394120.0}, {"date": "2019-08-02", "close": 1.7, "volume": 2490020.0}, {"date": "2019-08-05", "close": 1.631, "volume": 4881370.0}, {"date": "2019-08-06", "close": 1.76, "volume": 1976870.0}, {"date": "2019-08-07", "close": 1.785, "volume": 1916060.0}, {"date": "2019-08-08", "close": 1.799, "volume": 642340.0}, {"date": "2019-08-09", "close": 1.709, "volume": 1039750.0}, {"date": "2019-08-12", "close": 1.699, "volume": 661700.0}, {"date": "2019-08-13", "close": 1.7, "volume": 424190.0}, {"date": "2019-08-14", "close": 1.68, "volume": 786020.0}, {"date": "2019-08-15", "close": 1.634, "volume": 3660250.0}, {"date": "2019-08-16", "close": 1.93, "volume": 3366090.0}, {"date": "2019-08-19", "close": 1.96, "volume": 691430.0}, {"date": "2019-08-20", "close": 1.993, "volume": 447390.0}, {"date": "2019-08-21", "close": 1.995, "volume": 378020.0}, {"date": "2019-08-22", "close": 2.0, "volume": 771410.0}, {"date": "2019-08-23", "close": 1.935, "volume": 1024610.0}, {"date": "2019-08-26", "close": 1.932, "volume": 479620.0}, {"date": "2019-08-27", "close": 1.905, "volume": 136050.0}, {"date": "2019-08-28", "close": 1.94, "volume": 104190.0}, {"date": "2019-08-29", "close": 1.958, "volume": 224450.0}, {"date": "2019-08-30", "close": 1.89, "volume": 817900.0}, {"date": "2019-09-03", "close": 1.842, "volume": 821800.0}, {"date": "2019-09-04", "close": 1.855, "volume": 368290.0}, {"date": "2019-09-05", "close": 1.885, "volume": 1110750.0}, {"date": "2019-09-06", "close": 1.924, "volume": 467710.0}, {"date": "2019-09-09", "close": 1.94, "volume": 782020.0}, {"date": "2019-09-10", "close": 1.929, "volume": 648920.0}, {"date": "2019-09-11", "close": 1.91, "volume": 2785320.0}, {"date": "2019-09-12", "close": 1.902, "volume": 676700.0}, {"date": "2019-09-13", "close": 1.91, "volume": 935520.0}, {"date": "2019-09-16", "close": 1.93, "volume": 327960.0}, {"date": "2019-09-17", "close": 1.953, "volume": 568490.0}, {"date": "2019-09-18", "close": 1.968, "volume": 930110.0}, {"date": "2019-09-19", "close": 1.955, "volume": 209810.0}, {"date": "2019-09-20", "close": 1.975, "volume": 603390.0}, {"date": "2019-09-23", "close": 1.961, "volume": 1571480.0}, {"date": "2019-09-24", "close": 1.958, "volume": 2651990.0}, {"date": "2019-09-25", "close": 1.928, "volume": 203110.0}, {"date": "2019-09-26", "close": 1.884, "volume": 732740.0}, {"date": "2019-09-27", "close": 1.91, "volume": 410210.0}, {"date": "2019-09-30", "close": 1.92, "volume": 160810.0}, {"date": "2019-10-01", "close": 1.94, "volume": 1945220.0}, {"date": "2019-10-02", "close": 1.925, "volume": 165310.0}, {"date": "2019-10-03", "close": 1.92, "volume": 491540.0}, {"date": "2019-10-04", "close": 1.935, "volume": 298440.0}, {"date": "2019-10-07", "close": 1.94, "volume": 2933310.0}, {"date": "2019-10-08", "close": 1.901, "volume": 1333390.0}, {"date": "2019-10-09", "close": 1.9, "volume": 808680.0}, {"date": "2019-10-10", "close": 1.9, "volume": 197860.0}, {"date": "2019-10-11", "close": 1.876, "volume": 298800.0}, {"date": "2019-10-14", "close": 1.875, "volume": 515770.0}, {"date": "2019-10-15", "close": 1.882, "volume": 1265670.0}, {"date": "2019-10-16", "close": 1.943, "volume": 1605150.0}, {"date": "2019-10-17", "close": 1.955, "volume": 1060130.0}, {"date": "2019-10-18", "close": 1.92, "volume": 587890.0}, {"date": "2019-10-21", "close": 1.971, "volume": 1652350.0}, {"date": "2019-10-22", "close": 1.994, "volume": 713430.0}, {"date": "2019-10-23", "close": 1.9975, "volume": 226550.0}, {"date": "2019-10-24", "close": 2.06, "volume": 412010.0}, {"date": "2019-10-25", "close": 2.087, "volume": 699740.0}, {"date": "2019-10-28", "close": 2.12, "volume": 2527020.0}, {"date": "2019-10-29", "close": 2.101, "volume": 1032940.0}, {"date": "2019-10-30", "close": 2.037, "volume": 1253970.0}, {"date": "2019-10-31", "close": 2.068, "volume": 608120.0}, {"date": "2019-11-01", "close": 2.05, "volume": 1686000.0}, {"date": "2019-11-04", "close": 2.053, "volume": 465250.0}, {"date": "2019-11-05", "close": 2.08, "volume": 521490.0}, {"date": "2019-11-06", "close": 2.07, "volume": 287170.0}, {"date": "2019-11-07", "close": 2.09, "volume": 634300.0}, {"date": "2019-11-08", "close": 2.125, "volume": 741660.0}, {"date": "2019-11-11", "close": 2.137, "volume": 707760.0}, {"date": "2019-11-12", "close": 2.145, "volume": 411460.0}, {"date": "2019-11-13", "close": 2.15, "volume": 457550.0}, {"date": "2019-11-14", "close": 2.155, "volume": 1397390.0}, {"date": "2019-11-15", "close": 2.218, "volume": 1460090.0}, {"date": "2019-11-18", "close": 2.187, "volume": 645500.0}, {"date": "2019-11-19", "close": 2.145, "volume": 322950.0}, {"date": "2019-11-20", "close": 2.11, "volume": 393180.0}, {"date": "2019-11-21", "close": 2.1, "volume": 340540.0}, {"date": "2019-11-22", "close": 2.1, "volume": 873650.0}, {"date": "2019-11-25", "close": 2.125, "volume": 1260730.0}, {"date": "2019-11-26", "close": 2.15, "volume": 2116200.0}, {"date": "2019-11-27", "close": 2.15, "volume": 123200.0}, {"date": "2019-11-29", "close": 2.13, "volume": 30380.0}, {"date": "2019-12-02", "close": 2.1495, "volume": 338110.0}, {"date": "2019-12-03", "close": 2.16, "volume": 961260.0}, {"date": "2019-12-04", "close": 2.155, "volume": 2130520.0}, {"date": "2019-12-05", "close": 2.15, "volume": 1340730.0}, {"date": "2019-12-06", "close": 2.16, "volume": 1702560.0}, {"date": "2019-12-09", "close": 2.203, "volume": 2339290.0}, {"date": "2019-12-10", "close": 2.2, "volume": 2363620.0}, {"date": "2019-12-11", "close": 2.17, "volume": 1885230.0}, {"date": "2019-12-12", "close": 2.2, "volume": 789570.0}, {"date": "2019-12-13", "close": 2.206, "volume": 187020.0}, {"date": "2019-12-16", "close": 2.252, "volume": 945440.0}, {"date": "2019-12-17", "close": 2.25, "volume": 606440.0}, {"date": "2019-12-18", "close": 2.247, "volume": 194270.0}, {"date": "2019-12-19", "close": 2.265, "volume": 1233090.0}, {"date": "2019-12-20", "close": 2.465, "volume": 3664220.0}, {"date": "2019-12-23", "close": 2.42, "volume": 2148760.0}, {"date": "2019-12-24", "close": 2.39, "volume": 5176960.0}, {"date": "2019-12-26", "close": 2.38, "volume": 1769990.0}, {"date": "2019-12-27", "close": 2.41, "volume": 4272610.0}, {"date": "2019-12-30", "close": 2.4, "volume": 1210970.0}, {"date": "2019-12-31", "close": 2.402, "volume": 1093450.0}, {"date": "2020-01-02", "close": 2.363, "volume": 4178240.0}, {"date": "2020-01-03", "close": 2.344, "volume": 302480.0}, {"date": "2020-01-06", "close": 2.327, "volume": 932510.0}, {"date": "2020-01-07", "close": 2.31, "volume": 386830.0}, {"date": "2020-01-08", "close": 2.307, "volume": 3537050.0}, {"date": "2020-01-09", "close": 2.32, "volume": 2097570.0}, {"date": "2020-01-10", "close": 2.609, "volume": 8349770.0}, {"date": "2020-01-13", "close": 2.851, "volume": 5656530.0}, {"date": "2020-01-14", "close": 2.7, "volume": 5670930.0}, {"date": "2020-01-15", "close": 2.77, "volume": 4134620.0}, {"date": "2020-01-16", "close": 2.861, "volume": 6688240.0}, {"date": "2020-01-17", "close": 2.867, "volume": 3536130.0}, {"date": "2020-01-21", "close": 2.859, "volume": 2413010.0}, {"date": "2020-01-22", "close": 2.912, "volume": 3240960.0}, {"date": "2020-01-23", "close": 2.879, "volume": 1145500.0}, {"date": "2020-01-24", "close": 2.894, "volume": 1746960.0}, {"date": "2020-01-27", "close": 2.871, "volume": 1571700.0}, {"date": "2020-01-28", "close": 2.881, "volume": 963560.0}, {"date": "2020-01-29", "close": 2.878, "volume": 1602360.0}, {"date": "2020-01-30", "close": 2.875, "volume": 2482620.0}, {"date": "2020-01-31", "close": 2.796, "volume": 1374610.0}, {"date": "2020-02-03", "close": 2.866, "volume": 1679520.0}, {"date": "2020-02-04", "close": 2.921, "volume": 2140750.0}, {"date": "2020-02-05", "close": 2.946, "volume": 1552490.0}, {"date": "2020-02-06", "close": 2.826, "volume": 2475020.0}, {"date": "2020-02-07", "close": 2.755, "volume": 7680220.0}, {"date": "2020-02-10", "close": 2.9105, "volume": 2935940.0}, {"date": "2020-02-11", "close": 2.899, "volume": 4753470.0}, {"date": "2020-02-12", "close": 2.904, "volume": 4113510.0}, {"date": "2020-02-13", "close": 2.869, "volume": 2968140.0}, {"date": "2020-02-14", "close": 2.802, "volume": 3634310.0}, {"date": "2020-02-18", "close": 2.753, "volume": 2757790.0}, {"date": "2020-02-19", "close": 2.756, "volume": 2356590.0}, {"date": "2020-02-20", "close": 2.786, "volume": 3246490.0}, {"date": "2020-02-21", "close": 2.774, "volume": 3419190.0}, {"date": "2020-02-24", "close": 2.695, "volume": 2803670.0}, {"date": "2020-02-25", "close": 2.637, "volume": 2876390.0}, {"date": "2020-02-26", "close": 2.653, "volume": 2572670.0}, {"date": "2020-02-27", "close": 2.5755, "volume": 5245300.0}, {"date": "2020-02-28", "close": 2.538, "volume": 3960550.0}, {"date": "2020-03-02", "close": 2.615, "volume": 2953570.0}, {"date": "2020-03-03", "close": 2.6095, "volume": 3080720.0}, {"date": "2020-03-04", "close": 2.667, "volume": 3932420.0}, {"date": "2020-03-05", "close": 2.589, "volume": 5340130.0}, {"date": "2020-03-06", "close": 2.526, "volume": 3973460.0}, {"date": "2020-03-09", "close": 2.304, "volume": 5572480.0}, {"date": "2020-03-10", "close": 2.438, "volume": 3852340.0}, {"date": "2020-03-11", "close": 2.424, "volume": 5211980.0}, {"date": "2020-03-12", "close": 2.22, "volume": 6923930.0}, {"date": "2020-03-13", "close": 2.292, "volume": 4955870.0}, {"date": "2020-03-16", "close": 1.738, "volume": 11833870.0}, {"date": "2020-03-17", "close": 1.912, "volume": 5256380.0}, {"date": "2020-03-18", "close": 1.598, "volume": 3639760.0}, {"date": "2020-03-19", "close": 1.61, "volume": 8372590.0}, {"date": "2020-03-20", "close": 1.688, "volume": 4653960.0}, {"date": "2020-03-23", "close": 1.677, "volume": 6468080.0}, {"date": "2020-03-24", "close": 1.881, "volume": 2463990.0}, {"date": "2020-03-25", "close": 2.067, "volume": 2846560.0}, {"date": "2020-03-26", "close": 2.173, "volume": 3876250.0}, {"date": "2020-03-27", "close": 2.037, "volume": 1519020.0}, {"date": "2020-03-30", "close": 2.089, "volume": 1930070.0}, {"date": "2020-03-31", "close": 2.128, "volume": 1600320.0}, {"date": "2020-04-01", "close": 2.046, "volume": 2927340.0}, {"date": "2020-04-02", "close": 2.089, "volume": 1883620.0}, {"date": "2020-04-03", "close": 2.018, "volume": 2874580.0}, {"date": "2020-04-06", "close": 2.021, "volume": 2477990.0}, {"date": "2020-04-07", "close": 2.028, "volume": 3031320.0}, {"date": "2020-04-08", "close": 2.093, "volume": 2003330.0}, {"date": "2020-04-09", "close": 2.148, "volume": 2282340.0}, {"date": "2020-04-13", "close": 2.129, "volume": 1787200.0}, {"date": "2020-04-14", "close": 2.19, "volume": 1530410.0}, {"date": "2020-04-15", "close": 2.161, "volume": 1690140.0}, {"date": "2020-04-16", "close": 2.16, "volume": 1774330.0}, {"date": "2020-04-17", "close": 2.177, "volume": 1781050.0}, {"date": "2020-04-20", "close": 2.169, "volume": 1116290.0}, {"date": "2020-04-21", "close": 2.098, "volume": 1156050.0}, {"date": "2020-04-22", "close": 2.146, "volume": 1021600.0}, {"date": "2020-04-23", "close": 2.162, "volume": 2073680.0}, {"date": "2020-04-24", "close": 2.17, "volume": 2070090.0}, {"date": "2020-04-27", "close": 2.223, "volume": 2322460.0}, {"date": "2020-04-28", "close": 2.277, "volume": 3327250.0}, {"date": "2020-04-29", "close": 2.347, "volume": 2041990.0}, {"date": "2020-04-30", "close": 2.29, "volume": 2166980.0}, {"date": "2020-05-01", "close": 2.223, "volume": 1244980.0}, {"date": "2020-05-04", "close": 2.233, "volume": 2374870.0}, {"date": "2020-05-05", "close": 2.247, "volume": 2916550.0}, {"date": "2020-05-06", "close": 2.202, "volume": 1695400.0}, {"date": "2020-05-07", "close": 2.238, "volume": 5526650.0}, {"date": "2020-05-08", "close": 2.542, "volume": 7512580.0}, {"date": "2020-05-11", "close": 2.565, "volume": 3323290.0}, {"date": "2020-05-12", "close": 2.398, "volume": 3678190.0}, {"date": "2020-05-13", "close": 2.329, "volume": 2931690.0}, {"date": "2020-05-14", "close": 2.335, "volume": 2029130.0}, {"date": "2020-05-15", "close": 2.329, "volume": 2323210.0}, {"date": "2020-05-18", "close": 2.441, "volume": 3100880.0}, {"date": "2020-05-19", "close": 2.479, "volume": 3369530.0}, {"date": "2020-05-20", "close": 2.56, "volume": 2271660.0}, {"date": "2020-05-21", "close": 2.516, "volume": 2189880.0}, {"date": "2020-05-22", "close": 2.47, "volume": 2982200.0}, {"date": "2020-05-26", "close": 2.53, "volume": 2818530.0}, {"date": "2020-05-27", "close": 2.589, "volume": 3780560.0}, {"date": "2020-05-28", "close": 2.533, "volume": 2090260.0}, {"date": "2020-05-29", "close": 2.596, "volume": 7768900.0}, {"date": "2020-06-01", "close": 2.655, "volume": 3449130.0}, {"date": "2020-06-02", "close": 2.746, "volume": 4996260.0}, {"date": "2020-06-03", "close": 2.773, "volume": 3885870.0}, {"date": "2020-06-04", "close": 2.775, "volume": 3813730.0}, {"date": "2020-06-05", "close": 2.861, "volume": 6099410.0}, {"date": "2020-06-08", "close": 2.971, "volume": 9116960.0}, {"date": "2020-06-09", "close": 2.962, "volume": 3886890.0}, {"date": "2020-06-10", "close": 2.91, "volume": 3588710.0}, {"date": "2020-06-11", "close": 2.802, "volume": 7650580.0}, {"date": "2020-06-12", "close": 2.922, "volume": 4196130.0}, {"date": "2020-06-15", "close": 3.129, "volume": 15438500.0}, {"date": "2020-06-16", "close": 3.115, "volume": 8435270.0}, {"date": "2020-06-17", "close": 3.177, "volume": 16732980.0}, {"date": "2020-06-18", "close": 3.142, "volume": 12935800.0}, {"date": "2020-06-19", "close": 3.231, "volume": 42842570.0}, {"date": "2020-06-22", "close": 3.103, "volume": 11826150.0}, {"date": "2020-06-23", "close": 3.127, "volume": 13973880.0}, {"date": "2020-06-24", "close": 3.061, "volume": 6438340.0}, {"date": "2020-06-25", "close": 3.103, "volume": 9489730.0}, {"date": "2020-06-26", "close": 2.812, "volume": 65827020.0}, {"date": "2020-06-29", "close": 2.824, "volume": 6254360.0}, {"date": "2020-06-30", "close": 2.839, "volume": 10403060.0}, {"date": "2020-07-01", "close": 2.794, "volume": 7921720.0}, {"date": "2020-07-02", "close": 2.748, "volume": 4207740.0}, {"date": "2020-07-06", "close": 2.795, "volume": 4889490.0}, {"date": "2020-07-07", "close": 2.753, "volume": 4453640.0}, {"date": "2020-07-08", "close": 2.821, "volume": 4380220.0}, {"date": "2020-07-09", "close": 2.766, "volume": 4626170.0}, {"date": "2020-07-10", "close": 2.764, "volume": 3038880.0}, {"date": "2020-07-13", "close": 2.713, "volume": 3194190.0}, {"date": "2020-07-14", "close": 2.77, "volume": 5417250.0}, {"date": "2020-07-15", "close": 2.786, "volume": 2377090.0}, {"date": "2020-07-16", "close": 2.813, "volume": 1956790.0}, {"date": "2020-07-17", "close": 2.84, "volume": 2245880.0}, {"date": "2020-07-20", "close": 2.865, "volume": 2606320.0}, {"date": "2020-07-21", "close": 2.809, "volume": 3532750.0}, {"date": "2020-07-22", "close": 2.797, "volume": 4129170.0}, {"date": "2020-07-23", "close": 2.762, "volume": 2404780.0}, {"date": "2020-07-24", "close": 2.717, "volume": 1842100.0}, {"date": "2020-07-27", "close": 2.846, "volume": 1968910.0}, {"date": "2020-07-28", "close": 2.814, "volume": 3447220.0}, {"date": "2020-07-29", "close": 2.958, "volume": 2736390.0}, {"date": "2020-07-30", "close": 2.973, "volume": 2301850.0}, {"date": "2020-07-31", "close": 3.0305, "volume": 3449930.0}, {"date": "2020-08-03", "close": 3.031, "volume": 5165260.0}, {"date": "2020-08-04", "close": 3.033, "volume": 2915140.0}, {"date": "2020-08-05", "close": 3.079, "volume": 8762820.0}, {"date": "2020-08-06", "close": 3.009, "volume": 2218170.0}, {"date": "2020-08-07", "close": 3.018, "volume": 2716340.0}, {"date": "2020-08-10", "close": 3.021, "volume": 2736200.0}, {"date": "2020-08-11", "close": 3.048, "volume": 6244090.0}, {"date": "2020-08-12", "close": 2.601, "volume": 22849140.0}, {"date": "2020-08-13", "close": 2.599, "volume": 7727750.0}, {"date": "2020-08-14", "close": 2.61, "volume": 6331080.0}, {"date": "2020-08-17", "close": 2.574, "volume": 3721240.0}, {"date": "2020-08-18", "close": 2.586, "volume": 3882400.0}, {"date": "2020-08-19", "close": 2.591, "volume": 3617600.0}, {"date": "2020-08-20", "close": 2.619, "volume": 3372890.0}, {"date": "2020-08-21", "close": 2.654, "volume": 2299900.0}, {"date": "2020-08-24", "close": 2.666, "volume": 3663560.0}, {"date": "2020-08-25", "close": 2.665, "volume": 4857340.0}, {"date": "2020-08-26", "close": 2.599, "volume": 5116190.0}, {"date": "2020-08-27", "close": 2.615, "volume": 3450810.0}, {"date": "2020-08-28", "close": 2.707, "volume": 5584820.0}, {"date": "2020-08-31", "close": 2.739, "volume": 4980910.0}, {"date": "2020-09-01", "close": 2.707, "volume": 3638300.0}, {"date": "2020-09-02", "close": 2.7315, "volume": 4590850.0}, {"date": "2020-09-03", "close": 2.584, "volume": 4283520.0}, {"date": "2020-09-04", "close": 2.554, "volume": 2584780.0}, {"date": "2020-09-08", "close": 2.531, "volume": 2329570.0}, {"date": "2020-09-09", "close": 2.617, "volume": 2971750.0}, {"date": "2020-09-10", "close": 2.544, "volume": 2643820.0}, {"date": "2020-09-11", "close": 2.566, "volume": 2098400.0}, {"date": "2020-09-14", "close": 2.634, "volume": 2480170.0}, {"date": "2020-09-15", "close": 2.625, "volume": 2549830.0}, {"date": "2020-09-16", "close": 2.63, "volume": 2470110.0}, {"date": "2020-09-17", "close": 2.639, "volume": 2174990.0}, {"date": "2020-09-18", "close": 2.695, "volume": 5398170.0}, {"date": "2020-09-21", "close": 2.5905, "volume": 3446110.0}, {"date": "2020-09-22", "close": 2.604, "volume": 3582940.0}, {"date": "2020-09-23", "close": 2.513, "volume": 2490270.0}, {"date": "2020-09-24", "close": 2.542, "volume": 2015100.0}, {"date": "2020-09-25", "close": 2.571, "volume": 2126710.0}, {"date": "2020-09-28", "close": 2.649, "volume": 2335300.0}, {"date": "2020-09-29", "close": 2.68, "volume": 1756930.0}, {"date": "2020-09-30", "close": 2.64, "volume": 2865230.0}, {"date": "2020-10-01", "close": 2.616, "volume": 1589770.0}, {"date": "2020-10-02", "close": 2.583, "volume": 1218770.0}, {"date": "2020-10-05", "close": 2.676, "volume": 2296810.0}, {"date": "2020-10-06", "close": 2.651, "volume": 1886560.0}, {"date": "2020-10-07", "close": 2.703, "volume": 1676200.0}, {"date": "2020-10-08", "close": 2.761, "volume": 1301750.0}, {"date": "2020-10-09", "close": 2.771, "volume": 967610.0}, {"date": "2020-10-12", "close": 2.792, "volume": 2176930.0}, {"date": "2020-10-13", "close": 2.785, "volume": 1330090.0}, {"date": "2020-10-14", "close": 2.745, "volume": 1301660.0}, {"date": "2020-10-15", "close": 2.766, "volume": 1052100.0}, {"date": "2020-10-16", "close": 2.729, "volume": 1541050.0}, {"date": "2020-10-19", "close": 2.669, "volume": 1262860.0}, {"date": "2020-10-20", "close": 2.6515, "volume": 1393940.0}, {"date": "2020-10-21", "close": 2.615, "volume": 1557010.0}, {"date": "2020-10-22", "close": 2.676, "volume": 1900890.0}, {"date": "2020-10-23", "close": 2.546, "volume": 3375320.0}, {"date": "2020-10-26", "close": 2.43, "volume": 2468190.0}, {"date": "2020-10-27", "close": 2.374, "volume": 2203130.0}, {"date": "2020-10-28", "close": 2.225, "volume": 3378780.0}, {"date": "2020-10-29", "close": 2.295, "volume": 2430480.0}, {"date": "2020-10-30", "close": 2.272, "volume": 2076420.0}, {"date": "2020-11-02", "close": 2.3, "volume": 7398580.0}, {"date": "2020-11-03", "close": 2.321, "volume": 4731080.0}, {"date": "2020-11-04", "close": 2.838, "volume": 11950680.0}, {"date": "2020-11-05", "close": 2.869, "volume": 3872070.0}, {"date": "2020-11-06", "close": 2.797, "volume": 4179030.0}, {"date": "2020-11-09", "close": 2.77, "volume": 4897930.0}, {"date": "2020-11-10", "close": 2.7775, "volume": 3673330.0}, {"date": "2020-11-11", "close": 2.8495, "volume": 3366030.0}, {"date": "2020-11-12", "close": 2.855, "volume": 2390270.0}, {"date": "2020-11-13", "close": 2.953, "volume": 3424110.0}, {"date": "2020-11-16", "close": 2.949, "volume": 3855010.0}, {"date": "2020-11-17", "close": 2.95, "volume": 2702850.0}, {"date": "2020-11-18", "close": 2.956, "volume": 3526630.0}, {"date": "2020-11-19", "close": 2.996, "volume": 2511380.0}, {"date": "2020-11-20", "close": 2.994, "volume": 4025080.0}, {"date": "2020-11-23", "close": 2.9355, "volume": 3535380.0}, {"date": "2020-11-24", "close": 2.909, "volume": 4586050.0}, {"date": "2020-11-25", "close": 2.931, "volume": 2757080.0}, {"date": "2020-11-27", "close": 2.965, "volume": 2470320.0}, {"date": "2020-11-30", "close": 2.821, "volume": 5611080.0}, {"date": "2020-12-01", "close": 2.887, "volume": 3458300.0}, {"date": "2020-12-02", "close": 2.914, "volume": 2309180.0}, {"date": "2020-12-03", "close": 2.967, "volume": 2466360.0}, {"date": "2020-12-04", "close": 3.063, "volume": 2949720.0}, {"date": "2020-12-07", "close": 3.095, "volume": 2618470.0}, {"date": "2020-12-08", "close": 3.092, "volume": 1853410.0}, {"date": "2020-12-09", "close": 3.034, "volume": 2024200.0}, {"date": "2020-12-10", "close": 3.043, "volume": 1387530.0}, {"date": "2020-12-11", "close": 2.992, "volume": 2987310.0}, {"date": "2020-12-14", "close": 2.924, "volume": 3118810.0}, {"date": "2020-12-15", "close": 2.99, "volume": 5447960.0}, {"date": "2020-12-16", "close": 2.993, "volume": 3788280.0}, {"date": "2020-12-17", "close": 2.995, "volume": 3400730.0}, {"date": "2020-12-18", "close": 3.049, "volume": 6956520.0}, {"date": "2020-12-21", "close": 2.997, "volume": 2634530.0}, {"date": "2020-12-22", "close": 2.98, "volume": 1926290.0}, {"date": "2020-12-23", "close": 3.019, "volume": 3072170.0}, {"date": "2020-12-24", "close": 3.052, "volume": 1156420.0}, {"date": "2020-12-28", "close": 3.053, "volume": 1980940.0}, {"date": "2020-12-29", "close": 3.053, "volume": 2941610.0}, {"date": "2020-12-30", "close": 3.047, "volume": 3198170.0}, {"date": "2020-12-31", "close": 3.166, "volume": 3904420.0}, {"date": "2021-01-04", "close": 3.105, "volume": 2424750.0}, {"date": "2021-01-05", "close": 3.116, "volume": 2156090.0}, {"date": "2021-01-06", "close": 3.189, "volume": 3346820.0}, {"date": "2021-01-07", "close": 3.219, "volume": 6208880.0}, {"date": "2021-01-08", "close": 3.188, "volume": 2617600.0}, {"date": "2021-01-11", "close": 3.21, "volume": 1859230.0}, {"date": "2021-01-12", "close": 3.241, "volume": 2702490.0}, {"date": "2021-01-13", "close": 3.254, "volume": 2683390.0}, {"date": "2021-01-14", "close": 3.267, "volume": 1846520.0}, {"date": "2021-01-15", "close": 3.235, "volume": 2498590.0}, {"date": "2021-01-19", "close": 3.247, "volume": 1770800.0}, {"date": "2021-01-20", "close": 3.368, "volume": 3077410.0}, {"date": "2021-01-21", "close": 3.376, "volume": 2627940.0}, {"date": "2021-01-22", "close": 3.421, "volume": 3455840.0}, {"date": "2021-01-25", "close": 3.47, "volume": 3043580.0}, {"date": "2021-01-26", "close": 3.379, "volume": 2036540.0}, {"date": "2021-01-27", "close": 3.224, "volume": 2375290.0}, {"date": "2021-01-28", "close": 3.18, "volume": 1795690.0}, {"date": "2021-01-29", "close": 3.1, "volume": 3095930.0}, {"date": "2021-02-01", "close": 3.154, "volume": 2279240.0}, {"date": "2021-02-02", "close": 3.175, "volume": 3097010.0}, {"date": "2021-02-03", "close": 3.303, "volume": 4553940.0}, {"date": "2021-02-04", "close": 3.29, "volume": 2095510.0}, {"date": "2021-02-05", "close": 3.195, "volume": 3648100.0}, {"date": "2021-02-08", "close": 3.38, "volume": 4207630.0}, {"date": "2021-02-09", "close": 3.39, "volume": 1928840.0}, {"date": "2021-02-10", "close": 3.372, "volume": 1591730.0}, {"date": "2021-02-11", "close": 3.422, "volume": 2203290.0}, {"date": "2021-02-12", "close": 3.195, "volume": 6508540.0}, {"date": "2021-02-16", "close": 3.193, "volume": 2846910.0}, {"date": "2021-02-17", "close": 3.1525, "volume": 1796390.0}, {"date": "2021-02-18", "close": 3.163, "volume": 1885570.0}, {"date": "2021-02-19", "close": 3.168, "volume": 2102490.0}, {"date": "2021-02-22", "close": 3.178, "volume": 2730250.0}, {"date": "2021-02-23", "close": 3.264, "volume": 6735490.0}, {"date": "2021-02-24", "close": 3.37, "volume": 3125610.0}, {"date": "2021-02-25", "close": 3.25, "volume": 2806590.0}, {"date": "2021-02-26", "close": 3.263, "volume": 3533110.0}, {"date": "2021-03-01", "close": 3.427, "volume": 2218270.0}, {"date": "2021-03-02", "close": 3.408, "volume": 2531290.0}, {"date": "2021-03-03", "close": 3.362, "volume": 2916190.0}, {"date": "2021-03-04", "close": 3.262, "volume": 2860210.0}, {"date": "2021-03-05", "close": 3.391, "volume": 3308650.0}, {"date": "2021-03-08", "close": 3.455, "volume": 3371350.0}, {"date": "2021-03-09", "close": 3.432, "volume": 3132900.0}, {"date": "2021-03-10", "close": 3.57, "volume": 2794340.0}, {"date": "2021-03-11", "close": 3.581, "volume": 2683640.0}, {"date": "2021-03-12", "close": 3.646, "volume": 2376380.0}, {"date": "2021-03-15", "close": 3.71, "volume": 2705830.0}, {"date": "2021-03-16", "close": 3.714, "volume": 2519840.0}, {"date": "2021-03-17", "close": 3.83, "volume": 3811180.0}, {"date": "2021-03-18", "close": 3.823, "volume": 4224790.0}, {"date": "2021-03-19", "close": 3.855, "volume": 11350840.0}, {"date": "2021-03-22", "close": 3.892, "volume": 3834410.0}, {"date": "2021-03-23", "close": 3.766, "volume": 4154850.0}, {"date": "2021-03-24", "close": 3.739, "volume": 3097840.0}, {"date": "2021-03-25", "close": 3.706, "volume": 3253770.0}, {"date": "2021-03-26", "close": 3.817, "volume": 3403360.0}, {"date": "2021-03-29", "close": 3.747, "volume": 4901040.0}, {"date": "2021-03-30", "close": 3.794, "volume": 2911750.0}, {"date": "2021-03-31", "close": 3.906, "volume": 3131350.0}, {"date": "2021-04-01", "close": 3.9595, "volume": 2893460.0}, {"date": "2021-04-05", "close": 4.0, "volume": 3522200.0}, {"date": "2021-04-06", "close": 3.936, "volume": 1775990.0}, {"date": "2021-04-07", "close": 3.934, "volume": 2019480.0}, {"date": "2021-04-08", "close": 3.958, "volume": 4883110.0}, {"date": "2021-04-09", "close": 3.968, "volume": 2759000.0}, {"date": "2021-04-12", "close": 4.003, "volume": 8110680.0}, {"date": "2021-04-13", "close": 3.953, "volume": 1483460.0}, {"date": "2021-04-14", "close": 3.928, "volume": 1635370.0}, {"date": "2021-04-15", "close": 3.933, "volume": 1841230.0}, {"date": "2021-04-16", "close": 3.917, "volume": 1569660.0}, {"date": "2021-04-19", "close": 3.856, "volume": 2171740.0}, {"date": "2021-04-20", "close": 3.783, "volume": 2316920.0}, {"date": "2021-04-21", "close": 3.85, "volume": 1642260.0}, {"date": "2021-04-22", "close": 3.779, "volume": 2399490.0}, {"date": "2021-04-23", "close": 3.825, "volume": 2118380.0}, {"date": "2021-04-26", "close": 3.866, "volume": 1804430.0}, {"date": "2021-04-27", "close": 3.85, "volume": 1538780.0}, {"date": "2021-04-28", "close": 3.814, "volume": 1378640.0}, {"date": "2021-04-29", "close": 3.81, "volume": 1063390.0}, {"date": "2021-04-30", "close": 3.702, "volume": 2398150.0}, {"date": "2021-05-03", "close": 3.726, "volume": 1918910.0}, {"date": "2021-05-04", "close": 3.658, "volume": 2466320.0}, {"date": "2021-05-05", "close": 3.626, "volume": 2727570.0}, {"date": "2021-05-06", "close": 3.617, "volume": 2279080.0}, {"date": "2021-05-07", "close": 3.639, "volume": 1639460.0}, {"date": "2021-05-10", "close": 3.517, "volume": 2057270.0}, {"date": "2021-05-11", "close": 3.419, "volume": 1679080.0}, {"date": "2021-05-12", "close": 3.365, "volume": 1941430.0}, {"date": "2021-05-13", "close": 3.457, "volume": 2064400.0}, {"date": "2021-05-14", "close": 3.626, "volume": 2226330.0}, {"date": "2021-05-17", "close": 3.613, "volume": 1092480.0}, {"date": "2021-05-18", "close": 3.595, "volume": 1812200.0}, {"date": "2021-05-19", "close": 3.58, "volume": 1588690.0}, {"date": "2021-05-20", "close": 3.59, "volume": 1236470.0}, {"date": "2021-05-21", "close": 3.566, "volume": 1699250.0}, {"date": "2021-05-24", "close": 3.593, "volume": 1483950.0}, {"date": "2021-05-25", "close": 3.547, "volume": 1941770.0}, {"date": "2021-05-26", "close": 3.566, "volume": 1229330.0}, {"date": "2021-05-27", "close": 3.598, "volume": 3717840.0}, {"date": "2021-05-28", "close": 3.474, "volume": 1745010.0}, {"date": "2021-06-01", "close": 3.521, "volume": 1951600.0}, {"date": "2021-06-02", "close": 3.628, "volume": 4564290.0}, {"date": "2021-06-03", "close": 3.641, "volume": 1080300.0}, {"date": "2021-06-04", "close": 3.669, "volume": 973180.0}, {"date": "2021-06-07", "close": 3.7, "volume": 1671350.0}, {"date": "2021-06-08", "close": 3.685, "volume": 1298710.0}, {"date": "2021-06-09", "close": 3.631, "volume": 1571470.0}, {"date": "2021-06-10", "close": 3.641, "volume": 905270.0}, {"date": "2021-06-11", "close": 3.665, "volume": 830690.0}, {"date": "2021-06-14", "close": 3.624, "volume": 1262420.0}, {"date": "2021-06-15", "close": 3.618, "volume": 1961710.0}, {"date": "2021-06-16", "close": 3.576, "volume": 1260760.0}, {"date": "2021-06-17", "close": 3.539, "volume": 1746330.0}, {"date": "2021-06-18", "close": 3.426, "volume": 3222090.0}, {"date": "2021-06-21", "close": 3.493, "volume": 2227680.0}, {"date": "2021-06-22", "close": 3.402, "volume": 1969870.0}, {"date": "2021-06-23", "close": 3.434, "volume": 1786100.0}, {"date": "2021-06-24", "close": 3.537, "volume": 1268030.0}, {"date": "2021-06-25", "close": 3.601, "volume": 7819660.0}, {"date": "2021-06-28", "close": 3.553, "volume": 1187870.0}, {"date": "2021-06-29", "close": 3.539, "volume": 937050.0}, {"date": "2021-06-30", "close": 3.518, "volume": 2181440.0}, {"date": "2021-07-01", "close": 3.546, "volume": 1229200.0}, {"date": "2021-07-02", "close": 3.541, "volume": 1438940.0}, {"date": "2021-07-06", "close": 3.46, "volume": 1421690.0}, {"date": "2021-07-07", "close": 3.428, "volume": 1466350.0}, {"date": "2021-07-08", "close": 3.38, "volume": 1406180.0}, {"date": "2021-07-09", "close": 3.456, "volume": 3849220.0}, {"date": "2021-07-12", "close": 3.359, "volume": 1658020.0}, {"date": "2021-07-13", "close": 3.295, "volume": 2295100.0}, {"date": "2021-07-14", "close": 3.445, "volume": 2559680.0}, {"date": "2021-07-15", "close": 3.455, "volume": 2656750.0}, {"date": "2021-07-16", "close": 3.414, "volume": 2675660.0}, {"date": "2021-07-19", "close": 3.493, "volume": 2979070.0}, {"date": "2021-07-20", "close": 3.483, "volume": 2482830.0}, {"date": "2021-07-21", "close": 3.513, "volume": 1310630.0}, {"date": "2021-07-22", "close": 3.442, "volume": 945380.0}, {"date": "2021-07-23", "close": 3.51, "volume": 695070.0}, {"date": "2021-07-26", "close": 3.528, "volume": 992490.0}, {"date": "2021-07-27", "close": 3.497, "volume": 1160960.0}, {"date": "2021-07-28", "close": 3.571, "volume": 1181880.0}, {"date": "2021-07-29", "close": 3.735, "volume": 1887890.0}, {"date": "2021-07-30", "close": 3.804, "volume": 1869290.0}, {"date": "2021-08-02", "close": 3.746, "volume": 1774930.0}, {"date": "2021-08-03", "close": 3.788, "volume": 1363450.0}, {"date": "2021-08-04", "close": 3.78, "volume": 1933940.0}, {"date": "2021-08-05", "close": 3.86, "volume": 1951430.0}, {"date": "2021-08-06", "close": 3.895, "volume": 1962710.0}, {"date": "2021-08-09", "close": 3.89, "volume": 2980930.0}, {"date": "2021-08-10", "close": 3.857, "volume": 2375300.0}, {"date": "2021-08-11", "close": 3.882, "volume": 3617740.0}, {"date": "2021-08-12", "close": 3.833, "volume": 3219480.0}, {"date": "2021-08-13", "close": 3.63, "volume": 3035520.0}, {"date": "2021-08-16", "close": 3.706, "volume": 2510490.0}, {"date": "2021-08-17", "close": 3.657, "volume": 2037420.0}, {"date": "2021-08-18", "close": 3.562, "volume": 1186270.0}, {"date": "2021-08-19", "close": 3.476, "volume": 1613590.0}, {"date": "2021-08-20", "close": 3.564, "volume": 1556050.0}, {"date": "2021-08-23", "close": 3.593, "volume": 1225780.0}, {"date": "2021-08-24", "close": 3.549, "volume": 1442360.0}, {"date": "2021-08-25", "close": 3.559, "volume": 1473750.0}, {"date": "2021-08-26", "close": 3.497, "volume": 2488090.0}, {"date": "2021-08-27", "close": 3.573, "volume": 3027190.0}, {"date": "2021-08-30", "close": 3.55, "volume": 2545540.0}, {"date": "2021-08-31", "close": 3.654, "volume": 5254270.0}, {"date": "2021-09-01", "close": 3.754, "volume": 1768140.0}, {"date": "2021-09-02", "close": 3.784, "volume": 1498100.0}, {"date": "2021-09-03", "close": 3.8, "volume": 1511880.0}, {"date": "2021-09-07", "close": 3.672, "volume": 1129630.0}, {"date": "2021-09-08", "close": 3.633, "volume": 1187170.0}, {"date": "2021-09-09", "close": 3.648, "volume": 1109320.0}, {"date": "2021-09-10", "close": 3.659, "volume": 1410920.0}, {"date": "2021-09-13", "close": 3.713, "volume": 1108660.0}, {"date": "2021-09-14", "close": 3.607, "volume": 1272120.0}, {"date": "2021-09-15", "close": 3.644, "volume": 1209820.0}, {"date": "2021-09-16", "close": 3.643, "volume": 976710.0}, {"date": "2021-09-17", "close": 3.725, "volume": 4647230.0}, {"date": "2021-09-20", "close": 3.632, "volume": 2114790.0}, {"date": "2021-09-21", "close": 3.667, "volume": 2584640.0}, {"date": "2021-09-22", "close": 3.774, "volume": 1637480.0}, {"date": "2021-09-23", "close": 3.75, "volume": 1540120.0}, {"date": "2021-09-24", "close": 3.73, "volume": 1068230.0}, {"date": "2021-09-27", "close": 3.788, "volume": 1399320.0}, {"date": "2021-09-28", "close": 3.73, "volume": 1269430.0}, {"date": "2021-09-29", "close": 3.67, "volume": 900460.0}, {"date": "2021-09-30", "close": 3.657, "volume": 1269090.0}, {"date": "2021-10-01", "close": 3.735, "volume": 890500.0}, {"date": "2021-10-04", "close": 3.688, "volume": 787670.0}, {"date": "2021-10-05", "close": 3.728, "volume": 758950.0}, {"date": "2021-10-06", "close": 3.652, "volume": 1431220.0}, {"date": "2021-10-07", "close": 3.73, "volume": 1412940.0}, {"date": "2021-10-08", "close": 3.688, "volume": 512230.0}, {"date": "2021-10-11", "close": 3.699, "volume": 595360.0}, {"date": "2021-10-12", "close": 3.588, "volume": 1016530.0}, {"date": "2021-10-13", "close": 3.58, "volume": 1110580.0}, {"date": "2021-10-14", "close": 3.596, "volume": 1636050.0}, {"date": "2021-10-15", "close": 3.544, "volume": 3293740.0}, {"date": "2021-10-18", "close": 3.497, "volume": 1287430.0}, {"date": "2021-10-19", "close": 3.524, "volume": 1291190.0}, {"date": "2021-10-20", "close": 3.535, "volume": 1296350.0}, {"date": "2021-10-21", "close": 3.537, "volume": 1202820.0}, {"date": "2021-10-22", "close": 3.53, "volume": 1024410.0}, {"date": "2021-10-25", "close": 3.533, "volume": 1135350.0}, {"date": "2021-10-26", "close": 3.545, "volume": 3700240.0}, {"date": "2021-10-27", "close": 3.531, "volume": 1073260.0}, {"date": "2021-10-28", "close": 3.544, "volume": 1831510.0}, {"date": "2021-10-29", "close": 3.539, "volume": 3371190.0}, {"date": "2021-11-01", "close": 3.665, "volume": 1540830.0}, {"date": "2021-11-02", "close": 3.706, "volume": 1734900.0}, {"date": "2021-11-03", "close": 4.187, "volume": 8586550.0}, {"date": "2021-11-04", "close": 4.697, "volume": 11790020.0}, {"date": "2021-11-05", "close": 4.658, "volume": 7256640.0}, {"date": "2021-11-08", "close": 4.504, "volume": 2578100.0}, {"date": "2021-11-09", "close": 4.484, "volume": 1801560.0}, {"date": "2021-11-10", "close": 4.382, "volume": 2333130.0}, {"date": "2021-11-11", "close": 4.431, "volume": 1178380.0}, {"date": "2021-11-12", "close": 4.369, "volume": 938210.0}, {"date": "2021-11-15", "close": 4.309, "volume": 1584010.0}, {"date": "2021-11-16", "close": 4.401, "volume": 2559990.0}, {"date": "2021-11-17", "close": 4.25, "volume": 1447280.0}, {"date": "2021-11-18", "close": 4.286, "volume": 1600210.0}, {"date": "2021-11-19", "close": 4.218, "volume": 1849770.0}, {"date": "2021-11-22", "close": 4.217, "volume": 1683770.0}, {"date": "2021-11-23", "close": 4.178, "volume": 1326740.0}, {"date": "2021-11-24", "close": 4.196, "volume": 1079230.0}, {"date": "2021-11-26", "close": 4.043, "volume": 1883600.0}, {"date": "2021-11-29", "close": 4.063, "volume": 2071860.0}, {"date": "2021-11-30", "close": 4.14, "volume": 3548010.0}, {"date": "2021-12-01", "close": 4.243, "volume": 3350760.0}, {"date": "2021-12-02", "close": 4.284, "volume": 1762220.0}, {"date": "2021-12-03", "close": 4.323, "volume": 1888560.0}, {"date": "2021-12-06", "close": 4.27, "volume": 2011860.0}, {"date": "2021-12-07", "close": 4.388, "volume": 1664340.0}, {"date": "2021-12-08", "close": 4.373, "volume": 1528660.0}, {"date": "2021-12-09", "close": 4.244, "volume": 1489970.0}, {"date": "2021-12-10", "close": 4.287, "volume": 2192210.0}, {"date": "2021-12-13", "close": 4.191, "volume": 1458800.0}, {"date": "2021-12-14", "close": 4.163, "volume": 1409210.0}, {"date": "2021-12-15", "close": 4.238, "volume": 2239420.0}, {"date": "2021-12-16", "close": 4.16, "volume": 2795860.0}, {"date": "2021-12-17", "close": 4.094, "volume": 4052060.0}, {"date": "2021-12-20", "close": 4.128, "volume": 3541100.0}, {"date": "2021-12-21", "close": 4.263, "volume": 1730750.0}, {"date": "2021-12-22", "close": 4.259, "volume": 1888180.0}, {"date": "2021-12-23", "close": 4.272, "volume": 1260090.0}, {"date": "2021-12-27", "close": 4.476, "volume": 3246650.0}, {"date": "2021-12-28", "close": 4.417, "volume": 1408320.0}, {"date": "2021-12-29", "close": 4.555, "volume": 2500360.0}, {"date": "2021-12-30", "close": 4.468, "volume": 1363340.0}, {"date": "2021-12-31", "close": 4.395, "volume": 924830.0}, {"date": "2022-01-03", "close": 4.562, "volume": 2522150.0}, {"date": "2022-01-04", "close": 4.714, "volume": 3054620.0}, {"date": "2022-01-05", "close": 4.536, "volume": 2963130.0}, {"date": "2022-01-06", "close": 4.51, "volume": 1548200.0}, {"date": "2022-01-07", "close": 4.408, "volume": 1359900.0}, {"date": "2022-01-10", "close": 4.418, "volume": 1694550.0}, {"date": "2022-01-11", "close": 4.491, "volume": 2052600.0}, {"date": "2022-01-12", "close": 4.484, "volume": 1860610.0}, {"date": "2022-01-13", "close": 4.529, "volume": 1677210.0}, {"date": "2022-01-14", "close": 4.557, "volume": 3038010.0}, {"date": "2022-01-18", "close": 4.617, "volume": 2580730.0}, {"date": "2022-01-19", "close": 4.215, "volume": 4047150.0}, {"date": "2022-01-20", "close": 4.23, "volume": 2330650.0}, {"date": "2022-01-21", "close": 4.101, "volume": 2123760.0}, {"date": "2022-01-24", "close": 4.094, "volume": 2353910.0}, {"date": "2022-01-25", "close": 3.945, "volume": 1777470.0}, {"date": "2022-01-26", "close": 3.901, "volume": 1660700.0}, {"date": "2022-01-27", "close": 3.882, "volume": 1562820.0}, {"date": "2022-01-28", "close": 4.015, "volume": 1900330.0}, {"date": "2022-01-31", "close": 4.052, "volume": 2438080.0}, {"date": "2022-02-01", "close": 4.17, "volume": 6249120.0}, {"date": "2022-02-02", "close": 4.381, "volume": 8629360.0}, {"date": "2022-02-03", "close": 3.931, "volume": 6118700.0}, {"date": "2022-02-04", "close": 3.82, "volume": 3541610.0}, {"date": "2022-02-07", "close": 3.801, "volume": 2829270.0}, {"date": "2022-02-08", "close": 3.85, "volume": 2083560.0}, {"date": "2022-02-09", "close": 3.865, "volume": 2202950.0}, {"date": "2022-02-10", "close": 3.857, "volume": 2870910.0}, {"date": "2022-02-11", "close": 3.806, "volume": 1849460.0}, {"date": "2022-02-14", "close": 3.807, "volume": 1582260.0}, {"date": "2022-02-15", "close": 3.973, "volume": 1994920.0}, {"date": "2022-02-16", "close": 3.976, "volume": 1383320.0}, {"date": "2022-02-17", "close": 3.885, "volume": 1297250.0}, {"date": "2022-02-18", "close": 3.916, "volume": 2712630.0}, {"date": "2022-02-22", "close": 3.918, "volume": 3737210.0}, {"date": "2022-02-23", "close": 3.903, "volume": 2805410.0}, {"date": "2022-02-24", "close": 3.919, "volume": 2321710.0}, {"date": "2022-02-25", "close": 4.017, "volume": 3176140.0}, {"date": "2022-02-28", "close": 3.929, "volume": 3127330.0}, {"date": "2022-03-01", "close": 3.99, "volume": 3622530.0}, {"date": "2022-03-02", "close": 4.217, "volume": 2609880.0}, {"date": "2022-03-03", "close": 4.211, "volume": 1711130.0}, {"date": "2022-03-04", "close": 4.157, "volume": 1749800.0}, {"date": "2022-03-07", "close": 4.044, "volume": 2256280.0}, {"date": "2022-03-08", "close": 4.048, "volume": 2738020.0}, {"date": "2022-03-09", "close": 4.16, "volume": 1519420.0}, {"date": "2022-03-10", "close": 4.118, "volume": 1763770.0}, {"date": "2022-03-11", "close": 4.159, "volume": 1585640.0}, {"date": "2022-03-14", "close": 4.052, "volume": 1997910.0}, {"date": "2022-03-15", "close": 4.182, "volume": 1586970.0}, {"date": "2022-03-16", "close": 4.275, "volume": 1998890.0}, {"date": "2022-03-17", "close": 4.194, "volume": 1261640.0}, {"date": "2022-03-18", "close": 4.289, "volume": 3293740.0}, {"date": "2022-03-21", "close": 4.299, "volume": 1114890.0}, {"date": "2022-03-22", "close": 4.295, "volume": 4409920.0}, {"date": "2022-03-23", "close": 4.234, "volume": 1188950.0}, {"date": "2022-03-24", "close": 4.251, "volume": 1150370.0}, {"date": "2022-03-25", "close": 4.199, "volume": 1534480.0}, {"date": "2022-03-28", "close": 4.186, "volume": 1592460.0}, {"date": "2022-03-29", "close": 4.248, "volume": 2423140.0}, {"date": "2022-03-30", "close": 3.958, "volume": 3359390.0}, {"date": "2022-03-31", "close": 3.807, "volume": 2953210.0}, {"date": "2022-04-01", "close": 3.792, "volume": 2422880.0}, {"date": "2022-04-04", "close": 3.774, "volume": 2131250.0}, {"date": "2022-04-05", "close": 3.64, "volume": 1410090.0}, {"date": "2022-04-06", "close": 3.535, "volume": 1863760.0}, {"date": "2022-04-07", "close": 3.54, "volume": 1803730.0}, {"date": "2022-04-08", "close": 3.531, "volume": 2626990.0}, {"date": "2022-04-11", "close": 3.519, "volume": 1644760.0}, {"date": "2022-04-12", "close": 3.483, "volume": 1386560.0}, {"date": "2022-04-13", "close": 3.56, "volume": 1072800.0}, {"date": "2022-04-14", "close": 3.652, "volume": 2904460.0}, {"date": "2022-04-18", "close": 3.661, "volume": 2720280.0}, {"date": "2022-04-19", "close": 4.465, "volume": 16522070.0}, {"date": "2022-04-20", "close": 4.505, "volume": 5634190.0}, {"date": "2022-04-21", "close": 4.272, "volume": 6324730.0}, {"date": "2022-04-22", "close": 4.236, "volume": 3639580.0}, {"date": "2022-04-25", "close": 4.278, "volume": 1783950.0}, {"date": "2022-04-26", "close": 4.125, "volume": 2456160.0}, {"date": "2022-04-27", "close": 4.164, "volume": 2293510.0}, {"date": "2022-04-28", "close": 4.298, "volume": 2062110.0}, {"date": "2022-04-29", "close": 4.21, "volume": 2460150.0}, {"date": "2022-05-02", "close": 4.24, "volume": 3242260.0}, {"date": "2022-05-03", "close": 4.323, "volume": 4111670.0}, {"date": "2022-05-04", "close": 5.672, "volume": 25745040.0}, {"date": "2022-05-05", "close": 5.304, "volume": 8560370.0}, {"date": "2022-05-06", "close": 5.121, "volume": 7552310.0}, {"date": "2022-05-09", "close": 4.917, "volume": 4605290.0}, {"date": "2022-05-10", "close": 5.108, "volume": 4122130.0}, {"date": "2022-05-11", "close": 4.935, "volume": 3501270.0}, {"date": "2022-05-12", "close": 5.114, "volume": 4787600.0}, {"date": "2022-05-13", "close": 5.235, "volume": 4152670.0}, {"date": "2022-05-16", "close": 5.259, "volume": 3025580.0}, {"date": "2022-05-17", "close": 5.408, "volume": 3910790.0}, {"date": "2022-05-18", "close": 5.237, "volume": 3413110.0}, {"date": "2022-05-19", "close": 5.039, "volume": 4024640.0}, {"date": "2022-05-20", "close": 4.976, "volume": 4499670.0}, {"date": "2022-05-23", "close": 4.933, "volume": 2823450.0}, {"date": "2022-05-24", "close": 4.745, "volume": 5057230.0}, {"date": "2022-05-25", "close": 4.877, "volume": 3169590.0}, {"date": "2022-05-26", "close": 4.926, "volume": 3392250.0}, {"date": "2022-05-27", "close": 4.947, "volume": 2907060.0}, {"date": "2022-05-31", "close": 5.006, "volume": 5849830.0}, {"date": "2022-06-01", "close": 5.17, "volume": 6558380.0}, {"date": "2022-06-02", "close": 5.549, "volume": 8894610.0}, {"date": "2022-06-03", "close": 5.481, "volume": 5701520.0}, {"date": "2022-06-06", "close": 5.499, "volume": 6406390.0}, {"date": "2022-06-07", "close": 5.619, "volume": 5024240.0}, {"date": "2022-06-08", "close": 5.427, "volume": 4419430.0}, {"date": "2022-06-09", "close": 5.019, "volume": 4711080.0}, {"date": "2022-06-10", "close": 4.875, "volume": 4279120.0}, {"date": "2022-06-13", "close": 4.688, "volume": 6159420.0}, {"date": "2022-06-14", "close": 4.642, "volume": 2984480.0}, {"date": "2022-06-15", "close": 4.721, "volume": 3749000.0}, {"date": "2022-06-16", "close": 4.291, "volume": 6067800.0}, {"date": "2022-06-17", "close": 4.312, "volume": 5682650.0}, {"date": "2022-06-21", "close": 4.503, "volume": 4012630.0}, {"date": "2022-06-22", "close": 4.338, "volume": 3889380.0}, {"date": "2022-06-23", "close": 4.165, "volume": 4757180.0}, {"date": "2022-06-24", "close": 4.27, "volume": 16979750.0}, {"date": "2022-06-27", "close": 4.328, "volume": 3576930.0}, {"date": "2022-06-28", "close": 4.18, "volume": 3311670.0}, {"date": "2022-06-29", "close": 4.112, "volume": 4068870.0}, {"date": "2022-06-30", "close": 4.035, "volume": 4463800.0}, {"date": "2022-07-01", "close": 3.913, "volume": 7996460.0}, {"date": "2022-07-05", "close": 3.899, "volume": 4017690.0}, {"date": "2022-07-06", "close": 3.91, "volume": 3500800.0}, {"date": "2022-07-07", "close": 4.038, "volume": 3312630.0}, {"date": "2022-07-08", "close": 4.046, "volume": 2307330.0}, {"date": "2022-07-11", "close": 4.036, "volume": 2187230.0}, {"date": "2022-07-12", "close": 4.068, "volume": 2518280.0}, {"date": "2022-07-13", "close": 4.11, "volume": 2212280.0}, {"date": "2022-07-14", "close": 4.105, "volume": 2571420.0}, {"date": "2022-07-15", "close": 4.216, "volume": 3788780.0}, {"date": "2022-07-18", "close": 4.25, "volume": 3731570.0}, {"date": "2022-07-19", "close": 4.376, "volume": 3267380.0}, {"date": "2022-07-20", "close": 4.557, "volume": 4790070.0}, {"date": "2022-07-21", "close": 5.163, "volume": 21058820.0}, {"date": "2022-07-22", "close": 5.072, "volume": 6216770.0}, {"date": "2022-07-25", "close": 5.248, "volume": 4439450.0}, {"date": "2022-07-26", "close": 5.17, "volume": 4050420.0}, {"date": "2022-07-27", "close": 5.138, "volume": 4173000.0}, {"date": "2022-07-28", "close": 5.313, "volume": 3803350.0}, {"date": "2022-07-29", "close": 5.401, "volume": 5481870.0}, {"date": "2022-08-01", "close": 5.524, "volume": 5302970.0}, {"date": "2022-08-02", "close": 5.616, "volume": 4224320.0}, {"date": "2022-08-03", "close": 5.725, "volume": 4399590.0}, {"date": "2022-08-04", "close": 5.913, "volume": 5098110.0}, {"date": "2022-08-05", "close": 5.909, "volume": 5737360.0}, {"date": "2022-08-08", "close": 6.109, "volume": 7315450.0}, {"date": "2022-08-09", "close": 5.819, "volume": 7537800.0}, {"date": "2022-08-10", "close": 6.373, "volume": 17489530.0}, {"date": "2022-08-11", "close": 6.422, "volume": 7555160.0}, {"date": "2022-08-12", "close": 6.531, "volume": 10325510.0}, {"date": "2022-08-15", "close": 6.703, "volume": 6417400.0}, {"date": "2022-08-16", "close": 6.612, "volume": 5987650.0}, {"date": "2022-08-17", "close": 6.761, "volume": 7222370.0}, {"date": "2022-08-18", "close": 7.196, "volume": 11502780.0}, {"date": "2022-08-19", "close": 6.983, "volume": 7269380.0}, {"date": "2022-08-22", "close": 6.795, "volume": 8291810.0}, {"date": "2022-08-23", "close": 6.767, "volume": 4168590.0}, {"date": "2022-08-24", "close": 7.029, "volume": 7870980.0}, {"date": "2022-08-25", "close": 7.437, "volume": 8133530.0}, {"date": "2022-08-26", "close": 6.982, "volume": 7459780.0}, {"date": "2022-08-29", "close": 6.926, "volume": 7656760.0}, {"date": "2022-08-30", "close": 6.46, "volume": 8905210.0}, {"date": "2022-08-31", "close": 6.508, "volume": 9380770.0}, {"date": "2022-09-01", "close": 6.33, "volume": 8451570.0}, {"date": "2022-09-02", "close": 6.454, "volume": 5791660.0}, {"date": "2022-09-06", "close": 6.158, "volume": 5929560.0}, {"date": "2022-09-07", "close": 6.331, "volume": 5777690.0}, {"date": "2022-09-08", "close": 6.498, "volume": 3824480.0}, {"date": "2022-09-09", "close": 6.688, "volume": 4571260.0}, {"date": "2022-09-12", "close": 6.666, "volume": 5517660.0}, {"date": "2022-09-13", "close": 6.342, "volume": 5031250.0}, {"date": "2022-09-14", "close": 6.438, "volume": 4023080.0}, {"date": "2022-09-15", "close": 6.536, "volume": 5365700.0}, {"date": "2022-09-16", "close": 6.23, "volume": 7534490.0}, {"date": "2022-09-19", "close": 5.797, "volume": 10360330.0}, {"date": "2022-09-20", "close": 5.58, "volume": 7407380.0}, {"date": "2022-09-21", "close": 5.503, "volume": 5877900.0}, {"date": "2022-09-22", "close": 5.419, "volume": 5417290.0}, {"date": "2022-09-23", "close": 5.343, "volume": 6421800.0}, {"date": "2022-09-26", "close": 5.215, "volume": 4330580.0}, {"date": "2022-09-27", "close": 5.35, "volume": 2847180.0}, {"date": "2022-09-28", "close": 5.565, "volume": 3567850.0}, {"date": "2022-09-29", "close": 5.445, "volume": 2530880.0}, {"date": "2022-09-30", "close": 5.507, "volume": 5652110.0}, {"date": "2022-10-03", "close": 5.707, "volume": 4565520.0}, {"date": "2022-10-04", "close": 6.027, "volume": 5598080.0}, {"date": "2022-10-05", "close": 6.047, "volume": 6562000.0}, {"date": "2022-10-06", "close": 6.145, "volume": 3981290.0}, {"date": "2022-10-07", "close": 5.893, "volume": 4738600.0}, {"date": "2022-10-10", "close": 5.625, "volume": 3814280.0}, {"date": "2022-10-11", "close": 5.574, "volume": 3595820.0}, {"date": "2022-10-12", "close": 5.242, "volume": 4437670.0}, {"date": "2022-10-13", "close": 5.515, "volume": 5678020.0}, {"date": "2022-10-14", "close": 5.402, "volume": 3730690.0}, {"date": "2022-10-17", "close": 5.612, "volume": 3522340.0}, {"date": "2022-10-18", "close": 5.536, "volume": 3448320.0}, {"date": "2022-10-19", "close": 5.559, "volume": 2617000.0}, {"date": "2022-10-20", "close": 6.134, "volume": 17913060.0}, {"date": "2022-10-21", "close": 6.453, "volume": 9934580.0}, {"date": "2022-10-24", "close": 6.301, "volume": 5167180.0}, {"date": "2022-10-25", "close": 6.704, "volume": 6506070.0}, {"date": "2022-10-26", "close": 6.565, "volume": 4009040.0}, {"date": "2022-10-27", "close": 6.682, "volume": 5358410.0}, {"date": "2022-10-28", "close": 6.872, "volume": 4889820.0}, {"date": "2022-10-31", "close": 6.959, "volume": 6475420.0}, {"date": "2022-11-01", "close": 7.186, "volume": 9144640.0}, {"date": "2022-11-02", "close": 8.084, "volume": 38509150.0}, {"date": "2022-11-03", "close": 7.97, "volume": 11734240.0}, {"date": "2022-11-04", "close": 7.663, "volume": 11962460.0}, {"date": "2022-11-07", "close": 7.715, "volume": 6215250.0}, {"date": "2022-11-08", "close": 7.831, "volume": 7400330.0}, {"date": "2022-11-09", "close": 7.649, "volume": 5953240.0}, {"date": "2022-11-10", "close": 8.072, "volume": 7965880.0}, {"date": "2022-11-11", "close": 8.347, "volume": 13950210.0}, {"date": "2022-11-14", "close": 8.193, "volume": 8482450.0}, {"date": "2022-11-15", "close": 8.689, "volume": 11980590.0}, {"date": "2022-11-16", "close": 8.217, "volume": 9814150.0}, {"date": "2022-11-17", "close": 8.702, "volume": 10298530.0}, {"date": "2022-11-18", "close": 8.649, "volume": 9334100.0}, {"date": "2022-11-21", "close": 8.391, "volume": 5268440.0}, {"date": "2022-11-22", "close": 8.772, "volume": 7020090.0}, {"date": "2022-11-23", "close": 9.122, "volume": 8900710.0}, {"date": "2022-11-25", "close": 9.387, "volume": 6417520.0}, {"date": "2022-11-28", "close": 9.25, "volume": 9647490.0}, {"date": "2022-11-29", "close": 9.149, "volume": 9169150.0}, {"date": "2022-11-30", "close": 9.023, "volume": 12408760.0}, {"date": "2022-12-01", "close": 9.051, "volume": 8108310.0}, {"date": "2022-12-02", "close": 8.67, "volume": 8436900.0}, {"date": "2022-12-05", "close": 8.331, "volume": 8409920.0}, {"date": "2022-12-06", "close": 8.628, "volume": 9916640.0}, {"date": "2022-12-07", "close": 8.61, "volume": 6673600.0}, {"date": "2022-12-08", "close": 8.561, "volume": 10307820.0}, {"date": "2022-12-09", "close": 8.402, "volume": 6624600.0}, {"date": "2022-12-12", "close": 8.916, "volume": 7252830.0}, {"date": "2022-12-13", "close": 9.001, "volume": 8398600.0}, {"date": "2022-12-14", "close": 9.004, "volume": 10121050.0}, {"date": "2022-12-15", "close": 8.058, "volume": 16616820.0}, {"date": "2022-12-16", "close": 8.073, "volume": 13281330.0}, {"date": "2022-12-19", "close": 7.829, "volume": 11343290.0}, {"date": "2022-12-20", "close": 8.331, "volume": 33385720.0}, {"date": "2022-12-21", "close": 8.387, "volume": 84309880.0}, {"date": "2022-12-22", "close": 8.2, "volume": 12995420.0}, {"date": "2022-12-23", "close": 8.219, "volume": 9662320.0}, {"date": "2022-12-27", "close": 8.289, "volume": 7901640.0}, {"date": "2022-12-28", "close": 8.06, "volume": 8998490.0}, {"date": "2022-12-29", "close": 8.191, "volume": 8644330.0}, {"date": "2022-12-30", "close": 8.21, "volume": 6391860.0}, {"date": "2023-01-03", "close": 8.386, "volume": 8151790.0}, {"date": "2023-01-04", "close": 8.225, "volume": 14495680.0}, {"date": "2023-01-05", "close": 8.025, "volume": 10978260.0}, {"date": "2023-01-06", "close": 8.439, "volume": 10330500.0}, {"date": "2023-01-09", "close": 8.477, "volume": 26215750.0}, {"date": "2023-01-10", "close": 7.837, "volume": 41582990.0}, {"date": "2023-01-11", "close": 7.561, "volume": 21213990.0}, {"date": "2023-01-12", "close": 8.045, "volume": 10803380.0}, {"date": "2023-01-13", "close": 8.058, "volume": 6679930.0}, {"date": "2023-01-17", "close": 8.483, "volume": 11698080.0}, {"date": "2023-01-18", "close": 7.887, "volume": 15376050.0}, {"date": "2023-01-19", "close": 7.086, "volume": 49102700.0}, {"date": "2023-01-20", "close": 7.198, "volume": 13989700.0}, {"date": "2023-01-23", "close": 7.375, "volume": 11822620.0}, {"date": "2023-01-24", "close": 7.825, "volume": 12758590.0}, {"date": "2023-01-25", "close": 7.731, "volume": 10445920.0}, {"date": "2023-01-26", "close": 7.627, "volume": 7198580.0}, {"date": "2023-01-27", "close": 7.43, "volume": 9049980.0}, {"date": "2023-01-30", "close": 7.213, "volume": 11482570.0}, {"date": "2023-01-31", "close": 7.233, "volume": 15715620.0}, {"date": "2023-02-01", "close": 7.974, "volume": 32032810.0}, {"date": "2023-02-02", "close": 8.188, "volume": 15180060.0}, {"date": "2023-02-03", "close": 8.434, "volume": 14010630.0}, {"date": "2023-02-06", "close": 8.321, "volume": 8778430.0}, {"date": "2023-02-07", "close": 8.198, "volume": 8763410.0}, {"date": "2023-02-08", "close": 8.522, "volume": 17579710.0}, {"date": "2023-02-09", "close": 8.7, "volume": 24656940.0}, {"date": "2023-02-10", "close": 9.002, "volume": 13979420.0}, {"date": "2023-02-13", "close": 9.053, "volume": 10810290.0}, {"date": "2023-02-14", "close": 9.288, "volume": 15172650.0}, {"date": "2023-02-15", "close": 9.3, "volume": 10522920.0}, {"date": "2023-02-16", "close": 9.588, "volume": 16980170.0}, {"date": "2023-02-17", "close": 9.198, "volume": 13869170.0}, {"date": "2023-02-21", "close": 8.806, "volume": 11201280.0}, {"date": "2023-02-22", "close": 8.671, "volume": 8712220.0}, {"date": "2023-02-23", "close": 9.427, "volume": 18328000.0}, {"date": "2023-02-24", "close": 9.816, "volume": 19451170.0}, {"date": "2023-02-27", "close": 10.113, "volume": 18911410.0}, {"date": "2023-02-28", "close": 9.797, "volume": 17415960.0}, {"date": "2023-03-01", "close": 10.2, "volume": 10786510.0}, {"date": "2023-03-02", "close": 9.837, "volume": 13198810.0}, {"date": "2023-03-03", "close": 9.783, "volume": 9969560.0}, {"date": "2023-03-06", "close": 9.83, "volume": 8266300.0}, {"date": "2023-03-07", "close": 9.851, "volume": 9664550.0}, {"date": "2023-03-08", "close": 10.235, "volume": 14610450.0}, {"date": "2023-03-09", "close": 9.856, "volume": 11650610.0}, {"date": "2023-03-10", "close": 9.276, "volume": 17333370.0}, {"date": "2023-03-13", "close": 8.928, "volume": 12825630.0}, {"date": "2023-03-14", "close": 9.247, "volume": 10672950.0}, {"date": "2023-03-15", "close": 9.175, "volume": 12433280.0}, {"date": "2023-03-16", "close": 9.723, "volume": 15453900.0}, {"date": "2023-03-17", "close": 9.55, "volume": 18255820.0}, {"date": "2023-03-20", "close": 9.852, "volume": 15408540.0}, {"date": "2023-03-21", "close": 10.825, "volume": 20351950.0}, {"date": "2023-03-22", "close": 11.254, "volume": 24498930.0}, {"date": "2023-03-23", "close": 11.4, "volume": 20619810.0}, {"date": "2023-03-24", "close": 11.083, "volume": 18319600.0}, {"date": "2023-03-27", "close": 11.09, "volume": 17688930.0}, {"date": "2023-03-28", "close": 10.278, "volume": 20760720.0}, {"date": "2023-03-29", "close": 10.565, "volume": 13826460.0}, {"date": "2023-03-30", "close": 10.334, "volume": 12856520.0}, {"date": "2023-03-31", "close": 10.655, "volume": 12560280.0}, {"date": "2023-04-03", "close": 11.272, "volume": 18587350.0}, {"date": "2023-04-04", "close": 10.946, "volume": 17407140.0}, {"date": "2023-04-05", "close": 10.803, "volume": 8393930.0}, {"date": "2023-04-06", "close": 10.069, "volume": 33959170.0}, {"date": "2023-04-10", "close": 10.655, "volume": 13197960.0}, {"date": "2023-04-11", "close": 10.468, "volume": 10209550.0}, {"date": "2023-04-12", "close": 10.811, "volume": 14954070.0}, {"date": "2023-04-13", "close": 10.824, "volume": 12298160.0}, {"date": "2023-04-14", "close": 10.915, "volume": 9470360.0}, {"date": "2023-04-17", "close": 11.043, "volume": 7951020.0}, {"date": "2023-04-18", "close": 11.588, "volume": 15250780.0}, {"date": "2023-04-19", "close": 10.982, "volume": 15360670.0}, {"date": "2023-04-20", "close": 10.801, "volume": 11039650.0}, {"date": "2023-04-21", "close": 10.732, "volume": 10987000.0}, {"date": "2023-04-24", "close": 9.859, "volume": 42350800.0}, {"date": "2023-04-25", "close": 9.328, "volume": 21710660.0}, {"date": "2023-04-26", "close": 9.489, "volume": 15042740.0}, {"date": "2023-04-27", "close": 9.858, "volume": 10006460.0}, {"date": "2023-04-28", "close": 10.543, "volume": 15036950.0}, {"date": "2023-05-01", "close": 10.511, "volume": 15847430.0}, {"date": "2023-05-02", "close": 10.443, "volume": 20408920.0}, {"date": "2023-05-03", "close": 13.395, "volume": 81628420.0}, {"date": "2023-05-04", "close": 13.64, "volume": 21228260.0}, {"date": "2023-05-05", "close": 13.723, "volume": 23659280.0}, {"date": "2023-05-08", "close": 13.663, "volume": 14876660.0}, {"date": "2023-05-09", "close": 13.225, "volume": 14636490.0}, {"date": "2023-05-10", "close": 13.428, "volume": 10210940.0}, {"date": "2023-05-11", "close": 13.643, "volume": 10926990.0}, {"date": "2023-05-12", "close": 13.45, "volume": 7929090.0}, {"date": "2023-05-15", "close": 13.784, "volume": 10018900.0}, {"date": "2023-05-16", "close": 14.584, "volume": 22897980.0}, {"date": "2023-05-17", "close": 15.431, "volume": 27513320.0}, {"date": "2023-05-18", "close": 16.456, "volume": 32787010.0}, {"date": "2023-05-19", "close": 16.419, "volume": 27764450.0}, {"date": "2023-05-22", "close": 16.481, "volume": 17537400.0}, {"date": "2023-05-23", "close": 16.191, "volume": 14375460.0}, {"date": "2023-05-24", "close": 16.762, "volume": 15511810.0}, {"date": "2023-05-25", "close": 20.686, "volume": 71372000.0}, {"date": "2023-05-26", "close": 21.918, "volume": 49891880.0}, {"date": "2023-05-30", "close": 23.41, "volume": 48300310.0}, {"date": "2023-05-31", "close": 22.395, "volume": 44163420.0}, {"date": "2023-06-01", "close": 23.102, "volume": 29688970.0}, {"date": "2023-06-02", "close": 22.194, "volume": 27312140.0}, {"date": "2023-06-05", "close": 22.366, "volume": 19231410.0}, {"date": "2023-06-06", "close": 23.315, "volume": 20715120.0}, {"date": "2023-06-07", "close": 23.978, "volume": 44947620.0}, {"date": "2023-06-08", "close": 25.435, "volume": 35303310.0}, {"date": "2023-06-09", "close": 26.166, "volume": 35112760.0}, {"date": "2023-06-12", "close": 25.865, "volume": 34711580.0}, {"date": "2023-06-13", "close": 24.424, "volume": 45204850.0}, {"date": "2023-06-14", "close": 24.777, "volume": 26455760.0}, {"date": "2023-06-15", "close": 24.392, "volume": 21982420.0}, {"date": "2023-06-16", "close": 23.077, "volume": 30346470.0}, {"date": "2023-06-20", "close": 22.24, "volume": 33665460.0}, {"date": "2023-06-21", "close": 21.991, "volume": 26035610.0}, {"date": "2023-06-22", "close": 22.646, "volume": 39386370.0}, {"date": "2023-06-23", "close": 21.606, "volume": 25132260.0}, {"date": "2023-06-26", "close": 21.65, "volume": 28406150.0}, {"date": "2023-06-27", "close": 22.617, "volume": 24324660.0}, {"date": "2023-06-28", "close": 23.594, "volume": 26667370.0}, {"date": "2023-06-29", "close": 23.593, "volume": 27265530.0}, {"date": "2023-06-30", "close": 24.925, "volume": 25529650.0}, {"date": "2023-07-03", "close": 24.92, "volume": 17079480.0}, {"date": "2023-07-05", "close": 25.5, "volume": 20615740.0}, {"date": "2023-07-06", "close": 25.053, "volume": 17595800.0}, {"date": "2023-07-07", "close": 26.001, "volume": 28712180.0}, {"date": "2023-07-10", "close": 26.993, "volume": 25112020.0}, {"date": "2023-07-11", "close": 27.095, "volume": 29327370.0}, {"date": "2023-07-12", "close": 27.664, "volume": 27742040.0}, {"date": "2023-07-13", "close": 29.405, "volume": 30650740.0}, {"date": "2023-07-14", "close": 29.538, "volume": 37569390.0}, {"date": "2023-07-17", "close": 30.205, "volume": 25521540.0}, {"date": "2023-07-18", "close": 31.84, "volume": 26647000.0}, {"date": "2023-07-19", "close": 30.367, "volume": 44017370.0}, {"date": "2023-07-20", "close": 30.295, "volume": 49296560.0}, {"date": "2023-07-21", "close": 30.315, "volume": 40185060.0}, {"date": "2023-07-24", "close": 30.937, "volume": 29059890.0}, {"date": "2023-07-25", "close": 32.135, "volume": 23512670.0}, {"date": "2023-07-26", "close": 31.736, "volume": 23560390.0}, {"date": "2023-07-27", "close": 32.734, "volume": 32282110.0}, {"date": "2023-07-28", "close": 33.45, "volume": 20461860.0}, {"date": "2023-07-31", "close": 33.027, "volume": 23565120.0}, {"date": "2023-08-01", "close": 33.756, "volume": 20705280.0}, {"date": "2023-08-02", "close": 31.961, "volume": 27853740.0}, {"date": "2023-08-03", "close": 32.121, "volume": 14930170.0}, {"date": "2023-08-04", "close": 33.809, "volume": 34715330.0}, {"date": "2023-08-07", "close": 35.329, "volume": 33191690.0}, {"date": "2023-08-08", "close": 34.74, "volume": 45526880.0}, {"date": "2023-08-09", "close": 26.613, "volume": 114567200.0}, {"date": "2023-08-10", "close": 27.712, "volume": 56630010.0}, {"date": "2023-08-11", "close": 25.443, "volume": 58174930.0}, {"date": "2023-08-14", "close": 26.946, "volume": 49949500.0}, {"date": "2023-08-15", "close": 26.422, "volume": 23200870.0}, {"date": "2023-08-16", "close": 25.373, "volume": 24945210.0}, {"date": "2023-08-17", "close": 24.406, "volume": 25040860.0}, {"date": "2023-08-18", "close": 24.355, "volume": 27393660.0}, {"date": "2023-08-21", "close": 25.264, "volume": 26742290.0}, {"date": "2023-08-22", "close": 25.809, "volume": 27665070.0}, {"date": "2023-08-23", "close": 27.761, "volume": 44601160.0}, {"date": "2023-08-24", "close": 26.25, "volume": 57836270.0}, {"date": "2023-08-25", "close": 25.396, "volume": 41026160.0}, {"date": "2023-08-28", "close": 25.516, "volume": 19743230.0}, {"date": "2023-08-29", "close": 26.163, "volume": 36370970.0}, {"date": "2023-08-30", "close": 26.792, "volume": 34838210.0}, {"date": "2023-08-31", "close": 27.508, "volume": 66371730.0}, {"date": "2023-09-01", "close": 28.216, "volume": 37534380.0}, {"date": "2023-09-05", "close": 28.028, "volume": 33603150.0}, {"date": "2023-09-06", "close": 27.403, "volume": 24613120.0}, {"date": "2023-09-07", "close": 26.748, "volume": 29228690.0}, {"date": "2023-09-08", "close": 28.066, "volume": 29372470.0}, {"date": "2023-09-11", "close": 27.732, "volume": 29538480.0}, {"date": "2023-09-12", "close": 26.768, "volume": 22137840.0}, {"date": "2023-09-13", "close": 27.096, "volume": 25819220.0}, {"date": "2023-09-14", "close": 27.077, "volume": 24127130.0}, {"date": "2023-09-15", "close": 24.926, "volume": 45785640.0}, {"date": "2023-09-18", "close": 24.43, "volume": 26112660.0}, {"date": "2023-09-19", "close": 24.774, "volume": 20302100.0}, {"date": "2023-09-20", "close": 24.307, "volume": 15719940.0}, {"date": "2023-09-21", "close": 23.154, "volume": 25518520.0}, {"date": "2023-09-22", "close": 23.575, "volume": 16038560.0}, {"date": "2023-09-25", "close": 24.886, "volume": 25589390.0}, {"date": "2023-09-26", "close": 24.921, "volume": 19897970.0}, {"date": "2023-09-27", "close": 25.754, "volume": 28056120.0}, {"date": "2023-09-28", "close": 26.938, "volume": 27133110.0}, {"date": "2023-09-29", "close": 27.422, "volume": 33609860.0}, {"date": "2023-10-02", "close": 28.886, "volume": 34865500.0}, {"date": "2023-10-03", "close": 26.997, "volume": 37897740.0}, {"date": "2023-10-04", "close": 28.04, "volume": 30930930.0}, {"date": "2023-10-05", "close": 28.76, "volume": 28573290.0}, {"date": "2023-10-06", "close": 28.967, "volume": 28279200.0}, {"date": "2023-10-09", "close": 29.0, "volume": 24300900.0}, {"date": "2023-10-10", "close": 31.031, "volume": 51384520.0}, {"date": "2023-10-11", "close": 30.886, "volume": 36997700.0}, {"date": "2023-10-12", "close": 29.321, "volume": 40554550.0}, {"date": "2023-10-13", "close": 28.52, "volume": 37988620.0}, {"date": "2023-10-16", "close": 29.169, "volume": 24176220.0}, {"date": "2023-10-17", "close": 29.854, "volume": 42879310.0}, {"date": "2023-10-18", "close": 28.503, "volume": 32132440.0}, {"date": "2023-10-19", "close": 26.505, "volume": 40216400.0}, {"date": "2023-10-20", "close": 24.858, "volume": 36141640.0}, {"date": "2023-10-23", "close": 25.489, "volume": 29471180.0}, {"date": "2023-10-24", "close": 26.2615, "volume": 25149400.0}, {"date": "2023-10-25", "close": 25.399, "volume": 22382100.0}, {"date": "2023-10-26", "close": 23.946, "volume": 31038770.0}, {"date": "2023-10-27", "close": 24.14, "volume": 18116980.0}, {"date": "2023-10-30", "close": 23.662, "volume": 26312870.0}, {"date": "2023-10-31", "close": 23.947, "volume": 19313070.0}, {"date": "2023-11-01", "close": 25.227, "volume": 38149890.0}, {"date": "2023-11-02", "close": 24.59, "volume": 74670180.0}, {"date": "2023-11-03", "close": 25.5, "volume": 50000800.0}, {"date": "2023-11-06", "close": 25.259, "volume": 25231640.0}, {"date": "2023-11-07", "close": 25.438, "volume": 19304620.0}, {"date": "2023-11-08", "close": 26.027, "volume": 21286780.0}, {"date": "2023-11-09", "close": 26.488, "volume": 40156480.0}, {"date": "2023-11-10", "close": 26.603, "volume": 25368000.0}, {"date": "2023-11-13", "close": 25.58, "volume": 29891630.0}, {"date": "2023-11-14", "close": 29.387, "volume": 62503710.0}, {"date": "2023-11-15", "close": 28.778, "volume": 36054550.0}, {"date": "2023-11-16", "close": 28.367, "volume": 18333610.0}, {"date": "2023-11-17", "close": 28.859, "volume": 23372890.0}, {"date": "2023-11-20", "close": 30.46, "volume": 29129990.0}, {"date": "2023-11-21", "close": 28.985, "volume": 28861180.0}, {"date": "2023-11-22", "close": 28.666, "volume": 39750930.0}, {"date": "2023-11-24", "close": 28.567, "volume": 9654590.0}, {"date": "2023-11-27", "close": 29.037, "volume": 23570310.0}, {"date": "2023-11-28", "close": 28.561, "volume": 23327110.0}, {"date": "2023-11-29", "close": 28.763, "volume": 36633630.0}, {"date": "2023-11-30", "close": 27.347, "volume": 40836720.0}, {"date": "2023-12-01", "close": 26.963, "volume": 42975810.0}, {"date": "2023-12-04", "close": 26.635, "volume": 29598020.0}, {"date": "2023-12-05", "close": 26.296, "volume": 25598030.0}, {"date": "2023-12-06", "close": 25.342, "volume": 28598540.0}, {"date": "2023-12-07", "close": 25.615, "volume": 23997110.0}, {"date": "2023-12-08", "close": 27.265, "volume": 31575040.0}, {"date": "2023-12-11", "close": 26.226, "volume": 31359520.0}, {"date": "2023-12-12", "close": 26.537, "volume": 21783230.0}, {"date": "2023-12-13", "close": 27.332, "volume": 27357870.0}, {"date": "2023-12-14", "close": 29.44, "volume": 45440960.0}, {"date": "2023-12-15", "close": 30.011, "volume": 37527000.0}, {"date": "2023-12-18", "close": 32.219, "volume": 57410080.0}, {"date": "2023-12-19", "close": 31.594, "volume": 40142740.0}, {"date": "2023-12-20", "close": 30.208, "volume": 31229310.0}, {"date": "2023-12-21", "close": 30.418, "volume": 25084230.0}, {"date": "2023-12-22", "close": 28.972, "volume": 44394960.0}, {"date": "2023-12-26", "close": 29.433, "volume": 24220590.0}, {"date": "2023-12-27", "close": 29.5, "volume": 14117000.0}, {"date": "2023-12-28", "close": 29.145, "volume": 12651060.0}, {"date": "2023-12-29", "close": 28.426, "volume": 21044160.0}, {"date": "2024-01-02", "close": 28.545, "volume": 19042260.0}, {"date": "2024-01-03", "close": 28.064, "volume": 16776130.0}, {"date": "2024-01-04", "close": 28.88, "volume": 23110560.0}, {"date": "2024-01-05", "close": 29.213, "volume": 23430980.0}, {"date": "2024-01-08", "close": 32.028, "volume": 42626240.0}, {"date": "2024-01-09", "close": 34.373, "volume": 67032700.0}, {"date": "2024-01-10", "close": 34.238, "volume": 53454460.0}, {"date": "2024-01-11", "close": 34.331, "volume": 41729230.0}, {"date": "2024-01-12", "close": 33.956, "volume": 22892060.0}, {"date": "2024-01-16", "close": 32.631, "volume": 47328550.0}, {"date": "2024-01-17", "close": 31.823, "volume": 35857720.0}, {"date": "2024-01-18", "close": 31.144, "volume": 48751260.0}, {"date": "2024-01-19", "close": 42.336, "volume": 231125200.0}, {"date": "2024-01-22", "close": 43.624, "volume": 188233200.0}, {"date": "2024-01-23", "close": 45.738, "volume": 96771960.0}, {"date": "2024-01-24", "close": 47.019, "volume": 121169700.0}, {"date": "2024-01-25", "close": 47.558, "volume": 67172720.0}, {"date": "2024-01-26", "close": 47.415, "volume": 50355540.0}, {"date": "2024-01-29", "close": 49.567, "volume": 115251200.0}, {"date": "2024-01-30", "close": 51.297, "volume": 179564200.0}, {"date": "2024-01-31", "close": 52.961, "volume": 119972800.0}, {"date": "2024-02-01", "close": 58.35, "volume": 136096000.0}, {"date": "2024-02-02", "close": 57.963, "volume": 121895700.0}, {"date": "2024-02-05", "close": 66.335, "volume": 175963800.0}, {"date": "2024-02-06", "close": 68.159, "volume": 184889800.0}, {"date": "2024-02-07", "close": 68.36, "volume": 123329800.0}, {"date": "2024-02-08", "close": 69.8, "volume": 94137370.0}, {"date": "2024-02-09", "close": 74.029, "volume": 108347900.0}, {"date": "2024-02-12", "close": 77.301, "volume": 168723200.0}, {"date": "2024-02-13", "close": 79.149, "volume": 144804600.0}, {"date": "2024-02-14", "close": 88.055, "volume": 201285700.0}, {"date": "2024-02-15", "close": 100.4, "volume": 252406000.0}, {"date": "2024-02-16", "close": 80.332, "volume": 340383400.0}, {"date": "2024-02-20", "close": 78.757, "volume": 254125600.0}, {"date": "2024-02-21", "close": 73.417, "volume": 149629400.0}, {"date": "2024-02-22", "close": 97.552, "volume": 253727000.0}, {"date": "2024-02-23", "close": 86.001, "volume": 193843700.0}, {"date": "2024-02-26", "close": 87.634, "volume": 96078350.0}, {"date": "2024-02-27", "close": 85.111, "volume": 69103680.0}, {"date": "2024-02-28", "close": 81.654, "volume": 60324740.0}, {"date": "2024-02-29", "close": 86.612, "volume": 88428580.0}, {"date": "2024-03-01", "close": 90.548, "volume": 108816000.0}, {"date": "2024-03-04", "close": 107.434, "volume": 201620900.0}, {"date": "2024-03-05", "close": 109.083, "volume": 133044000.0}, {"date": "2024-03-06", "close": 112.47, "volume": 118933400.0}, {"date": "2024-03-07", "close": 115.976, "volume": 88242570.0}, {"date": "2024-03-08", "close": 114.001, "volume": 117506000.0}, {"date": "2024-03-11", "close": 108.022, "volume": 71154930.0}, {"date": "2024-03-12", "close": 116.3, "volume": 67472960.0}, {"date": "2024-03-13", "close": 118.807, "volume": 58759600.0}, {"date": "2024-03-14", "close": 113.011, "volume": 62445260.0}, {"date": "2024-03-15", "close": 106.883, "volume": 169640500.0}, {"date": "2024-03-18", "close": 100.068, "volume": 115307200.0}, {"date": "2024-03-19", "close": 91.097, "volume": 104843600.0}, {"date": "2024-03-20", "close": 89.647, "volume": 76456740.0}, {"date": "2024-03-21", "close": 97.161, "volume": 85630130.0}, {"date": "2024-03-22", "close": 97.274, "volume": 50691050.0}, {"date": "2024-03-25", "close": 104.279, "volume": 70172400.0}, {"date": "2024-03-26", "close": 102.506, "volume": 63563460.0}, {"date": "2024-03-27", "close": 102.329, "volume": 52578440.0}, {"date": "2024-03-28", "close": 101.003, "volume": 34630920.0}, {"date": "2024-04-01", "close": 103.715, "volume": 51852270.0}, {"date": "2024-04-02", "close": 100.991, "volume": 42301010.0}, {"date": "2024-04-03", "close": 101.557, "volume": 61824340.0}, {"date": "2024-04-04", "close": 95.799, "volume": 58166290.0}, {"date": "2024-04-05", "close": 94.802, "volume": 53444820.0}, {"date": "2024-04-08", "close": 92.85, "volume": 43167160.0}, {"date": "2024-04-09", "close": 90.42, "volume": 40322270.0}, {"date": "2024-04-10", "close": 90.854, "volume": 41373160.0}, {"date": "2024-04-11", "close": 93.728, "volume": 36770340.0}, {"date": "2024-04-12", "close": 89.849, "volume": 33322280.0}, {"date": "2024-04-15", "close": 88.275, "volume": 42010890.0}, {"date": "2024-04-16", "close": 97.63, "volume": 71214490.0}, {"date": "2024-04-17", "close": 96.008, "volume": 71674590.0}, {"date": "2024-04-18", "close": 92.848, "volume": 43006770.0}, {"date": "2024-04-19", "close": 71.365, "volume": 172385000.0}, {"date": "2024-04-22", "close": 71.702, "volume": 93035300.0}, {"date": "2024-04-23", "close": 76.186, "volume": 83426460.0}, {"date": "2024-04-24", "close": 75.472, "volume": 67403860.0}, {"date": "2024-04-25", "close": 78.74, "volume": 50816830.0}, {"date": "2024-04-26", "close": 85.744, "volume": 70680250.0}, {"date": "2024-04-29", "close": 89.035, "volume": 58663060.0}, {"date": "2024-04-30", "close": 85.88, "volume": 73693010.0}, {"date": "2024-05-01", "close": 73.83, "volume": 135362900.0}, {"date": "2024-05-02", "close": 76.252, "volume": 64961800.0}, {"date": "2024-05-03", "close": 78.27, "volume": 52329030.0}, {"date": "2024-05-06", "close": 83.035, "volume": 53428340.0}, {"date": "2024-05-07", "close": 81.929, "volume": 40792640.0}, {"date": "2024-05-08", "close": 82.264, "volume": 37196040.0}, {"date": "2024-05-09", "close": 79.97, "volume": 38820790.0}, {"date": "2024-05-10", "close": 79.85, "volume": 37913380.0}, {"date": "2024-05-13", "close": 78.276, "volume": 28147020.0}, {"date": "2024-05-14", "close": 82.237, "volume": 49962230.0}, {"date": "2024-05-15", "close": 95.236, "volume": 97528960.0}, {"date": "2024-05-16", "close": 90.44, "volume": 70098470.0}, {"date": "2024-05-17", "close": 88.789, "volume": 51923670.0}, {"date": "2024-05-20", "close": 90.394, "volume": 53631300.0}, {"date": "2024-05-21", "close": 89.895, "volume": 59188340.0}, {"date": "2024-05-22", "close": 87.327, "volume": 56322250.0}, {"date": "2024-05-23", "close": 84.738, "volume": 114602300.0}, {"date": "2024-05-24", "close": 88.388, "volume": 68504420.0}, {"date": "2024-05-28", "close": 87.472, "volume": 62351370.0}, {"date": "2024-05-29", "close": 83.972, "volume": 49323410.0}, {"date": "2024-05-30", "close": 82.794, "volume": 47475750.0}, {"date": "2024-05-31", "close": 78.451, "volume": 74079780.0}, {"date": "2024-06-03", "close": 77.059, "volume": 61557580.0}, {"date": "2024-06-04", "close": 77.161, "volume": 40782580.0}, {"date": "2024-06-05", "close": 80.252, "volume": 63074890.0}, {"date": "2024-06-06", "close": 77.792, "volume": 50339350.0}, {"date": "2024-06-07", "close": 76.911, "volume": 34449350.0}, {"date": "2024-06-10", "close": 78.686, "volume": 48789530.0}, {"date": "2024-06-11", "close": 76.761, "volume": 30387310.0}, {"date": "2024-06-12", "close": 77.474, "volume": 41190000.0}, {"date": "2024-06-13", "close": 87.11, "volume": 116136800.0}, {"date": "2024-06-14", "close": 84.454, "volume": 65987810.0}, {"date": "2024-06-17", "close": 88.741, "volume": 89117640.0}, {"date": "2024-06-18", "close": 92.001, "volume": 87620730.0}, {"date": "2024-06-20", "close": 91.7635, "volume": 134329400.0}, {"date": "2024-06-21", "close": 90.526, "volume": 74655810.0}, {"date": "2024-06-24", "close": 82.698, "volume": 77210300.0}, {"date": "2024-06-25", "close": 84.312, "volume": 47258620.0}, {"date": "2024-06-26", "close": 83.116, "volume": 45500110.0}, {"date": "2024-06-27", "close": 89.036, "volume": 71512840.0}, {"date": "2024-06-28", "close": 81.935, "volume": 165059000.0}, {"date": "2024-07-01", "close": 81.232, "volume": 71230470.0}, {"date": "2024-07-02", "close": 83.717, "volume": 54936300.0}, {"date": "2024-07-03", "close": 84.7, "volume": 31978990.0}, {"date": "2024-07-05", "close": 84.658, "volume": 48092530.0}, {"date": "2024-07-08", "close": 89.934, "volume": 98215720.0}, {"date": "2024-07-09", "close": 89.561, "volume": 65354940.0}, {"date": "2024-07-10", "close": 89.998, "volume": 50402290.0}, {"date": "2024-07-11", "close": 88.922, "volume": 56521950.0}, {"date": "2024-07-12", "close": 90.996, "volume": 51600680.0}, {"date": "2024-07-15", "close": 89.768, "volume": 86770320.0}, {"date": "2024-07-16", "close": 87.696, "volume": 43653900.0}, {"date": "2024-07-17", "close": 81.631, "volume": 57593860.0}, {"date": "2024-07-18", "close": 80.161, "volume": 59696960.0}, {"date": "2024-07-19", "close": 79.678, "volume": 83512530.0}, {"date": "2024-07-22", "close": 78.628, "volume": 49287410.0}, {"date": "2024-07-23", "close": 78.322, "volume": 42112220.0}, {"date": "2024-07-24", "close": 71.156, "volume": 67811550.0}, {"date": "2024-07-25", "close": 69.561, "volume": 70477830.0}, {"date": "2024-07-26", "close": 71.219, "volume": 43821840.0}, {"date": "2024-07-29", "close": 69.773, "volume": 39195750.0}, {"date": "2024-07-30", "close": 66.631, "volume": 48962760.0}, {"date": "2024-07-31", "close": 70.165, "volume": 49679570.0}, {"date": "2024-08-01", "close": 67.224, "volume": 54316650.0}, {"date": "2024-08-02", "close": 62.465, "volume": 77146610.0}, {"date": "2024-08-05", "close": 60.883, "volume": 70790630.0}, {"date": "2024-08-06", "close": 61.694, "volume": 111233100.0}, {"date": "2024-08-07", "close": 49.27, "volume": 181205300.0}, {"date": "2024-08-08", "close": 50.994, "volume": 118237500.0}, {"date": "2024-08-09", "close": 50.876, "volume": 59189630.0}, {"date": "2024-08-12", "close": 54.098, "volume": 91752350.0}, {"date": "2024-08-13", "close": 56.743, "volume": 81160440.0}, {"date": "2024-08-14", "close": 57.709, "volume": 70012040.0}, {"date": "2024-08-15", "close": 62.669, "volume": 95603630.0}, {"date": "2024-08-16", "close": 62.88, "volume": 80612380.0}, {"date": "2024-08-19", "close": 62.362, "volume": 68802480.0}, {"date": "2024-08-20", "close": 61.091, "volume": 60604300.0}, {"date": "2024-08-21", "close": 62.378, "volume": 57374950.0}, {"date": "2024-08-22", "close": 60.482, "volume": 61153240.0}, {"date": "2024-08-23", "close": 61.324, "volume": 53373930.0}, {"date": "2024-08-26", "close": 56.251, "volume": 90386120.0}, {"date": "2024-08-27", "close": 54.764, "volume": 116837300.0}, {"date": "2024-08-28", "close": 44.349, "volume": 369734800.0}, {"date": "2024-08-29", "close": 44.882, "volume": 130532700.0}, {"date": "2024-08-30", "close": 43.77, "volume": 109331800.0}, {"date": "2024-09-03", "close": 44.178, "volume": 97224110.0}, {"date": "2024-09-04", "close": 42.347, "volume": 71633650.0}, {"date": "2024-09-05", "close": 41.46, "volume": 61987100.0}, {"date": "2024-09-06", "close": 38.646, "volume": 90479940.0}, {"date": "2024-09-09", "close": 40.987, "volume": 80223890.0}, {"date": "2024-09-10", "close": 41.272, "volume": 49475010.0}, {"date": "2024-09-11", "close": 44.54, "volume": 73375830.0}, {"date": "2024-09-12", "close": 44.213, "volume": 49407440.0}, {"date": "2024-09-13", "close": 45.716, "volume": 69966980.0}, {"date": "2024-09-16", "close": 44.91, "volume": 43033550.0}, {"date": "2024-09-17", "close": 43.938, "volume": 36490650.0}, {"date": "2024-09-18", "close": 43.688, "volume": 57557460.0}, {"date": "2024-09-19", "close": 43.72, "volume": 49492430.0}, {"date": "2024-09-20", "close": 45.727, "volume": 76344420.0}, {"date": "2024-09-23", "close": 46.594, "volume": 71532160.0}, {"date": "2024-09-24", "close": 46.361, "volume": 53494460.0}, {"date": "2024-09-25", "close": 45.815, "volume": 49985570.0}, {"date": "2024-09-26", "close": 40.24, "volume": 239229600.0}, {"date": "2024-09-27", "close": 41.974, "volume": 107419700.0}, {"date": "2024-09-30", "close": 41.64, "volume": 68396690.0}, {"date": "2024-10-01", "close": 40.55, "volume": 30603990.0}, {"date": "2024-10-02", "close": 42.0, "volume": 22026940.0}, {"date": "2024-10-03", "close": 41.55, "volume": 30466060.0}, {"date": "2024-10-04", "close": 41.23, "volume": 31032260.0}, {"date": "2024-10-07", "close": 47.74, "volume": 104771200.0}, {"date": "2024-10-08", "close": 45.35, "volume": 106186100.0}, {"date": "2024-10-09", "close": 47.29, "volume": 65378990.0}, {"date": "2024-10-10", "close": 46.47, "volume": 40610940.0}, {"date": "2024-10-11", "close": 47.8, "volume": 40748110.0}, {"date": "2024-10-14", "close": 47.39, "volume": 45227790.0}, {"date": "2024-10-15", "close": 47.76, "volume": 38228240.0}, {"date": "2024-10-16", "close": 48.75, "volume": 50139210.0}, {"date": "2024-10-17", "close": 47.585, "volume": 47789290.0}, {"date": "2024-10-18", "close": 47.26, "volume": 31933220.0}, {"date": "2024-10-21", "close": 47.8, "volume": 36216840.0}, {"date": "2024-10-22", "close": 45.97, "volume": 41248060.0}, {"date": "2024-10-23", "close": 45.36, "volume": 24300970.0}, {"date": "2024-10-24", "close": 46.23, "volume": 23717730.0}, {"date": "2024-10-25", "close": 47.27, "volume": 32279180.0}, {"date": "2024-10-28", "close": 47.72, "volume": 27230250.0}, {"date": "2024-10-29", "close": 49.12, "volume": 35234770.0}, {"date": "2024-10-30", "close": 33.07, "volume": 236424500.0}, {"date": "2024-10-31", "close": 29.11, "volume": 129887200.0}, {"date": "2024-11-01", "close": 26.05, "volume": 102739000.0}, {"date": "2024-11-04", "close": 26.03, "volume": 92051960.0}, {"date": "2024-11-05", "close": 27.7, "volume": 106628300.0}, {"date": "2024-11-06", "close": 22.7, "volume": 122890800.0}, {"date": "2024-11-07", "close": 25.48, "volume": 88234650.0}, {"date": "2024-11-08", "close": 24.52, "volume": 60549560.0}, {"date": "2024-11-11", "close": 23.23, "volume": 71258430.0}, {"date": "2024-11-12", "close": 21.7, "volume": 44022530.0}, {"date": "2024-11-13", "close": 20.33, "volume": 55525550.0}, {"date": "2024-11-14", "close": 18.01, "volume": 95152080.0}, {"date": "2024-11-15", "close": 18.58, "volume": 74025420.0}, {"date": "2024-11-18", "close": 21.54, "volume": 198081300.0}, {"date": "2024-11-19", "close": 28.27, "volume": 235282900.0}, {"date": "2024-11-20", "close": 25.8, "volume": 105366500.0}, {"date": "2024-11-21", "close": 29.7, "volume": 118032600.0}, {"date": "2024-11-22", "close": 33.15, "volume": 159607100.0}, {"date": "2024-11-25", "close": 38.41, "volume": 170113700.0}, {"date": "2024-11-26", "close": 34.43, "volume": 95313000.0}, {"date": "2024-11-27", "close": 35.07, "volume": 63261340.0}, {"date": "2024-11-29", "close": 32.64, "volume": 60119950.0}, {"date": "2024-12-02", "close": 42.0, "volume": 263221600.0}, {"date": "2024-12-03", "close": 40.21, "volume": 204353000.0}, {"date": "2024-12-04", "close": 41.81, "volume": 96994410.0}, {"date": "2024-12-05", "close": 41.14, "volume": 71100390.0}, {"date": "2024-12-06", "close": 43.93, "volume": 108671300.0}, {"date": "2024-12-09", "close": 44.16, "volume": 98777290.0}, {"date": "2024-12-10", "close": 40.54, "volume": 83380580.0}, {"date": "2024-12-11", "close": 38.29, "volume": 79559850.0}, {"date": "2024-12-12", "close": 37.93, "volume": 39402370.0}, {"date": "2024-12-13", "close": 36.45, "volume": 64847350.0}, {"date": "2024-12-16", "close": 33.44, "volume": 82607190.0}, {"date": "2024-12-17", "close": 33.8, "volume": 41821720.0}, {"date": "2024-12-18", "close": 32.23, "volume": 48010980.0}, {"date": "2024-12-19", "close": 31.24, "volume": 39138320.0}, {"date": "2024-12-20", "close": 31.59, "volume": 85656300.0}, {"date": "2024-12-23", "close": 32.4, "volume": 26032260.0}, {"date": "2024-12-24", "close": 34.33, "volume": 41339740.0}, {"date": "2024-12-26", "close": 33.74, "volume": 28221560.0}, {"date": "2024-12-27", "close": 31.98, "volume": 32070600.0}, {"date": "2024-12-30", "close": 30.68, "volume": 32119850.0}, {"date": "2024-12-31", "close": 30.48, "volume": 26546710.0}, {"date": "2025-01-02", "close": 30.05, "volume": 24396490.0}, {"date": "2025-01-03", "close": 33.33, "volume": 34497030.0}, {"date": "2025-01-06", "close": 36.45, "volume": 56472640.0}, {"date": "2025-01-07", "close": 34.38, "volume": 33287840.0}, {"date": "2025-01-08", "close": 32.61, "volume": 25899060.0}, {"date": "2025-01-10", "close": 32.6, "volume": 29754890.0}, {"date": "2025-01-13", "close": 31.08, "volume": 33913130.0}, {"date": "2025-01-14", "close": 30.53, "volume": 21517930.0}, {"date": "2025-01-15", "close": 30.99, "volume": 27416670.0}, {"date": "2025-01-16", "close": 31.12, "volume": 26766810.0}, {"date": "2025-01-17", "close": 30.82, "volume": 24396460.0}, {"date": "2025-01-21", "close": 32.45, "volume": 40097570.0}, {"date": "2025-01-22", "close": 33.86, "volume": 46466180.0}, {"date": "2025-01-23", "close": 33.41, "volume": 21534450.0}, {"date": "2025-01-24", "close": 33.27, "volume": 31728440.0}, {"date": "2025-01-27", "close": 29.07, "volume": 59858800.0}, {"date": "2025-01-28", "close": 28.18, "volume": 35715340.0}, {"date": "2025-01-29", "close": 27.8, "volume": 25802730.0}, {"date": "2025-01-30", "close": 28.64, "volume": 22577140.0}, {"date": "2025-01-31", "close": 28.52, "volume": 38101300.0}, {"date": "2025-02-03", "close": 26.85, "volume": 44755530.0}, {"date": "2025-02-04", "close": 29.16, "volume": 35954610.0}, {"date": "2025-02-05", "close": 31.49, "volume": 83155320.0}, {"date": "2025-02-06", "close": 33.84, "volume": 66262370.0}, {"date": "2025-02-07", "close": 36.28, "volume": 72679920.0}, {"date": "2025-02-10", "close": 42.65, "volume": 134627800.0}, {"date": "2025-02-11", "close": 38.61, "volume": 153179100.0}, {"date": "2025-02-12", "close": 39.68, "volume": 161454200.0}, {"date": "2025-02-13", "close": 42.28, "volume": 110368100.0}, {"date": "2025-02-14", "close": 47.91, "volume": 133562000.0}, {"date": "2025-02-18", "close": 55.8, "volume": 163200100.0}, {"date": "2025-02-19", "close": 60.25, "volume": 337992700.0}, {"date": "2025-02-20", "close": 59.27, "volume": 181555200.0}, {"date": "2025-02-21", "close": 56.07, "volume": 104690400.0}, {"date": "2025-02-24", "close": 51.61, "volume": 84122580.0}, {"date": "2025-02-25", "close": 45.54, "volume": 146548400.0}, {"date": "2025-02-26", "close": 51.11, "volume": 144521900.0}, {"date": "2025-02-27", "close": 42.95, "volume": 121404800.0}, {"date": "2025-02-28", "close": 41.46, "volume": 96057960.0}, {"date": "2025-03-03", "close": 36.07, "volume": 104518500.0}, {"date": "2025-03-04", "close": 39.14, "volume": 109691900.0}, {"date": "2025-03-05", "close": 38.9, "volume": 69735670.0}, {"date": "2025-03-06", "close": 37.05, "volume": 71552560.0}, {"date": "2025-03-07", "close": 38.24, "volume": 59173960.0}, {"date": "2025-03-10", "close": 36.9, "volume": 73154040.0}, {"date": "2025-03-11", "close": 40.84, "volume": 95890550.0}, {"date": "2025-03-12", "close": 42.47, "volume": 92434460.0}, {"date": "2025-03-13", "close": 39.08, "volume": 56116690.0}, {"date": "2025-03-14", "close": 42.17, "volume": 57205570.0}, {"date": "2025-03-17", "close": 41.94, "volume": 40651060.0}, {"date": "2025-03-18", "close": 37.9, "volume": 53505540.0}, {"date": "2025-03-19", "close": 40.1, "volume": 60767760.0}, {"date": "2025-03-20", "close": 39.1, "volume": 43863850.0}, {"date": "2025-03-21", "close": 42.15, "volume": 64539600.0}, {"date": "2025-03-24", "close": 41.72, "volume": 85032240.0}, {"date": "2025-03-25", "close": 40.64, "volume": 57736750.0}, {"date": "2025-03-26", "close": 37.04, "volume": 59733830.0}, {"date": "2025-03-27", "close": 34.72, "volume": 48512320.0}, {"date": "2025-03-28", "close": 34.26, "volume": 45561580.0}, {"date": "2025-03-31", "close": 34.24, "volume": 43814770.0}, {"date": "2025-04-01", "close": 35.05, "volume": 41752300.0}, {"date": "2025-04-02", "close": 35.09, "volume": 39934460.0}, {"date": "2025-04-03", "close": 32.32, "volume": 45050150.0}, {"date": "2025-04-04", "close": 29.82, "volume": 54490230.0}, {"date": "2025-04-07", "close": 33.0, "volume": 73010230.0}, {"date": "2025-04-08", "close": 31.71, "volume": 61430950.0}, {"date": "2025-04-09", "close": 36.71, "volume": 69891780.0}, {"date": "2025-04-10", "close": 33.68, "volume": 38130450.0}, {"date": "2025-04-11", "close": 33.15, "volume": 27608720.0}, {"date": "2025-04-14", "close": 33.12, "volume": 33565630.0}, {"date": "2025-04-15", "close": 33.48, "volume": 27661280.0}, {"date": "2025-04-16", "close": 31.89, "volume": 38843480.0}, {"date": "2025-04-17", "close": 31.505, "volume": 26958500.0}, {"date": "2025-04-21", "close": 29.51, "volume": 35384430.0}, {"date": "2025-04-22", "close": 30.58, "volume": 32367200.0}, {"date": "2025-04-23", "close": 32.9, "volume": 56445110.0}, {"date": "2025-04-24", "close": 35.81, "volume": 50380410.0}, {"date": "2025-04-25", "close": 36.47, "volume": 38163410.0}, {"date": "2025-04-28", "close": 37.27, "volume": 42508720.0}, {"date": "2025-04-29", "close": 36.0, "volume": 43312260.0}, {"date": "2025-04-30", "close": 31.86, "volume": 98230510.0}, {"date": "2025-05-01", "close": 32.73, "volume": 55087520.0}, {"date": "2025-05-02", "close": 33.71, "volume": 45306810.0}, {"date": "2025-05-05", "close": 32.17, "volume": 33477390.0}, {"date": "2025-05-06", "close": 32.94, "volume": 44675880.0}, {"date": "2025-05-07", "close": 32.48, "volume": 58616870.0}, {"date": "2025-05-08", "close": 32.11, "volume": 42736600.0}, {"date": "2025-05-09", "close": 31.99, "volume": 31459200.0}, {"date": "2025-05-12", "close": 33.52, "volume": 51333930.0}, {"date": "2025-05-13", "close": 38.89, "volume": 96751990.0}, {"date": "2025-05-14", "close": 45.0, "volume": 169224100.0}, {"date": "2025-05-15", "close": 43.96, "volume": 87035060.0}, {"date": "2025-05-16", "close": 46.15, "volume": 99288870.0}, {"date": "2025-05-19", "close": 44.79, "volume": 45618320.0}, {"date": "2025-05-20", "close": 42.77, "volume": 43284210.0}, {"date": "2025-05-21", "close": 41.65, "volume": 54953960.0}, {"date": "2025-05-22", "close": 41.32, "volume": 30515090.0}, {"date": "2025-05-23", "close": 40.09, "volume": 37900690.0}, {"date": "2025-05-27", "close": 41.57, "volume": 40092340.0}, {"date": "2025-05-28", "close": 41.96, "volume": 39353280.0}, {"date": "2025-05-29", "close": 41.15, "volume": 36005080.0}, {"date": "2025-05-30", "close": 40.02, "volume": 34887530.0}, {"date": "2025-06-02", "close": 41.2, "volume": 25940360.0}, {"date": "2025-06-03", "close": 43.19, "volume": 41728730.0}, {"date": "2025-06-04", "close": 44.13, "volume": 31201550.0}, {"date": "2025-06-05", "close": 40.77, "volume": 40701850.0}, {"date": "2025-06-06", "close": 41.55, "volume": 25509640.0}, {"date": "2025-06-09", "close": 43.12, "volume": 27406260.0}, {"date": "2025-06-10", "close": 42.91, "volume": 21494940.0}, {"date": "2025-06-11", "close": 43.21, "volume": 34008850.0}, {"date": "2025-06-12", "close": 43.36, "volume": 24671670.0}, {"date": "2025-06-13", "close": 41.56, "volume": 36493550.0}, {"date": "2025-06-16", "close": 43.69, "volume": 33860890.0}, {"date": "2025-06-17", "close": 43.11, "volume": 20761020.0}, {"date": "2025-06-18", "close": 44.47, "volume": 40654630.0}, {"date": "2025-06-20", "close": 45.32, "volume": 51588530.0}, {"date": "2025-06-23", "close": 40.89, "volume": 69270750.0}, {"date": "2025-06-24", "close": 42.84, "volume": 58068380.0}, {"date": "2025-06-25", "close": 46.61, "volume": 86439470.0}, {"date": "2025-06-26", "close": 49.27, "volume": 72397640.0}, {"date": "2025-06-27", "close": 47.58, "volume": 53757340.0}, {"date": "2025-06-30", "close": 49.01, "volume": 49238050.0}, {"date": "2025-07-01", "close": 47.2, "volume": 42243090.0}, {"date": "2025-07-02", "close": 48.74, "volume": 27703150.0}, {"date": "2025-07-03", "close": 48.56, "volume": 18665580.0}, {"date": "2025-07-07", "close": 47.11, "volume": 33006690.0}, {"date": "2025-07-08", "close": 49.11, "volume": 29002560.0}, {"date": "2025-07-09", "close": 50.02, "volume": 35063580.0}, {"date": "2025-07-10", "close": 50.36, "volume": 33264400.0}, {"date": "2025-07-11", "close": 49.24, "volume": 24861380.0}, {"date": "2025-07-14", "close": 49.73, "volume": 25603020.0}, {"date": "2025-07-15", "close": 53.17, "volume": 62012770.0}, {"date": "2025-07-16", "close": 53.22, "volume": 30066060.0}, {"date": "2025-07-17", "close": 52.75, "volume": 31534550.0}, {"date": "2025-07-18", "close": 51.77, "volume": 31842400.0}, {"date": "2025-07-21", "close": 51.5, "volume": 38140230.0}, {"date": "2025-07-22", "close": 49.86, "volume": 31829290.0}, {"date": "2025-07-23", "close": 51.7, "volume": 25249630.0}, {"date": "2025-07-24", "close": 52.52, "volume": 37679320.0}, {"date": "2025-07-25", "close": 54.47, "volume": 34308420.0}, {"date": "2025-07-28", "close": 60.05, "volume": 72578840.0}, {"date": "2025-07-29", "close": 58.63, "volume": 57488300.0}, {"date": "2025-07-30", "close": 60.71, "volume": 53032930.0}, {"date": "2025-07-31", "close": 58.97, "volume": 46751850.0}, {"date": "2025-08-01", "close": 56.64, "volume": 40840310.0}, {"date": "2025-08-04", "close": 58.23, "volume": 32743630.0}, {"date": "2025-08-05", "close": 57.26, "volume": 49970610.0}, {"date": "2025-08-06", "close": 46.79, "volume": 115217900.0}, {"date": "2025-08-07", "close": 46.67, "volume": 43942160.0}, {"date": "2025-08-08", "close": 44.6, "volume": 43796790.0}, {"date": "2025-08-11", "close": 45.2, "volume": 31865890.0}, {"date": "2025-08-12", "close": 46.43, "volume": 30437800.0}, {"date": "2025-08-13", "close": 46.07, "volume": 26004350.0}, {"date": "2025-08-14", "close": 45.49, "volume": 22948720.0}, {"date": "2025-08-15", "close": 45.37, "volume": 27407550.0}, {"date": "2025-08-18", "close": 45.86, "volume": 22586450.0}, {"date": "2025-08-19", "close": 43.24, "volume": 30319220.0}, {"date": "2025-08-20", "close": 42.61, "volume": 31496650.0}, {"date": "2025-08-21", "close": 42.31, "volume": 16552120.0}, {"date": "2025-08-22", "close": 43.88, "volume": 24089060.0}, {"date": "2025-08-25", "close": 44.07, "volume": 18782030.0}, {"date": "2025-08-26", "close": 44.36, "volume": 18168180.0}, {"date": "2025-08-27", "close": 44.76, "volume": 18925090.0}, {"date": "2025-08-28", "close": 43.97, "volume": 22120090.0}, {"date": "2025-08-29", "close": 41.54, "volume": 36835950.0}, {"date": "2025-09-02", "close": 40.78, "volume": 29924320.0}, {"date": "2025-09-03", "close": 40.1, "volume": 20472790.0}, {"date": "2025-09-04", "close": 40.7, "volume": 22479420.0}, {"date": "2025-09-05", "close": 40.41, "volume": 21771670.0}, {"date": "2025-09-08", "close": 40.04, "volume": 19033320.0}, {"date": "2025-09-09", "close": 42.92, "volume": 37458970.0}, {"date": "2025-09-10", "close": 43.91, "volume": 40876010.0}, {"date": "2025-09-11", "close": 43.95, "volume": 24437710.0}, {"date": "2025-09-12", "close": 45.0, "volume": 38138270.0}, {"date": "2025-09-15", "close": 45.38, "volume": 22441790.0}, {"date": "2025-09-16", "close": 44.91, "volume": 18139180.0}, {"date": "2025-09-17", "close": 44.9, "volume": 22589250.0}, {"date": "2025-09-18", "close": 45.94, "volume": 26315800.0}, {"date": "2025-09-19", "close": 45.81, "volume": 28688360.0}, {"date": "2025-09-22", "close": 46.87, "volume": 39930640.0}, {"date": "2025-09-23", "close": 46.99, "volume": 27042450.0}, {"date": "2025-09-24", "close": 46.2, "volume": 24991320.0}, {"date": "2025-09-25", "close": 46.24, "volume": 24372210.0}, {"date": "2025-09-26", "close": 45.82, "volume": 22879400.0}, {"date": "2025-09-29", "close": 46.36, "volume": 25012580.0}, {"date": "2025-09-30", "close": 47.94, "volume": 32168460.0}, {"date": "2025-10-01", "close": 52.39, "volume": 48357220.0}, {"date": "2025-10-02", "close": 52.5, "volume": 32744410.0}, {"date": "2025-10-03", "close": 51.96, "volume": 32220400.0}, {"date": "2025-10-06", "close": 54.62, "volume": 40241630.0}, {"date": "2025-10-07", "close": 55.07, "volume": 37885890.0}, {"date": "2025-10-08", "close": 58.68, "volume": 45151410.0}, {"date": "2025-10-09", "close": 57.98, "volume": 29801490.0}, {"date": "2025-10-10", "close": 52.86, "volume": 45087760.0}, {"date": "2025-10-13", "close": 54.75, "volume": 24588860.0}, {"date": "2025-10-14", "close": 53.11, "volume": 19789130.0}, {"date": "2025-10-15", "close": 53.94, "volume": 16646030.0}, {"date": "2025-10-16", "close": 53.84, "volume": 24656550.0}, {"date": "2025-10-17", "close": 52.18, "volume": 20681850.0}, {"date": "2025-10-20", "close": 55.04, "volume": 45553310.0}, {"date": "2025-10-21", "close": 54.82, "volume": 29016460.0}, {"date": "2025-10-22", "close": 52.5, "volume": 34326250.0}, {"date": "2025-10-23", "close": 47.92, "volume": 57175670.0}, {"date": "2025-10-24", "close": 48.29, "volume": 25206610.0}, {"date": "2025-10-27", "close": 51.57, "volume": 27434470.0}, {"date": "2025-10-28", "close": 52.36, "volume": 28064410.0}, {"date": "2025-10-29", "close": 52.69, "volume": 25028520.0}, {"date": "2025-10-30", "close": 50.37, "volume": 17736570.0}, {"date": "2025-10-31", "close": 51.96, "volume": 19822790.0}, {"date": "2025-11-03", "close": 50.75, "volume": 23811290.0}, {"date": "2025-11-04", "close": 47.4, "volume": 37973480.0}, {"date": "2025-11-05", "close": 42.03, "volume": 61413580.0}, {"date": "2025-11-06", "close": 40.335, "volume": 32092130.0}, {"date": "2025-11-07", "close": 39.76, "volume": 32960240.0}, {"date": "2025-11-10", "close": 40.19, "volume": 26396730.0}, {"date": "2025-11-11", "close": 38.82, "volume": 21707770.0}, {"date": "2025-11-12", "close": 37.91, "volume": 24749670.0}, {"date": "2025-11-13", "close": 35.09, "volume": 37471530.0}, {"date": "2025-11-14", "close": 36.42, "volume": 37325150.0}, {"date": "2025-11-17", "close": 34.1, "volume": 32689530.0}, {"date": "2025-11-18", "close": 34.9, "volume": 28024910.0}, {"date": "2025-11-19", "close": 33.73, "volume": 28892790.0}, {"date": "2025-11-20", "close": 31.56, "volume": 37801480.0}, {"date": "2025-11-21", "close": 32.19, "volume": 28321160.0}, {"date": "2025-11-24", "close": 33.32, "volume": 27885140.0}, {"date": "2025-11-25", "close": 32.48, "volume": 22199790.0}, {"date": "2025-11-26", "close": 32.83, "volume": 21642420.0}, {"date": "2025-11-28", "close": 33.85, "volume": 10755850.0}, {"date": "2025-12-01", "close": 33.41, "volume": 20952350.0}, {"date": "2025-12-02", "close": 32.92, "volume": 19434000.0}, {"date": "2025-12-03", "close": 33.68, "volume": 16253150.0}, {"date": "2025-12-04", "close": 34.23, "volume": 17205730.0}, {"date": "2025-12-05", "close": 34.69, "volume": 19415330.0}, {"date": "2025-12-08", "close": 35.37, "volume": 21290280.0}, {"date": "2025-12-09", "close": 35.02, "volume": 17512950.0}, {"date": "2025-12-10", "close": 34.9, "volume": 17615750.0}, {"date": "2025-12-11", "close": 34.02, "volume": 23178870.0}, {"date": "2025-12-12", "close": 32.33, "volume": 22435070.0}, {"date": "2025-12-15", "close": 31.37, "volume": 18470600.0}, {"date": "2025-12-16", "close": 31.66, "volume": 20835780.0}, {"date": "2025-12-17", "close": 29.84, "volume": 24797180.0}, {"date": "2025-12-18", "close": 29.37, "volume": 25658730.0}, {"date": "2025-12-19", "close": 31.11, "volume": 39854150.0}, {"date": "2025-12-22", "close": 31.07, "volume": 21470420.0}, {"date": "2025-12-23", "close": 30.76, "volume": 18146690.0}, {"date": "2025-12-24", "close": 30.55, "volume": 6805570.0}, {"date": "2025-12-26", "close": 30.64, "volume": 14262720.0}, {"date": "2025-12-29", "close": 30.08, "volume": 19595370.0}, {"date": "2025-12-30", "close": 29.65, "volume": 21568250.0}, {"date": "2025-12-31", "close": 29.27, "volume": 24844990.0}, {"date": "2026-01-02", "close": 30.96, "volume": 30675090.0}, {"date": "2026-01-05", "close": 30.07, "volume": 38591800.0}, {"date": "2026-01-06", "close": 30.54, "volume": 29127520.0}, {"date": "2026-01-07", "close": 30.01, "volume": 22808170.0}, {"date": "2026-01-08", "close": 29.9, "volume": 21598190.0}, {"date": "2026-01-09", "close": 30.16, "volume": 27159840.0}, {"date": "2026-01-12", "close": 30.12, "volume": 24840610.0}, {"date": "2026-01-13", "close": 28.6, "volume": 52519660.0}, {"date": "2026-01-14", "close": 28.27, "volume": 25019240.0}, {"date": "2026-01-15", "close": 29.42, "volume": 33266310.0}, {"date": "2026-01-16", "close": 32.64, "volume": 79038200.0}, {"date": "2026-01-20", "close": 31.41, "volume": 39742100.0}, {"date": "2026-01-21", "close": 32.24, "volume": 37885070.0}, {"date": "2026-01-22", "close": 32.45, "volume": 29917820.0}, {"date": "2026-01-23", "close": 31.7, "volume": 34482350.0}, {"date": "2026-01-26", "close": 30.8, "volume": 19400440.0}, {"date": "2026-01-27", "close": 31.2, "volume": 20774560.0}, {"date": "2026-01-28", "close": 31.21, "volume": 24239910.0}, {"date": "2026-01-29", "close": 30.12, "volume": 28135470.0}, {"date": "2026-01-30", "close": 29.11, "volume": 24089620.0}, {"date": "2026-02-02", "close": 29.71, "volume": 26817000.0}, {"date": "2026-02-03", "close": 29.67, "volume": 42513870.0}, {"date": "2026-02-04", "close": 33.76, "volume": 115558200.0}, {"date": "2026-02-05", "close": 30.85, "volume": 60313980.0}, {"date": "2026-02-06", "close": 34.38, "volume": 49279810.0}, {"date": "2026-02-09", "close": 33.53, "volume": 32251890.0}, {"date": "2026-02-10", "close": 33.33, "volume": 24777530.0}, {"date": "2026-02-11", "close": 32.04, "volume": 24547160.0}, {"date": "2026-02-12", "close": 30.43, "volume": 25527940.0}, {"date": "2026-02-13", "close": 30.54, "volume": 21660680.0}, {"date": "2026-02-17", "close": 30.11, "volume": 20377350.0}, {"date": "2026-02-18", "close": 29.71, "volume": 16814720.0}, {"date": "2026-02-19", "close": 32.16, "volume": 42320070.0}, {"date": "2026-02-20", "close": 32.42, "volume": 26058940.0}, {"date": "2026-02-23", "close": 30.71, "volume": 21437210.0}, {"date": "2026-02-24", "close": 31.13, "volume": 17982580.0}, {"date": "2026-02-25", "close": 33.6, "volume": 32402870.0}, {"date": "2026-02-26", "close": 32.28, "volume": 28496120.0}, {"date": "2026-02-27", "close": 32.39, "volume": 27204820.0}, {"date": "2026-03-02", "close": 31.83, "volume": 28730020.0}, {"date": "2026-03-03", "close": 30.68, "volume": 26566020.0}, {"date": "2026-03-04", "close": 32.65, "volume": 31472440.0}, {"date": "2026-03-05", "close": 32.24, "volume": 26932480.0}, {"date": "2026-03-06", "close": 31.31, "volume": 21134590.0}, {"date": "2026-03-09", "close": 31.98, "volume": 27705330.0}, {"date": "2026-03-10", "close": 31.79, "volume": 19233130.0}, {"date": "2026-03-11", "close": 31.79, "volume": 22009240.0}, {"date": "2026-03-12", "close": 30.9, "volume": 16569360.0}, {"date": "2026-03-13", "close": 30.75, "volume": 18279110.0}, {"date": "2026-03-16", "close": 31.86, "volume": 28823950.0}, {"date": "2026-03-17", "close": 31.51, "volume": 20833630.0}, {"date": "2026-03-18", "close": 30.35, "volume": 24360500.0}, {"date": "2026-03-19", "close": 30.79, "volume": 25754930.0}, {"date": "2026-03-20", "close": 20.53, "volume": 242958500.0}, {"date": "2026-03-23", "close": 21.58, "volume": 114269700.0}, {"date": "2026-03-24", "close": 22.23, "volume": 69821360.0}, {"date": "2026-03-25", "close": 24.05, "volume": 67917070.0}, {"date": "2026-03-26", "close": 22.21, "volume": 53777300.0}, {"date": "2026-03-27", "close": 21.97, "volume": 33020430.0}, {"date": "2026-03-30", "close": 21.06, "volume": 34074920.0}, {"date": "2026-03-31", "close": 22.77, "volume": 37631150.0}, {"date": "2026-04-01", "close": 22.51, "volume": 33420870.0}, {"date": "2026-04-02", "close": 23.22, "volume": 30446150.0}, {"date": "2026-04-06", "close": 22.05, "volume": 23564770.0}, {"date": "2026-04-07", "close": 22.67, "volume": 25328300.0}, {"date": "2026-04-08", "close": 23.37, "volume": 31894250.0}, {"date": "2026-04-09", "close": 23.22, "volume": 28653970.0}, {"date": "2026-04-10", "close": 25.26, "volume": 43565770.0}, {"date": "2026-04-13", "close": 25.97, "volume": 30023560.0}, {"date": "2026-04-14", "close": 27.2, "volume": 40885370.0}, {"date": "2026-04-15", "close": 27.29, "volume": 27816850.0}, {"date": "2026-04-16", "close": 28.4, "volume": 28966110.0}, {"date": "2026-04-17", "close": 28.56, "volume": 21872280.0}, {"date": "2026-04-20", "close": 28.81, "volume": 22593910.0}, {"date": "2026-04-21", "close": 28.43, "volume": 29805190.0}, {"date": "2026-04-22", "close": 29.18, "volume": 24811770.0}, {"date": "2026-04-23", "close": 26.75, "volume": 46874200.0}, {"date": "2026-04-24", "close": 29.08, "volume": 38559400.0}, {"date": "2026-04-27", "close": 27.85, "volume": 28746050.0}, {"date": "2026-04-28", "close": 27.25, "volume": 23282200.0}, {"date": "2026-04-29", "close": 26.32, "volume": 26097140.0}, {"date": "2026-04-30", "close": 27.4, "volume": 21028130.0}, {"date": "2026-05-01", "close": 27.09, "volume": 25043920.0}, {"date": "2026-05-04", "close": 27.92, "volume": 29340520.0}, {"date": "2026-05-05", "close": 27.83, "volume": 55291270.0}, {"date": "2026-05-06", "close": 34.66, "volume": 127295700.0}, {"date": "2026-05-07", "close": 33.62, "volume": 61495300.0}, {"date": "2026-05-08", "close": 35.37, "volume": 50774250.0}, {"date": "2026-05-11", "close": 33.52, "volume": 39601090.0}, {"date": "2026-05-12", "close": 32.79, "volume": 35190080.0}, {"date": "2026-05-13", "close": 32.0, "volume": 25441550.0}, {"date": "2026-05-14", "close": 33.03, "volume": 32397640.0}, {"date": "2026-05-15", "close": 31.04, "volume": 27358950.0}, {"date": "2026-05-18", "close": 30.85, "volume": 26671790.0}, {"date": "2026-05-19", "close": 30.56, "volume": 23166920.0}, {"date": "2026-05-20", "close": 33.46, "volume": 38110970.0}, {"date": "2026-05-21", "close": 33.46, "volume": 28075550.0}, {"date": "2026-05-22", "close": 35.58, "volume": 39440980.0}, {"date": "2026-05-26", "close": 37.1, "volume": 43168970.0}, {"date": "2026-05-27", "close": 38.19, "volume": 35757990.0}, {"date": "2026-05-28", "close": 41.3, "volume": 74574060.0}, {"date": "2026-05-29", "close": 46.09, "volume": 93235110.0}, {"date": "2026-06-01", "close": 46.88, "volume": 50422430.0}, {"date": "2026-06-02", "close": 50.17, "volume": 54883660.0}, {"date": "2026-06-03", "close": 47.42, "volume": 51041860.0}, {"date": "2026-06-04", "close": 46.9, "volume": 32738390.0}, {"date": "2026-06-05", "close": 41.64, "volume": 49259570.0}, {"date": "2026-06-08", "close": 43.99, "volume": 31631050.0}, {"date": "2026-06-09", "close": 40.64, "volume": 51851080.0}, {"date": "2026-06-10", "close": 29.27, "volume": 191345400.0}, {"date": "2026-06-11", "close": 31.97, "volume": 251249200.0}, {"date": "2026-06-12", "close": 30.46, "volume": 84854720.0}, {"date": "2026-06-15", "close": 30.85, "volume": 61776820.0}, {"date": "2026-06-16", "close": 29.22, "volume": 54280800.0}, {"date": "2026-06-17", "close": 27.78, "volume": 53631220.0}, {"date": "2026-06-18", "close": 30.66, "volume": 68325330.0}, {"date": "2026-06-22", "close": 35.46, "volume": 128512300.0}, {"date": "2026-06-23", "close": 33.32, "volume": 60658830.0}, {"date": "2026-06-24", "close": 32.45, "volume": 51833510.0}, {"date": "2026-06-25", "close": 31.68, "volume": 46185590.0}, {"date": "2026-06-26", "close": 30.63, "volume": 48554540.0}, {"date": "2026-06-29", "close": 28.15, "volume": 91157910.0}, {"date": "2026-06-30", "close": 29.33, "volume": 56264040.0}, {"date": "2026-07-01", "close": 27.65, "volume": 52034240.0}, {"date": "2026-07-02", "close": 27.22, "volume": 42867500.0}, {"date": "2026-07-06", "close": 27.19, "volume": 30951850.0}, {"date": "2026-07-07", "close": 26.25, "volume": 38985410.0}, {"date": "2026-07-08", "close": 28.17, "volume": 37264440.0}, {"date": "2026-07-09", "close": 28.24, "volume": 33573060.0}, {"date": "2026-07-10", "close": 28.31, "volume": 25067110.0}, {"date": "2026-07-13", "close": 27.66, "volume": 22796350.0}, {"date": "2026-07-14", "close": 27.65, "volume": 22413520.0}, {"date": "2026-07-15", "close": 26.89, "volume": 25550560.0}, {"date": "2026-07-16", "close": 24.68, "volume": 36021900.0}, {"date": "2026-07-17", "close": 24.18, "volume": 32264800.0}, {"date": "2026-07-20", "close": 23.83, "volume": 24919440.0}, {"date": "2026-07-21", "close": 25.5, "volume": 51156440.0}, {"date": "2026-07-22", "close": 30.56, "volume": 163015100.0}, {"date": "2026-07-23", "close": 31.2, "volume": 86788870.0}, {"date": "2026-07-24", "close": 30.1, "volume": 49701580.0}, {"date": "2026-07-27", "close": 29.81, "volume": 35912280.0}, {"date": "2026-07-28", "close": 28.45, "volume": 36449750.0}, {"date": "2026-07-29", "close": 25.7, "volume": 40892230.0}, {"date": "2026-07-30", "close": 27.73, "volume": 38544950.0}, {"date": "2026-07-31", "close": 28.4, "volume": 34956060.0}, {"date": "2026-08-03", "close": 28.64, "volume": 24010920.0}, {"date": "2026-08-04", "close": 31.69, "volume": 56404630.0}, {"date": "2026-08-05", "close": 30.32, "volume": 35605040.0}, {"date": "2026-08-06", "close": 29.38, "volume": 26697950.0}, {"date": "2026-08-07", "close": 31.13, "volume": 32380700.0}, {"date": "2026-08-10", "close": 31.46, "volume": 56320400.0}, {"date": "2026-08-11", "close": 31.6, "volume": 95520450.0}, {"date": "2026-08-12", "close": 37.61, "volume": 165736400.0}, {"date": "2026-08-13", "close": 39.16, "volume": 122775700.0}, {"date": "2026-08-14", "close": 39.84, "volume": 61990870.0}, {"date": "2026-08-17", "close": 38.28, "volume": 55467040.0}, {"date": "2026-08-18", "close": 37.41, "volume": 52260070.0}, {"date": "2026-08-19", "close": 36.58, "volume": 35466180.0}, {"date": "2026-08-20", "close": 36.5, "volume": 51286610.0}, {"date": "2026-08-21", "close": 37.24, "volume": 36474340.0}, {"date": "2026-08-24", "close": 35.17, "volume": 39934870.0}, {"date": "2026-08-25", "close": 38.46, "volume": 48106900.0}, {"date": "2026-08-26", "close": 37.39, "volume": 33723170.0}, {"date": "2026-08-27", "close": 38.46, "volume": 41662110.0}, {"date": "2026-08-28", "close": 37.08, "volume": 29132860.0}, {"date": "2026-08-31", "close": 37.28, "volume": 22915020.0}, {"date": "2026-09-01", "close": 36.71, "volume": 26862940.0}, {"date": "2026-09-02", "close": 37.0, "volume": 33258780.0}, {"date": "2026-09-03", "close": 37.87, "volume": 34436450.0}, {"date": "2026-09-04", "close": 39.59, "volume": 53633170.0}, {"date": "2026-09-08", "close": 40.26, "volume": 42400740.0}, {"date": "2026-09-09", "close": 38.93, "volume": 31196990.0}, {"date": "2026-09-10", "close": 37.38, "volume": 26771390.0}, {"date": "2026-09-11", "close": 40.1, "volume": 46492730.0}, {"date": "2026-09-14", "close": 36.74, "volume": 39892520.0}, {"date": "2026-09-15", "close": 35.64, "volume": 26725860.0}, {"date": "2026-09-16", "close": 36.85, "volume": 31390540.0}, {"date": "2026-09-17", "close": 40.35, "volume": 62517150.0}, {"date": "2026-09-18", "close": 39.09, "volume": 48079260.0}, {"date": "2026-09-21", "close": 41.2, "volume": 48218360.0}, {"date": "2026-09-22", "close": 41.54, "volume": 30249830.0}, {"date": "2026-09-23", "close": 41.44, "volume": 40871510.0}, {"date": "2026-09-24", "close": 41.51, "volume": 34885560.0}, {"date": "2026-09-25", "close": 43.26, "volume": 49323240.0}, {"date": "2026-09-28", "close": 41.78, "volume": 29494530.0}, {"date": "2026-09-29", "close": 41.02, "volume": 25272940.0}, {"date": "2026-09-30", "close": 41.07, "volume": 31947840.0}, {"date": "2026-10-01", "close": 41.92, "volume": 26504280.0}, {"date": "2026-10-02", "close": 43.69, "volume": 44497410.0}, {"date": "2026-10-05", "close": 43.19, "volume": 22119840.0}, {"date": "2026-10-06", "close": 43.46, "volume": 27806320.0}, {"date": "2026-10-07", "close": 44.94, "volume": 40541120.0}, {"date": "2026-10-08", "close": 42.77, "volume": 38837050.0}, {"date": "2026-10-09", "close": 41.855, "volume": 27320010.0}, {"date": "2026-10-12", "close": 39.98, "volume": 25516220.0}, {"date": "2026-10-13", "close": 39.07, "volume": 25223110.0}, {"date": "2026-10-14", "close": 35.78, "volume": 33239880.0}, {"date": "2026-10-15", "close": 35.09, "volume": 37696950.0}, {"date": "2026-10-16", "close": 31.63, "volume": 44217920.0}, {"date": "2026-10-19", "close": 32.1, "volume": 30394840.0}, {"date": "2026-10-20", "close": 32.47, "volume": 42353060.0}, {"date": "2026-10-21", "close": 35.57, "volume": 82415750.0}, {"date": "2026-10-22", "close": 33.72, "volume": 44007250.0}, {"date": "2026-10-23", "close": 32.94, "volume": 29728040.0}, {"date": "2026-10-26", "close": 32.69, "volume": 23286430.0}], "refreshing": true}