{"ticker": "AMPY", "overview": {"cik": "1533924", "ticker": "AMPY", "name": "Amplify Energy Corp.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002176", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083517", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083515", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083510", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083503", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001235155-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001782520-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001721563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001358709-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001973630-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072937", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070091", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058661", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058653", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000270", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047708", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047701", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047687", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000513", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029655", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-000708", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0000921895-26-000689", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-13", "title": "FORM 8-K/A", "accession": "0001104659-26-027245", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001628280-26-016775", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025299", "price_sensitive": true}]}, "description": "Amplify Energy Corp. trades as AMPY on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 135 insider filings for the company, from August 2021 to June 2026. Across those, 12 insiders disclosed 19 open-market purchases totalling $4.52M against 9 sales totalling $6.91M. The most recent filing on record is dated 27 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 4519445.527, "sell_n": 9, "sell_sum": 6910965.289500001, "net": -2391519.762500001, "insiders": 12, "first_date": "2021-08-09", "last_date": "2026-06-23"}, "metrics": {"ticker": "AMPY", "has_prices": true, "as_of": "2026-08-07", "last": 4.03, "prev_close": 4.08, "change": -0.04999999999999982, "change_pct": -0.01225490196078427, "session_volume": 278682.0, "vwap_5": 4.000752479591799, "vwap_20": 3.965732874769202, "vwap_60": 4.241914905283641, "vwap_250": 5.108920894680457, "high_52w": 6.63, "low_52w": 3.67, "avg_volume_20": 584956.35, "sessions": 400, "market_cap": {"value": 166388371.11, "shares": 41287437.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-002176", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. takes a 6% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0002012383-26-002176-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001104659-26-083515", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Perga Capital Partners, LP", "who_key": "PERGA CAPITAL PARTNERS, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465926083515/0001104659-26-083515-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172249}, {"id": "13DG-0001104659-26-083517", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. moves to a 8% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0001104659-26-083517-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-06", "mins": 172249}, {"id": "0001358709-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Todd R. Snyder", "who_key": "Snyder Todd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000135870926000002/0001358709-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001721563-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Deborah G. Adams", "who_key": "Adams Deborah G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000172156326000002/0001721563-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001782520-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Christopher W. Hamm", "who_key": "Hamm Christopher W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000178252026000002/0001782520-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001235155-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000123515526000002/0001235155-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "13DG-0001104659-26-083503", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. moves to a 9.2% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0001104659-26-083503-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0001973630-26-000007", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98750.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider puts $99K into AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197363026000007/0001973630-26-000007-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "13DG-0001011438-26-000270", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. moves to a 0.3% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0001011438-26-000270-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0000354204-26-000513", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. adjusts its stake in AMPY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0000354204-26-000513-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}, {"id": "0001104659-26-029655", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6454821.890000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $6.5M of AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465926029655/0001104659-26-029655-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332089}, {"id": "0001782521-26-000004", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Eric M. Willis", "who_key": "Willis Eric M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 90139.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000178252126000004/0001782521-26-000004-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001973630-26-000005", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 99983.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197363026000005/0001973630-26-000005-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001970145-26-000004", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Daniel Furbee", "who_key": "FURBEE DANIEL", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 101890.93999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197014526000004/0001970145-26-000004-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001808753-26-000004", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Anthony William Lopez", "who_key": "Lopez Anthony William", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 158657.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000180875326000004/0001808753-26-000004-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0002097590-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Natasha France", "who_key": "France Natasha", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15561.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000209759026000002/0002097590-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395449}, {"id": "0001970145-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Daniel Furbee", "who_key": "FURBEE DANIEL", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109122.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197014526000002/0001970145-26-000002-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432889}, {"id": "0001808753-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Anthony William Lopez", "who_key": "Lopez Anthony William", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35499.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000180875326000002/0001808753-26-000002-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432889}, {"id": "0001782521-26-000002", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Eric M. Willis", "who_key": "Willis Eric M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60118.350000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000178252126000002/0001782521-26-000002-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432889}, {"id": "0001973630-26-000003", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109168.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197363026000003/0001973630-26-000003-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432889}, {"id": "0001862220-25-000003", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Eric Edward Dulany", "who_key": "Dulany Eric Edward", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 113106.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000186222025000003/0001862220-25-000003-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509209}, {"id": "0001104659-25-078845", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1335988.847, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $1.3M of AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925078845/0001104659-25-078845-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641689}, {"id": "0001415889-25-021533", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 267500.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925021533/0001415889-25-021533-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644569}, {"id": "0001104659-25-070001", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Martyn Willsher", "who_key": "Willsher Martyn", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925070001/0001104659-25-070001-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674809}, {"id": "0001104659-25-070006", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Daniel Furbee", "who_key": "FURBEE DANIEL", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925070006/0001104659-25-070006-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674809}, {"id": "0001415889-25-019042", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Deborah G. Adams", "who_key": "Adams Deborah G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925019042/0001415889-25-019042-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705049}, {"id": "0001415889-25-019045", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925019045/0001415889-25-019045-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705049}, {"id": "0001415889-25-019043", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Christopher W. Hamm", "who_key": "Hamm Christopher W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925019043/0001415889-25-019043-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705049}, {"id": "0001415889-25-019044", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Todd R. Snyder", "who_key": "Snyder Todd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AMPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925019044/0001415889-25-019044-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705049}], "recent_buys": [{"id": "0001973630-26-000007", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98750.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider puts $99K into AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197363026000007/0001973630-26-000007-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "0001104659-25-078845", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1335988.847, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $1.3M of AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925078845/0001104659-25-078845-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641689}, {"id": "0001415889-25-021533", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 267500.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925021533/0001415889-25-021533-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644569}, {"id": "0001104659-25-062093", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 550500.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925062093/0001104659-25-062093-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720889}, {"id": "0001415889-25-017771", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Christopher W. Hamm", "who_key": "Hamm Christopher W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 283235.92, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 3 buying AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925017771/0001415889-25-017771-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723769}, {"id": "0001104659-25-057407", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 997190.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925057407/0001104659-25-057407-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741049}, {"id": "0001415889-25-015078", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Daniel Furbee", "who_key": "FURBEE DANIEL", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29747.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925015078/0001415889-25-015078-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751129}, {"id": "0001415889-25-007747", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Deborah G. Adams", "who_key": "Adams Deborah G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41400.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders now buying AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007747/0001415889-25-007747-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866329}, {"id": "0001415889-25-007470", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Todd R. Snyder", "who_key": "Snyder Todd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95750.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 6 insiders into AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007470/0001415889-25-007470-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872089}, {"id": "0001415889-25-007469", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 57750.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "7 insiders now buying AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007469/0001415889-25-007469-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872089}, {"id": "0001415889-25-007468", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Martyn Willsher", "who_key": "Willsher Martyn", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 57600.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 7 insiders into AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007468/0001415889-25-007468-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872089}, {"id": "0001104659-23-116265", "src": "INSIDERS", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "James Frew", "who_key": "FREW JAMES", "role": "SVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60499.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 8 buying AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923116265/0001104659-23-116265-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570489}], "institutional": [{"id": "13DG-0002012383-26-002176", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. takes a 6% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0002012383-26-002176-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0001104659-26-083503", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. moves to a 9.2% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0001104659-26-083503-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-26", "mins": 186649}, {"id": "13DG-0001104659-26-083517", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. moves to a 8% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0001104659-26-083517-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-06", "mins": 172249}, {"id": "13DG-0001011438-26-000270", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. moves to a 0.3% passive stake in AMPY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0001011438-26-000270-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0000354204-26-000513", "src": "13DG", "ticker": "AMPY", "cik": "1533924", "company": "Amplify Energy Corp.", "company_raw": "Amplify Energy Corp.", "who": "Amplify Energy Corp.", "who_key": "Amplify Energy Corp.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Amplify Energy Corp. adjusts its stake in AMPY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/0000354204-26-000513-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298969}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amplify Energy Corp. Common Stock", "new_value": "Amplify Energy Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001533924", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001533924", "applied": 1, "detected_at": "2026-09-10T03:15:18.454402"}]}, "key_people": [{"who": "Clint D. Coghill", "who_key": "COGHILL CLINT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2883678.847, "sold": 6454821.890000001, "net": -3571143.0430000005, "trades": 4, "top_score": 53.3, "lean": "selling", "history": [{"action": "SELL", "amount": 6454821.890000001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465926029655/0001104659-26-029655-index.htm"}, {"action": "BUY", "amount": 1335988.847, "date": "2025-08-14", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925078845/0001104659-25-078845-index.htm"}, {"action": "BUY", "amount": 550500.0, "date": "2025-06-20", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925062093/0001104659-25-062093-index.htm"}, {"action": "BUY", "amount": 997190.0, "date": "2025-06-06", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465925057407/0001104659-25-057407-index.htm"}], "latest": {"action": "SELL", "amount": 6454821.890000001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465926029655/0001104659-26-029655-index.htm"}}, {"who": "Christopher W. Hamm", "who_key": "Hamm Christopher W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 689145.9199999999, "sold": 0, "net": 689145.9199999999, "trades": 3, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 283235.92, "date": "2025-06-18", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925017771/0001415889-25-017771-index.htm"}, {"action": "BUY", "amount": 275800.0, "date": "2023-03-15", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923032880/0001104659-23-032880-index.htm"}, {"action": "BUY", "amount": 130110.0, "date": "2022-12-22", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465922129814/0001104659-22-129814-index.htm"}], "latest": {"action": "BUY", "amount": 283235.92, "date": "2025-06-18", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925017771/0001415889-25-017771-index.htm"}}, {"who": "James Frew", "who_key": "FREW JAMES", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 484499.0, "sold": 0, "net": 484499.0, "trades": 4, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 98750.0, "date": "2026-06-23", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197363026000007/0001973630-26-000007-index.htm"}, {"action": "BUY", "amount": 267500.0, "date": "2025-08-12", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925021533/0001415889-25-021533-index.htm"}, {"action": "BUY", "amount": 57750.0, "date": "2025-03-07", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007469/0001415889-25-007469-index.htm"}, {"action": "BUY", "amount": 60499.0, "date": "2023-11-08", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923116265/0001104659-23-116265-index.htm"}], "latest": {"action": "BUY", "amount": 98750.0, "date": "2026-06-23", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000197363026000007/0001973630-26-000007-index.htm"}}, {"who": "Martyn Willsher", "who_key": "Willsher Martyn", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 57600.0, "sold": 182216.44950000002, "net": -124616.44950000002, "trades": 2, "top_score": 37.0, "lean": "selling", "history": [{"action": "BUY", "amount": 57600.0, "date": "2025-03-07", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007468/0001415889-25-007468-index.htm"}, {"action": "SELL", "amount": 182216.44950000002, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923070614/0001104659-23-070614-index.htm"}], "latest": {"action": "BUY", "amount": 57600.0, "date": "2025-03-07", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007468/0001415889-25-007468-index.htm"}}, {"who": "Todd R. Snyder", "who_key": "Snyder Todd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 115681.76000000001, "sold": 0, "net": 115681.76000000001, "trades": 2, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 95750.0, "date": "2025-03-07", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007470/0001415889-25-007470-index.htm"}, {"action": "BUY", "amount": 19931.760000000002, "date": "2023-09-12", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923100472/0001104659-23-100472-index.htm"}], "latest": {"action": "BUY", "amount": 95750.0, "date": "2025-03-07", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007470/0001415889-25-007470-index.htm"}}, {"who": "Eric Edward Dulany", "who_key": "Dulany Eric Edward", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 113307.15, "net": -113307.15, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20083.25, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925017955/0001415889-25-017955-index.htm"}, {"action": "SELL", "amount": 42197.4, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465924088944/0001104659-24-088944-index.htm"}, {"action": "SELL", "amount": 11861.2, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923128271/0001104659-23-128271-index.htm"}, {"action": "SELL", "amount": 19815.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923093918/0001104659-23-093918-index.htm"}, {"action": "SELL", "amount": 19350.3, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923074771/0001104659-23-074771-index.htm"}], "latest": {"action": "SELL", "amount": 20083.25, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925017955/0001415889-25-017955-index.htm"}}, {"who": "Deborah G. Adams", "who_key": "Adams Deborah G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110851.0, "sold": 0, "net": 110851.0, "trades": 2, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 41400.0, "date": "2025-03-11", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007747/0001415889-25-007747-index.htm"}, {"action": "BUY", "amount": 69451.0, "date": "2023-09-20", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000110465923102814/0001104659-23-102814-index.htm"}], "latest": {"action": "BUY", "amount": 41400.0, "date": "2025-03-11", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000141588925007747/0001415889-25-007747-index.htm"}}, {"who": "Richard Smiley", "who_key": "Smiley Richard", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 110700.0, "net": -110700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110700.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000089924321032337/0000899243-21-032337-index.htm"}], "latest": {"action": "SELL", "amount": 110700.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533924/000089924321032337/0000899243-21-032337-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002176", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083517", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083515", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083510", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083503", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001235155-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001782520-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001721563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001358709-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001973630-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "FORM S-8", "accession": "0001104659-26-072937", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070091", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058661", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058653", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000270", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047708", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047701", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047687", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000513", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029655", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-000708", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0000921895-26-000689", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-13", "title": "FORM 8-K/A", "accession": "0001104659-26-027245", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001628280-26-016775", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025299", "price_sensitive": true}], "performance": {"ticker": "AMPY", "has_prices": true, "summary": {"n": 19, "avg": -0.05105481630280379, "win_rate": 0.631578947368421, "best": 0.40418118466898956, "worst": -0.4826700898587933, "as_of": "2026-08-07"}, "buys": [{"who": "FREW JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS", "amount": 98750.0, "date": "2026-06-23", "score": 35.9, "ref_price": 3.93, "return": 0.025445292620865163}, {"who": "COGHILL CLINT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1335988.847, "date": "2025-08-14", "score": 53.3, "ref_price": 3.95, "return": 0.020253164556962043}, {"who": "FREW JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS", "amount": 267500.0, "date": "2025-08-12", "score": 53.0, "ref_price": 3.73, "return": 0.08042895442359256}, {"who": "COGHILL CLINT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 550500.0, "date": "2025-06-20", "score": 48.6, "ref_price": 3.66, "return": 0.10109289617486342}, {"who": "Hamm Christopher W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 283235.92, "date": "2025-06-18", "score": 51.4, "ref_price": 3.71, "return": 0.08625336927223727}, {"who": "COGHILL CLINT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997190.0, "date": "2025-06-06", "score": 52.0, "ref_price": 3.25, "return": 0.24000000000000007}, {"who": "FURBEE DANIEL", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS", "amount": 29747.0, "date": "2025-05-30", "score": 31.7, "ref_price": 2.87, "return": 0.40418118466898956}, {"who": "Adams Deborah G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41400.0, "date": "2025-03-11", "score": 37.4, "ref_price": 4.04, "return": -0.0024752475247524224}, {"who": "Snyder Todd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95750.0, "date": "2025-03-07", "score": 43.3, "ref_price": 3.79, "return": 0.06332453825857526}, {"who": "FREW JAMES", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS", "amount": 57750.0, "date": "2025-03-07", "score": 37.0, "ref_price": 3.79, "return": 0.06332453825857526}, {"who": "Willsher Martyn", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS, Director", "amount": 57600.0, "date": "2025-03-07", "score": 37.0, "ref_price": 3.79, "return": 0.06332453825857526}, {"who": "FREW JAMES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF FINANCIAL OFFICER", "amount": 60499.0, "date": "2023-11-08", "score": 44.0, "ref_price": 6.0, "return": -0.3283333333333333}, {"who": "FURBEE DANIEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CHIEF OPERATING OFFICER", "amount": 60963.0, "date": "2023-11-07", "score": 40.3, "ref_price": 6.18, "return": -0.34789644012944976}, {"who": "Adams Deborah G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69451.0, "date": "2023-09-20", "score": 43.7, "ref_price": 6.86, "return": -0.41253644314868804}, {"who": "Snyder Todd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19931.760000000002, "date": "2023-09-12", "score": 31.5, "ref_price": 7.51, "return": -0.46338215712383485}, {"who": "Hamm Christopher W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275800.0, "date": "2023-03-15", "score": 48.3, "ref_price": 6.76, "return": -0.4038461538461538}, {"who": "Hamm Christopher W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130110.0, "date": "2022-12-22", "score": 42.5, "ref_price": 7.79, "return": -0.4826700898587933}, {"who": "Lederman Evan S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36900.0, "date": "2021-08-30", "score": 38.9, "ref_price": 3.62, "return": 0.11325966850828732}, {"who": "Proman David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50379.0, "date": "2021-08-20", "score": 42.9, "ref_price": 3.33, "return": 0.21021021021021025}]}, "price_series": [{"date": "2016-10-24", "close": 22.65, "volume": 6579.0}, {"date": "2016-10-25", "close": 20.5, "volume": 182496.0}, {"date": "2016-10-26", "close": 20.29, "volume": 76763.0}, {"date": "2016-10-27", "close": 19.5, "volume": 192173.0}, {"date": "2016-10-28", "close": 19.35, "volume": 14590.0}, {"date": "2016-10-31", "close": 18.75, "volume": 43311.0}, {"date": "2016-11-01", "close": 19.05, "volume": 3036.0}, {"date": "2016-11-02", "close": 19.0, "volume": 19804.0}, {"date": "2016-11-03", "close": 19.1, "volume": 5601.0}, {"date": "2016-11-04", "close": 19.15, "volume": 25175.0}, {"date": "2016-11-07", "close": 19.25, "volume": 31760.0}, {"date": "2016-11-08", "close": 18.91, "volume": 10799.0}, {"date": "2016-11-09", "close": 19.55, "volume": 20171.0}, {"date": "2016-11-10", "close": 19.2925, "volume": 5283.0}, {"date": "2016-11-11", "close": 19.0, "volume": 100.0}, {"date": "2016-11-14", "close": 18.3, "volume": 10737.0}, {"date": "2016-11-15", "close": 18.19, "volume": 68573.0}, {"date": "2016-11-16", "close": 17.9867, "volume": 27669.0}, {"date": "2016-11-17", "close": 17.61, "volume": 37651.0}, {"date": "2016-11-18", "close": 18.15, "volume": 49675.0}, {"date": "2016-11-21", "close": 18.7999, "volume": 2301.0}, {"date": "2016-11-22", "close": 19.25, "volume": 65402.0}, {"date": "2016-11-23", "close": 20.15, "volume": 24340.0}, {"date": "2016-11-25", "close": 20.36, "volume": 200.0}, {"date": "2016-11-28", "close": 20.24, "volume": 13245.0}, {"date": "2016-11-29", "close": 19.98, "volume": 1365.0}, {"date": "2016-11-30", "close": 20.15, "volume": 208559.0}, {"date": "2016-12-01", "close": 20.25, "volume": 81477.0}, {"date": "2016-12-02", "close": 20.94, "volume": 49000.0}, {"date": "2016-12-05", "close": 20.99, "volume": 47330.0}, {"date": "2016-12-06", "close": 20.97, "volume": 111517.0}, {"date": "2016-12-07", "close": 20.95, "volume": 33357.0}, {"date": "2016-12-08", "close": 20.5, "volume": 62352.0}, {"date": "2016-12-09", "close": 21.0, "volume": 32549.0}, {"date": "2016-12-12", "close": 20.7, "volume": 119621.0}, {"date": "2016-12-13", "close": 20.29, "volume": 52417.0}, {"date": "2016-12-14", "close": 20.35, "volume": 22078.0}, {"date": "2016-12-15", "close": 19.75, "volume": 496847.0}, {"date": "2016-12-16", "close": 18.93, "volume": 256503.0}, {"date": "2016-12-19", "close": 19.4, "volume": 28587.0}, {"date": "2016-12-20", "close": 19.87, "volume": 7839.0}, {"date": "2016-12-21", "close": 19.87, "volume": 5041.0}, {"date": "2016-12-22", "close": 20.0, "volume": 6781.0}, {"date": "2016-12-23", "close": 20.4, "volume": 1219.0}, {"date": "2016-12-27", "close": 20.29, "volume": 309.0}, {"date": "2016-12-28", "close": 20.45, "volume": 3388.0}, {"date": "2016-12-29", "close": 21.02, "volume": 13781.0}, {"date": "2016-12-30", "close": 20.74, "volume": 32721.0}, {"date": "2017-01-03", "close": 21.0, "volume": 7775.0}, {"date": "2017-01-04", "close": 20.99, "volume": 5458.0}, {"date": "2017-01-05", "close": 21.25, "volume": 5784.0}, {"date": "2017-01-06", "close": 21.19, "volume": 14076.0}, {"date": "2017-01-09", "close": 21.14, "volume": 25019.0}, {"date": "2017-01-10", "close": 21.0, "volume": 117702.0}, {"date": "2017-01-11", "close": 21.34, "volume": 12461.0}, {"date": "2017-01-12", "close": 21.3, "volume": 4152.0}, {"date": "2017-01-13", "close": 21.3, "volume": 15290.0}, {"date": "2017-01-17", "close": 21.39, "volume": 6285.0}, {"date": "2017-01-18", "close": 21.25, "volume": 18213.0}, {"date": "2017-01-19", "close": 21.18, "volume": 21705.0}, {"date": "2017-01-20", "close": 21.34, "volume": 2458.0}, {"date": "2017-01-23", "close": 21.05, "volume": 6299.0}, {"date": "2017-01-24", "close": 21.19, "volume": 10577.0}, {"date": "2017-01-25", "close": 21.24, "volume": 9983.0}, {"date": "2017-01-26", "close": 20.75, "volume": 11412.0}, {"date": "2017-01-27", "close": 20.9, "volume": 14658.0}, {"date": "2017-01-30", "close": 20.55, "volume": 2804.0}, {"date": "2017-01-31", "close": 20.17, "volume": 25273.0}, {"date": "2017-02-01", "close": 20.49, "volume": 22353.0}, {"date": "2017-02-02", "close": 20.5, "volume": 11531.0}, {"date": "2017-02-03", "close": 20.5, "volume": 1137.0}, {"date": "2017-02-06", "close": 20.1, "volume": 7184.0}, {"date": "2017-02-07", "close": 20.25, "volume": 25981.0}, {"date": "2017-02-08", "close": 19.89, "volume": 52861.0}, {"date": "2017-02-09", "close": 20.0, "volume": 28035.0}, {"date": "2017-02-10", "close": 20.0, "volume": 56062.0}, {"date": "2017-02-13", "close": 19.98, "volume": 22010.0}, {"date": "2017-02-14", "close": 20.42, "volume": 80915.0}, {"date": "2017-02-15", "close": 21.2, "volume": 352687.0}, {"date": "2017-02-16", "close": 21.13, "volume": 59978.0}, {"date": "2017-02-17", "close": 21.21, "volume": 26642.0}, {"date": "2017-02-21", "close": 21.24, "volume": 22043.0}, {"date": "2017-02-22", "close": 20.73, "volume": 31626.0}, {"date": "2017-02-23", "close": 20.4, "volume": 12764.0}, {"date": "2017-02-24", "close": 20.35, "volume": 25413.0}, {"date": "2017-02-27", "close": 19.97, "volume": 51548.0}, {"date": "2017-02-28", "close": 19.93, "volume": 17130.0}, {"date": "2017-03-01", "close": 20.0, "volume": 23172.0}, {"date": "2017-03-02", "close": 19.92, "volume": 1968.0}, {"date": "2017-03-03", "close": 19.95, "volume": 6568.0}, {"date": "2017-03-06", "close": 19.9, "volume": 26815.0}, {"date": "2017-03-07", "close": 19.92, "volume": 7527.0}, {"date": "2017-03-08", "close": 19.87, "volume": 9293.0}, {"date": "2017-03-09", "close": 19.25, "volume": 21963.0}, {"date": "2017-03-10", "close": 19.24, "volume": 20271.0}, {"date": "2017-03-13", "close": 19.07, "volume": 13435.0}, {"date": "2017-03-14", "close": 18.39, "volume": 16927.0}, {"date": "2017-03-15", "close": 18.27, "volume": 13859.0}, {"date": "2017-03-16", "close": 18.68, "volume": 17674.0}, {"date": "2017-03-17", "close": 18.2, "volume": 37141.0}, {"date": "2017-03-20", "close": 19.08, "volume": 14383.0}, {"date": "2017-03-21", "close": 19.04, "volume": 37454.0}, {"date": "2017-03-22", "close": 18.55, "volume": 11035.0}, {"date": "2017-03-23", "close": 18.43, "volume": 24936.0}, {"date": "2017-03-24", "close": 18.36, "volume": 9277.0}, {"date": "2017-03-27", "close": 18.5, "volume": 32558.0}, {"date": "2017-03-28", "close": 18.41, "volume": 17426.0}, {"date": "2017-03-29", "close": 18.38, "volume": 121633.0}, {"date": "2017-03-30", "close": 18.31, "volume": 183595.0}, {"date": "2017-03-31", "close": 18.45, "volume": 74669.0}, {"date": "2017-04-03", "close": 18.39, "volume": 70494.0}, {"date": "2017-04-04", "close": 18.34, "volume": 113114.0}, {"date": "2017-04-05", "close": 18.07, "volume": 76018.0}, {"date": "2017-04-06", "close": 18.63, "volume": 93526.0}, {"date": "2017-04-07", "close": 18.48, "volume": 100148.0}, {"date": "2017-04-10", "close": 19.07, "volume": 237451.0}, {"date": "2017-04-11", "close": 19.29, "volume": 96873.0}, {"date": "2017-04-12", "close": 19.14, "volume": 32085.0}, {"date": "2017-04-13", "close": 19.18, "volume": 37768.0}, {"date": "2017-04-17", "close": 19.35, "volume": 70343.0}, {"date": "2017-04-18", "close": 19.1, "volume": 37172.0}, {"date": "2017-04-19", "close": 18.88, "volume": 188207.0}, {"date": "2017-04-20", "close": 18.75, "volume": 58936.0}, {"date": "2017-04-21", "close": 18.75, "volume": 18804.0}, {"date": "2017-04-24", "close": 18.9, "volume": 84270.0}, {"date": "2017-04-25", "close": 19.05, "volume": 46380.0}, {"date": "2017-04-26", "close": 18.61, "volume": 71189.0}, {"date": "2017-04-27", "close": 18.74, "volume": 18953.0}, {"date": "2017-04-28", "close": 18.56, "volume": 51190.0}, {"date": "2017-05-01", "close": 19.0, "volume": 56831.0}, {"date": "2017-05-02", "close": 18.66, "volume": 48072.0}, {"date": "2017-05-03", "close": 18.72, "volume": 31510.0}, {"date": "2017-05-04", "close": 17.6, "volume": 40055.0}, {"date": "2017-05-05", "close": 17.59, "volume": 45596.0}, {"date": "2017-05-08", "close": 17.84, "volume": 50928.0}, {"date": "2017-05-09", "close": 17.94, "volume": 55373.0}, {"date": "2017-05-10", "close": 18.11, "volume": 67650.0}, {"date": "2017-05-11", "close": 18.15, "volume": 128407.0}, {"date": "2017-05-12", "close": 18.16, "volume": 46458.0}, {"date": "2017-05-15", "close": 17.7, "volume": 118287.0}, {"date": "2017-05-16", "close": 17.65, "volume": 96558.0}, {"date": "2017-05-17", "close": 17.61, "volume": 66732.0}, {"date": "2017-05-18", "close": 17.28, "volume": 39491.0}, {"date": "2017-05-19", "close": 17.66, "volume": 39282.0}, {"date": "2017-05-22", "close": 17.6, "volume": 104001.0}, {"date": "2017-05-23", "close": 17.55, "volume": 64285.0}, {"date": "2017-05-24", "close": 17.46, "volume": 68654.0}, {"date": "2017-05-25", "close": 17.36, "volume": 53655.0}, {"date": "2017-05-26", "close": 17.29, "volume": 42096.0}, {"date": "2017-05-30", "close": 17.49, "volume": 47331.0}, {"date": "2017-05-31", "close": 17.16, "volume": 110612.0}, {"date": "2017-06-01", "close": 16.9, "volume": 236298.0}, {"date": "2017-06-02", "close": 16.53, "volume": 126357.0}, {"date": "2017-06-05", "close": 16.26, "volume": 53557.0}, {"date": "2017-06-06", "close": 16.31, "volume": 64439.0}, {"date": "2017-06-07", "close": 15.97, "volume": 67864.0}, {"date": "2017-06-08", "close": 15.81, "volume": 58089.0}, {"date": "2017-06-09", "close": 15.9, "volume": 210633.0}, {"date": "2017-06-12", "close": 15.45, "volume": 135372.0}, {"date": "2017-06-13", "close": 15.86, "volume": 83321.0}, {"date": "2017-06-14", "close": 14.84, "volume": 199391.0}, {"date": "2017-06-15", "close": 14.5, "volume": 537852.0}, {"date": "2017-06-16", "close": 14.53, "volume": 56309.0}, {"date": "2017-06-19", "close": 14.17, "volume": 57427.0}, {"date": "2017-06-20", "close": 13.34, "volume": 263181.0}, {"date": "2017-06-21", "close": 11.77, "volume": 285034.0}, {"date": "2017-06-22", "close": 11.68, "volume": 405069.0}, {"date": "2017-06-23", "close": 11.08, "volume": 2182987.0}, {"date": "2017-06-26", "close": 11.81, "volume": 407048.0}, {"date": "2017-06-27", "close": 11.92, "volume": 94709.0}, {"date": "2017-06-28", "close": 12.2, "volume": 52027.0}, {"date": "2017-06-29", "close": 12.97, "volume": 131385.0}, {"date": "2017-06-30", "close": 12.67, "volume": 170808.0}, {"date": "2017-07-03", "close": 13.33, "volume": 43116.0}, {"date": "2017-07-05", "close": 12.61, "volume": 118635.0}, {"date": "2017-07-06", "close": 12.75, "volume": 139135.0}, {"date": "2017-07-07", "close": 12.77, "volume": 62323.0}, {"date": "2017-07-10", "close": 12.95, "volume": 119538.0}, {"date": "2017-07-11", "close": 13.2, "volume": 156797.0}, {"date": "2017-07-12", "close": 13.06, "volume": 68465.0}, {"date": "2017-07-13", "close": 13.19, "volume": 37871.0}, {"date": "2017-07-14", "close": 13.25, "volume": 32341.0}, {"date": "2017-07-17", "close": 13.53, "volume": 77696.0}, {"date": "2017-07-18", "close": 13.13, "volume": 62526.0}, {"date": "2017-07-19", "close": 13.33, "volume": 33705.0}, {"date": "2017-07-20", "close": 13.29, "volume": 38124.0}, {"date": "2017-07-21", "close": 13.36, "volume": 51825.0}, {"date": "2017-07-24", "close": 12.91, "volume": 26337.0}, {"date": "2017-07-25", "close": 13.37, "volume": 45759.0}, {"date": "2017-07-26", "close": 13.3, "volume": 97807.0}, {"date": "2017-07-27", "close": 13.4, "volume": 271517.0}, {"date": "2017-07-28", "close": 13.67, "volume": 368072.0}, {"date": "2017-07-31", "close": 14.18, "volume": 69369.0}, {"date": "2017-08-01", "close": 13.98, "volume": 42239.0}, {"date": "2017-08-02", "close": 13.67, "volume": 48845.0}, {"date": "2017-08-03", "close": 13.42, "volume": 64434.0}, {"date": "2017-08-04", "close": 13.65, "volume": 264439.0}, {"date": "2017-08-07", "close": 13.75, "volume": 73698.0}, {"date": "2017-08-08", "close": 13.81, "volume": 61408.0}, {"date": "2017-08-09", "close": 14.55, "volume": 114113.0}, {"date": "2017-08-10", "close": 14.39, "volume": 59858.0}, {"date": "2017-08-11", "close": 13.95, "volume": 78125.0}, {"date": "2017-08-14", "close": 13.99, "volume": 52220.0}, {"date": "2017-08-15", "close": 13.65, "volume": 45681.0}, {"date": "2017-08-16", "close": 13.58, "volume": 30912.0}, {"date": "2017-08-17", "close": 13.8, "volume": 73537.0}, {"date": "2017-08-18", "close": 14.51, "volume": 141905.0}, {"date": "2017-08-21", "close": 13.99, "volume": 44872.0}, {"date": "2017-08-22", "close": 14.1, "volume": 88424.0}, {"date": "2017-08-23", "close": 14.0, "volume": 137320.0}, {"date": "2017-08-24", "close": 14.0, "volume": 60369.0}, {"date": "2017-08-25", "close": 14.9, "volume": 60288.0}, {"date": "2017-08-28", "close": 14.27, "volume": 42616.0}, {"date": "2017-08-29", "close": 14.39, "volume": 53387.0}, {"date": "2017-08-30", "close": 14.49, "volume": 73363.0}, {"date": "2017-08-31", "close": 14.49, "volume": 75763.0}, {"date": "2017-09-01", "close": 14.58, "volume": 33299.0}, {"date": "2017-09-05", "close": 14.98, "volume": 232296.0}, {"date": "2017-09-06", "close": 15.13, "volume": 136808.0}, {"date": "2017-09-07", "close": 15.22, "volume": 149392.0}, {"date": "2017-09-08", "close": 15.96, "volume": 147721.0}, {"date": "2017-09-11", "close": 16.3, "volume": 145299.0}, {"date": "2017-09-12", "close": 16.08, "volume": 252901.0}, {"date": "2017-09-13", "close": 16.28, "volume": 261378.0}, {"date": "2017-09-14", "close": 16.39, "volume": 366641.0}, {"date": "2017-09-15", "close": 16.05, "volume": 785272.0}, {"date": "2017-09-18", "close": 16.0, "volume": 131358.0}, {"date": "2017-09-19", "close": 15.84, "volume": 92247.0}, {"date": "2017-09-20", "close": 15.88, "volume": 157181.0}, {"date": "2017-09-21", "close": 15.98, "volume": 365243.0}, {"date": "2017-09-22", "close": 15.85, "volume": 138167.0}, {"date": "2017-09-25", "close": 15.94, "volume": 450768.0}, {"date": "2017-09-26", "close": 15.88, "volume": 573236.0}, {"date": "2017-09-27", "close": 15.52, "volume": 201478.0}, {"date": "2017-09-28", "close": 15.52, "volume": 152722.0}, {"date": "2017-09-29", "close": 15.54, "volume": 282238.0}, {"date": "2017-10-02", "close": 15.88, "volume": 136585.0}, {"date": "2017-10-03", "close": 15.9, "volume": 129504.0}, {"date": "2017-10-04", "close": 15.43, "volume": 129866.0}, {"date": "2017-10-05", "close": 15.44, "volume": 326388.0}, {"date": "2017-10-06", "close": 14.86, "volume": 83490.0}, {"date": "2017-10-09", "close": 14.32, "volume": 151385.0}, {"date": "2017-10-10", "close": 14.21, "volume": 77032.0}, {"date": "2017-10-11", "close": 14.44, "volume": 49411.0}, {"date": "2017-10-12", "close": 14.32, "volume": 81620.0}, {"date": "2017-10-13", "close": 14.55, "volume": 71367.0}, {"date": "2017-10-16", "close": 14.59, "volume": 68561.0}, {"date": "2017-10-17", "close": 14.77, "volume": 76421.0}, {"date": "2017-10-18", "close": 14.97, "volume": 75235.0}, {"date": "2017-10-19", "close": 15.03, "volume": 93999.0}, {"date": "2017-10-20", "close": 14.75, "volume": 58903.0}, {"date": "2017-10-23", "close": 14.76, "volume": 65163.0}, {"date": "2017-10-24", "close": 15.28, "volume": 95622.0}, {"date": "2017-10-25", "close": 14.73, "volume": 88530.0}, {"date": "2017-10-26", "close": 14.33, "volume": 76032.0}, {"date": "2017-10-27", "close": 14.49, "volume": 110122.0}, {"date": "2017-10-30", "close": 14.68, "volume": 97854.0}, {"date": "2017-10-31", "close": 15.25, "volume": 105494.0}, {"date": "2017-11-01", "close": 15.95, "volume": 825764.0}, {"date": "2017-11-02", "close": 16.37, "volume": 96045.0}, {"date": "2017-11-03", "close": 16.71, "volume": 448491.0}, {"date": "2017-11-06", "close": 16.98, "volume": 257177.0}, {"date": "2017-11-07", "close": 16.99, "volume": 68616.0}, {"date": "2017-11-08", "close": 17.0, "volume": 125227.0}, {"date": "2017-11-09", "close": 17.41, "volume": 139718.0}, {"date": "2017-11-10", "close": 17.41, "volume": 44942.0}, {"date": "2017-11-13", "close": 17.38, "volume": 204146.0}, {"date": "2017-11-14", "close": 16.5, "volume": 164897.0}, {"date": "2017-11-15", "close": 16.61, "volume": 216872.0}, {"date": "2017-11-16", "close": 16.93, "volume": 124544.0}, {"date": "2017-11-17", "close": 17.47, "volume": 89416.0}, {"date": "2017-11-20", "close": 17.28, "volume": 59505.0}, {"date": "2017-11-21", "close": 17.04, "volume": 65158.0}, {"date": "2017-11-22", "close": 17.23, "volume": 88330.0}, {"date": "2017-11-24", "close": 17.0, "volume": 21460.0}, {"date": "2017-11-27", "close": 16.77, "volume": 60601.0}, {"date": "2017-11-28", "close": 16.76, "volume": 85960.0}, {"date": "2017-11-29", "close": 16.72, "volume": 92766.0}, {"date": "2017-11-30", "close": 16.61, "volume": 254807.0}, {"date": "2017-12-01", "close": 17.0, "volume": 144580.0}, {"date": "2017-12-04", "close": 16.84, "volume": 178031.0}, {"date": "2017-12-05", "close": 16.74, "volume": 148354.0}, {"date": "2017-12-06", "close": 16.14, "volume": 222879.0}, {"date": "2017-12-07", "close": 16.0, "volume": 88461.0}, {"date": "2017-12-08", "close": 16.25, "volume": 72630.0}, {"date": "2017-12-11", "close": 16.54, "volume": 120603.0}, {"date": "2017-12-12", "close": 16.52, "volume": 81991.0}, {"date": "2017-12-13", "close": 16.5, "volume": 103442.0}, {"date": "2017-12-14", "close": 16.57, "volume": 63103.0}, {"date": "2017-12-15", "close": 16.11, "volume": 195901.0}, {"date": "2017-12-18", "close": 16.3, "volume": 61623.0}, {"date": "2017-12-19", "close": 16.22, "volume": 82836.0}, {"date": "2017-12-20", "close": 16.18, "volume": 227415.0}, {"date": "2017-12-21", "close": 16.26, "volume": 179332.0}, {"date": "2017-12-22", "close": 16.26, "volume": 103669.0}, {"date": "2017-12-26", "close": 16.61, "volume": 162765.0}, {"date": "2017-12-27", "close": 16.56, "volume": 81197.0}, {"date": "2017-12-28", "close": 16.62, "volume": 66303.0}, {"date": "2017-12-29", "close": 16.58, "volume": 87447.0}, {"date": "2018-01-02", "close": 16.59, "volume": 196676.0}, {"date": "2018-01-03", "close": 16.49, "volume": 173782.0}, {"date": "2018-01-04", "close": 16.99, "volume": 559128.0}, {"date": "2018-01-05", "close": 16.85, "volume": 102832.0}, {"date": "2018-01-08", "close": 17.08, "volume": 161698.0}, {"date": "2018-01-09", "close": 17.38, "volume": 146486.0}, {"date": "2018-01-10", "close": 17.76, "volume": 101320.0}, {"date": "2018-01-11", "close": 18.7, "volume": 200852.0}, {"date": "2018-01-12", "close": 18.43, "volume": 100485.0}, {"date": "2018-01-16", "close": 18.15, "volume": 82116.0}, {"date": "2018-01-17", "close": 18.17, "volume": 66748.0}, {"date": "2018-01-18", "close": 18.16, "volume": 67304.0}, {"date": "2018-01-19", "close": 18.19, "volume": 42025.0}, {"date": "2018-01-22", "close": 18.31, "volume": 49316.0}, {"date": "2018-01-23", "close": 18.27, "volume": 36241.0}, {"date": "2018-01-24", "close": 18.17, "volume": 53991.0}, {"date": "2018-01-25", "close": 18.04, "volume": 51230.0}, {"date": "2018-01-26", "close": 17.97, "volume": 72424.0}, {"date": "2018-01-29", "close": 17.68, "volume": 76492.0}, {"date": "2018-01-30", "close": 16.88, "volume": 69893.0}, {"date": "2018-01-31", "close": 16.41, "volume": 79607.0}, {"date": "2018-02-01", "close": 16.34, "volume": 94383.0}, {"date": "2018-02-02", "close": 15.81, "volume": 160179.0}, {"date": "2018-02-05", "close": 15.45, "volume": 172036.0}, {"date": "2018-02-06", "close": 15.3, "volume": 260310.0}, {"date": "2018-02-07", "close": 14.74, "volume": 195517.0}, {"date": "2018-02-08", "close": 14.48, "volume": 110742.0}, {"date": "2018-02-09", "close": 14.37, "volume": 134653.0}, {"date": "2018-02-12", "close": 14.46, "volume": 145993.0}, {"date": "2018-02-13", "close": 14.24, "volume": 94470.0}, {"date": "2018-02-14", "close": 14.42, "volume": 193353.0}, {"date": "2018-02-15", "close": 14.37, "volume": 162680.0}, {"date": "2018-02-16", "close": 14.37, "volume": 165192.0}, {"date": "2018-02-20", "close": 14.39, "volume": 130410.0}, {"date": "2018-02-21", "close": 14.26, "volume": 211481.0}, {"date": "2018-02-22", "close": 14.23, "volume": 317317.0}, {"date": "2018-02-23", "close": 14.87, "volume": 173857.0}, {"date": "2018-02-26", "close": 14.95, "volume": 138963.0}, {"date": "2018-02-27", "close": 14.37, "volume": 116172.0}, {"date": "2018-02-28", "close": 13.48, "volume": 224286.0}, {"date": "2018-03-01", "close": 13.5, "volume": 156456.0}, {"date": "2018-03-02", "close": 13.97, "volume": 144378.0}, {"date": "2018-03-05", "close": 14.29, "volume": 75023.0}, {"date": "2018-03-06", "close": 13.94, "volume": 73024.0}, {"date": "2018-03-07", "close": 13.69, "volume": 68104.0}, {"date": "2018-03-08", "close": 13.56, "volume": 38882.0}, {"date": "2018-03-09", "close": 13.82, "volume": 61090.0}, {"date": "2018-03-12", "close": 13.95, "volume": 49222.0}, {"date": "2018-03-13", "close": 13.6, "volume": 116930.0}, {"date": "2018-03-14", "close": 13.46, "volume": 170273.0}, {"date": "2018-03-15", "close": 12.46, "volume": 257301.0}, {"date": "2018-03-16", "close": 12.92, "volume": 301010.0}, {"date": "2018-03-19", "close": 13.21, "volume": 219337.0}, {"date": "2018-03-20", "close": 13.06, "volume": 155199.0}, {"date": "2018-03-21", "close": 13.23, "volume": 115881.0}, {"date": "2018-03-22", "close": 13.03, "volume": 97478.0}, {"date": "2018-03-23", "close": 13.0, "volume": 103685.0}, {"date": "2018-03-26", "close": 13.27, "volume": 146764.0}, {"date": "2018-03-27", "close": 12.83, "volume": 146176.0}, {"date": "2018-03-28", "close": 12.82, "volume": 210810.0}, {"date": "2018-03-29", "close": 13.33, "volume": 325281.0}, {"date": "2018-04-02", "close": 13.01, "volume": 104429.0}, {"date": "2018-04-03", "close": 13.0, "volume": 230447.0}, {"date": "2018-04-04", "close": 13.25, "volume": 170584.0}, {"date": "2018-04-05", "close": 13.88, "volume": 218578.0}, {"date": "2018-04-06", "close": 13.89, "volume": 137216.0}, {"date": "2018-04-09", "close": 13.63, "volume": 88514.0}, {"date": "2018-04-10", "close": 14.22, "volume": 96206.0}, {"date": "2018-04-11", "close": 14.34, "volume": 91274.0}, {"date": "2018-04-12", "close": 14.22, "volume": 99517.0}, {"date": "2018-04-13", "close": 14.38, "volume": 132270.0}, {"date": "2018-04-16", "close": 14.64, "volume": 168371.0}, {"date": "2018-04-17", "close": 14.69, "volume": 164958.0}, {"date": "2018-04-18", "close": 14.85, "volume": 124792.0}, {"date": "2018-04-19", "close": 14.74, "volume": 94113.0}, {"date": "2018-04-20", "close": 14.48, "volume": 66715.0}, {"date": "2018-04-23", "close": 14.38, "volume": 61564.0}, {"date": "2018-04-24", "close": 14.29, "volume": 104433.0}, {"date": "2018-04-25", "close": 14.31, "volume": 129193.0}, {"date": "2018-04-26", "close": 14.45, "volume": 148638.0}, {"date": "2018-04-27", "close": 13.85, "volume": 84634.0}, {"date": "2018-04-30", "close": 13.99, "volume": 59681.0}, {"date": "2018-05-01", "close": 14.15, "volume": 69910.0}, {"date": "2018-05-02", "close": 14.36, "volume": 97047.0}, {"date": "2018-05-03", "close": 13.64, "volume": 98489.0}, {"date": "2018-05-04", "close": 13.92, "volume": 37945.0}, {"date": "2018-05-07", "close": 14.12, "volume": 87249.0}, {"date": "2018-05-08", "close": 13.99, "volume": 121037.0}, {"date": "2018-05-09", "close": 14.22, "volume": 67517.0}, {"date": "2018-05-10", "close": 13.45, "volume": 97902.0}, {"date": "2018-05-11", "close": 12.8, "volume": 88860.0}, {"date": "2018-05-14", "close": 13.26, "volume": 120654.0}, {"date": "2018-05-15", "close": 13.1, "volume": 60058.0}, {"date": "2018-05-16", "close": 13.11, "volume": 75656.0}, {"date": "2018-05-17", "close": 14.09, "volume": 110532.0}, {"date": "2018-05-18", "close": 13.9, "volume": 242030.0}, {"date": "2018-05-21", "close": 14.11, "volume": 63353.0}, {"date": "2018-05-22", "close": 13.56, "volume": 110102.0}, {"date": "2018-05-23", "close": 13.42, "volume": 90038.0}, {"date": "2018-05-24", "close": 13.12, "volume": 86687.0}, {"date": "2018-05-25", "close": 13.06, "volume": 115933.0}, {"date": "2018-05-29", "close": 12.99, "volume": 54689.0}, {"date": "2018-05-30", "close": 13.31, "volume": 50064.0}, {"date": "2018-05-31", "close": 13.18, "volume": 45547.0}, {"date": "2018-06-01", "close": 13.23, "volume": 77179.0}, {"date": "2018-06-04", "close": 12.81, "volume": 54935.0}, {"date": "2018-06-05", "close": 12.99, "volume": 69541.0}, {"date": "2018-06-06", "close": 12.88, "volume": 64914.0}, {"date": "2018-06-07", "close": 13.15, "volume": 62170.0}, {"date": "2018-06-08", "close": 12.76, "volume": 100181.0}, {"date": "2018-06-11", "close": 12.94, "volume": 83805.0}, {"date": "2018-06-12", "close": 12.77, "volume": 129531.0}, {"date": "2018-06-13", "close": 12.67, "volume": 58722.0}, {"date": "2018-06-14", "close": 12.28, "volume": 123643.0}, {"date": "2018-06-15", "close": 11.92, "volume": 201828.0}, {"date": "2018-06-18", "close": 11.91, "volume": 249607.0}, {"date": "2018-06-19", "close": 12.76, "volume": 155343.0}, {"date": "2018-06-20", "close": 12.84, "volume": 114172.0}, {"date": "2018-06-21", "close": 12.79, "volume": 193397.0}, {"date": "2018-06-22", "close": 13.04, "volume": 526600.0}, {"date": "2018-06-25", "close": 13.08, "volume": 139355.0}, {"date": "2018-06-26", "close": 13.46, "volume": 93824.0}, {"date": "2018-06-27", "close": 13.57, "volume": 73908.0}, {"date": "2018-06-28", "close": 13.46, "volume": 109804.0}, {"date": "2018-06-29", "close": 13.61, "volume": 75650.0}, {"date": "2018-07-02", "close": 13.87, "volume": 82098.0}, {"date": "2018-07-03", "close": 13.87, "volume": 174945.0}, {"date": "2018-07-05", "close": 14.15, "volume": 68812.0}, {"date": "2018-07-06", "close": 14.2, "volume": 48234.0}, {"date": "2018-07-09", "close": 14.54, "volume": 88963.0}, {"date": "2018-07-10", "close": 14.46, "volume": 44006.0}, {"date": "2018-07-11", "close": 13.84, "volume": 51095.0}, {"date": "2018-07-12", "close": 13.92, "volume": 52496.0}, {"date": "2018-07-13", "close": 13.76, "volume": 38601.0}, {"date": "2018-07-16", "close": 13.39, "volume": 54848.0}, {"date": "2018-07-17", "close": 12.9, "volume": 73069.0}, {"date": "2018-07-18", "close": 13.09, "volume": 63078.0}, {"date": "2018-07-19", "close": 13.54, "volume": 107567.0}, {"date": "2018-07-20", "close": 13.02, "volume": 39333.0}, {"date": "2018-07-23", "close": 13.11, "volume": 59247.0}, {"date": "2018-07-24", "close": 13.02, "volume": 43434.0}, {"date": "2018-07-25", "close": 12.89, "volume": 79466.0}, {"date": "2018-07-26", "close": 12.77, "volume": 56447.0}, {"date": "2018-07-27", "close": 12.61, "volume": 70761.0}, {"date": "2018-07-30", "close": 13.14, "volume": 65109.0}, {"date": "2018-07-31", "close": 13.11, "volume": 66824.0}, {"date": "2018-08-01", "close": 12.84, "volume": 36066.0}, {"date": "2018-08-02", "close": 13.1, "volume": 51340.0}, {"date": "2018-08-03", "close": 12.88, "volume": 87641.0}, {"date": "2018-08-06", "close": 12.79, "volume": 41328.0}, {"date": "2018-08-07", "close": 12.7, "volume": 42676.0}, {"date": "2018-08-08", "close": 12.49, "volume": 43628.0}, {"date": "2018-08-09", "close": 12.45, "volume": 33642.0}, {"date": "2018-08-10", "close": 12.59, "volume": 46408.0}, {"date": "2018-08-13", "close": 12.52, "volume": 53844.0}, {"date": "2018-08-14", "close": 12.16, "volume": 51493.0}, {"date": "2018-08-15", "close": 11.32, "volume": 71120.0}, {"date": "2018-08-16", "close": 11.68, "volume": 65832.0}, {"date": "2018-08-17", "close": 11.55, "volume": 73119.0}, {"date": "2018-08-20", "close": 11.44, "volume": 72210.0}, {"date": "2018-08-21", "close": 11.94, "volume": 47123.0}, {"date": "2018-08-22", "close": 12.18, "volume": 42037.0}, {"date": "2018-08-23", "close": 11.91, "volume": 39410.0}, {"date": "2018-08-24", "close": 11.86, "volume": 32871.0}, {"date": "2018-08-27", "close": 11.76, "volume": 41471.0}, {"date": "2018-08-28", "close": 11.56, "volume": 28442.0}, {"date": "2018-08-29", "close": 11.53, "volume": 44704.0}, {"date": "2018-08-30", "close": 11.66, "volume": 90993.0}, {"date": "2018-08-31", "close": 11.63, "volume": 67030.0}, {"date": "2018-09-04", "close": 11.44, "volume": 47258.0}, {"date": "2018-09-05", "close": 11.13, "volume": 40563.0}, {"date": "2018-09-06", "close": 10.62, "volume": 63436.0}, {"date": "2018-09-07", "close": 10.34, "volume": 85848.0}, {"date": "2018-09-10", "close": 10.58, "volume": 50091.0}, {"date": "2018-09-11", "close": 9.94, "volume": 154167.0}, {"date": "2018-09-12", "close": 9.78, "volume": 104395.0}, {"date": "2018-09-13", "close": 9.31, "volume": 408591.0}, {"date": "2018-09-14", "close": 9.14, "volume": 206237.0}, {"date": "2018-09-17", "close": 8.69, "volume": 256921.0}, {"date": "2018-09-18", "close": 9.06, "volume": 196905.0}, {"date": "2018-09-19", "close": 9.01, "volume": 107041.0}, {"date": "2018-09-20", "close": 9.04, "volume": 160092.0}, {"date": "2018-09-21", "close": 9.0, "volume": 181427.0}, {"date": "2018-09-24", "close": 9.0, "volume": 91275.0}, {"date": "2018-09-25", "close": 8.99, "volume": 127806.0}, {"date": "2018-09-26", "close": 8.76, "volume": 109160.0}, {"date": "2018-09-27", "close": 8.91, "volume": 104553.0}, {"date": "2018-09-28", "close": 8.91, "volume": 124915.0}, {"date": "2018-10-01", "close": 9.05, "volume": 163173.0}, {"date": "2018-10-02", "close": 8.92, "volume": 142029.0}, {"date": "2018-10-03", "close": 9.05, "volume": 347236.0}, {"date": "2018-10-04", "close": 8.97, "volume": 191814.0}, {"date": "2018-10-05", "close": 8.95, "volume": 95306.0}, {"date": "2018-10-08", "close": 8.98, "volume": 72266.0}, {"date": "2018-10-09", "close": 8.99, "volume": 143866.0}, {"date": "2018-10-10", "close": 8.78, "volume": 476346.0}, {"date": "2018-10-11", "close": 8.28, "volume": 253692.0}, {"date": "2018-10-12", "close": 8.21, "volume": 150138.0}, {"date": "2018-10-15", "close": 8.52, "volume": 192628.0}, {"date": "2018-10-16", "close": 8.88, "volume": 140252.0}, {"date": "2018-10-17", "close": 8.28, "volume": 164153.0}, {"date": "2018-10-18", "close": 8.12, "volume": 86776.0}, {"date": "2018-10-19", "close": 8.25, "volume": 61083.0}, {"date": "2018-10-22", "close": 8.06, "volume": 36214.0}, {"date": "2018-10-23", "close": 8.13, "volume": 111170.0}, {"date": "2018-10-24", "close": 7.6, "volume": 116310.0}, {"date": "2018-10-25", "close": 7.39, "volume": 99675.0}, {"date": "2018-10-26", "close": 7.31, "volume": 77068.0}, {"date": "2018-10-29", "close": 6.85, "volume": 142189.0}, {"date": "2018-10-30", "close": 7.04, "volume": 81697.0}, {"date": "2018-10-31", "close": 7.21, "volume": 85056.0}, {"date": "2018-11-01", "close": 7.39, "volume": 82080.0}, {"date": "2018-11-02", "close": 7.57, "volume": 128220.0}, {"date": "2018-11-05", "close": 7.72, "volume": 99321.0}, {"date": "2018-11-06", "close": 8.0, "volume": 173829.0}, {"date": "2018-11-07", "close": 8.18, "volume": 93388.0}, {"date": "2018-11-08", "close": 8.17, "volume": 88834.0}, {"date": "2018-11-09", "close": 8.8, "volume": 170559.0}, {"date": "2018-11-12", "close": 8.74, "volume": 139137.0}, {"date": "2018-11-13", "close": 8.6, "volume": 169072.0}, {"date": "2018-11-14", "close": 8.5, "volume": 142001.0}, {"date": "2018-11-15", "close": 8.5, "volume": 69406.0}, {"date": "2018-11-16", "close": 8.29, "volume": 106386.0}, {"date": "2018-11-19", "close": 8.66, "volume": 71799.0}, {"date": "2018-11-20", "close": 8.09, "volume": 101349.0}, {"date": "2018-11-21", "close": 8.51, "volume": 231306.0}, {"date": "2018-11-23", "close": 8.46, "volume": 149392.0}, {"date": "2018-11-26", "close": 8.42, "volume": 145893.0}, {"date": "2018-11-27", "close": 8.22, "volume": 79303.0}, {"date": "2018-11-28", "close": 8.09, "volume": 124937.0}, {"date": "2018-11-29", "close": 8.41, "volume": 124534.0}, {"date": "2018-11-30", "close": 8.31, "volume": 367914.0}, {"date": "2018-12-03", "close": 8.17, "volume": 183379.0}, {"date": "2018-12-04", "close": 8.1, "volume": 447592.0}, {"date": "2018-12-06", "close": 7.9, "volume": 293475.0}, {"date": "2018-12-07", "close": 8.05, "volume": 127220.0}, {"date": "2018-12-10", "close": 7.65, "volume": 189937.0}, {"date": "2018-12-11", "close": 7.56, "volume": 226581.0}, {"date": "2018-12-12", "close": 7.64, "volume": 112490.0}, {"date": "2018-12-13", "close": 7.67, "volume": 144428.0}, {"date": "2018-12-14", "close": 7.6, "volume": 133873.0}, {"date": "2018-12-17", "close": 7.31, "volume": 194418.0}, {"date": "2018-12-18", "close": 7.17, "volume": 228363.0}, {"date": "2018-12-19", "close": 6.96, "volume": 784461.0}, {"date": "2018-12-20", "close": 6.82, "volume": 408321.0}, {"date": "2018-12-21", "close": 6.56, "volume": 391269.0}, {"date": "2018-12-24", "close": 6.45, "volume": 107275.0}, {"date": "2018-12-26", "close": 6.75, "volume": 436617.0}, {"date": "2018-12-27", "close": 6.82, "volume": 254438.0}, {"date": "2018-12-28", "close": 7.08, "volume": 242143.0}, {"date": "2018-12-31", "close": 7.51, "volume": 221047.0}, {"date": "2019-01-02", "close": 8.01, "volume": 180323.0}, {"date": "2019-01-03", "close": 8.05, "volume": 200440.0}, {"date": "2019-01-04", "close": 8.37, "volume": 194577.0}, {"date": "2019-01-07", "close": 8.72, "volume": 136547.0}, {"date": "2019-01-08", "close": 8.44, "volume": 109916.0}, {"date": "2019-01-09", "close": 8.43, "volume": 124071.0}, {"date": "2019-01-10", "close": 8.47, "volume": 100180.0}, {"date": "2019-01-11", "close": 8.27, "volume": 148653.0}, {"date": "2019-01-14", "close": 9.25, "volume": 1703318.0}, {"date": "2019-01-15", "close": 9.66, "volume": 1095805.0}, {"date": "2019-01-16", "close": 9.94, "volume": 272279.0}, {"date": "2019-01-17", "close": 9.88, "volume": 188666.0}, {"date": "2019-01-18", "close": 9.86, "volume": 185650.0}, {"date": "2019-01-22", "close": 9.75, "volume": 172642.0}, {"date": "2019-01-23", "close": 9.65, "volume": 244296.0}, {"date": "2019-01-24", "close": 9.75, "volume": 213743.0}, {"date": "2019-01-25", "close": 9.79, "volume": 206073.0}, {"date": "2019-01-28", "close": 9.81, "volume": 155650.0}, {"date": "2019-01-29", "close": 9.71, "volume": 190213.0}, {"date": "2019-01-30", "close": 9.74, "volume": 187438.0}, {"date": "2019-01-31", "close": 9.68, "volume": 137818.0}, {"date": "2019-02-01", "close": 9.74, "volume": 209168.0}, {"date": "2019-02-04", "close": 9.75, "volume": 226732.0}, {"date": "2019-02-05", "close": 9.67, "volume": 227762.0}, {"date": "2019-02-06", "close": 9.66, "volume": 232162.0}, {"date": "2019-02-07", "close": 9.67, "volume": 1920474.0}, {"date": "2019-02-08", "close": 9.67, "volume": 421773.0}, {"date": "2019-02-11", "close": 9.82, "volume": 591287.0}, {"date": "2019-02-12", "close": 9.92, "volume": 564450.0}, {"date": "2019-02-13", "close": 9.09, "volume": 530772.0}, {"date": "2019-02-14", "close": 9.39, "volume": 134065.0}, {"date": "2019-02-15", "close": 9.25, "volume": 137157.0}, {"date": "2019-02-19", "close": 9.16, "volume": 189080.0}, {"date": "2019-02-20", "close": 9.19, "volume": 232145.0}, {"date": "2019-02-21", "close": 9.01, "volume": 267047.0}, {"date": "2019-02-22", "close": 9.05, "volume": 176494.0}, {"date": "2019-02-25", "close": 9.39, "volume": 378479.0}, {"date": "2019-02-26", "close": 9.18, "volume": 258722.0}, {"date": "2019-02-27", "close": 9.01, "volume": 161604.0}, {"date": "2019-02-28", "close": 8.64, "volume": 111338.0}, {"date": "2019-03-01", "close": 8.69, "volume": 101241.0}, {"date": "2019-03-04", "close": 8.55, "volume": 117828.0}, {"date": "2019-03-05", "close": 8.43, "volume": 136944.0}, {"date": "2019-03-06", "close": 8.14, "volume": 161038.0}, {"date": "2019-03-07", "close": 7.87, "volume": 129522.0}, {"date": "2019-03-08", "close": 7.72, "volume": 175389.0}, {"date": "2019-03-11", "close": 7.65, "volume": 126457.0}, {"date": "2019-03-12", "close": 8.0, "volume": 154827.0}, {"date": "2019-03-13", "close": 8.12, "volume": 140937.0}, {"date": "2019-03-14", "close": 8.64, "volume": 467931.0}, {"date": "2019-03-15", "close": 9.67, "volume": 403332.0}, {"date": "2019-03-18", "close": 10.18, "volume": 400722.0}, {"date": "2019-03-19", "close": 10.38, "volume": 204194.0}, {"date": "2019-03-20", "close": 10.94, "volume": 290130.0}, {"date": "2019-03-21", "close": 10.75, "volume": 282319.0}, {"date": "2019-03-22", "close": 10.44, "volume": 172504.0}, {"date": "2019-03-25", "close": 10.32, "volume": 126968.0}, {"date": "2019-03-26", "close": 10.29, "volume": 132953.0}, {"date": "2019-03-27", "close": 10.13, "volume": 180056.0}, {"date": "2019-03-28", "close": 9.95, "volume": 198876.0}, {"date": "2019-03-29", "close": 9.77, "volume": 260047.0}, {"date": "2019-04-01", "close": 9.85, "volume": 138215.0}, {"date": "2019-04-02", "close": 9.75, "volume": 204129.0}, {"date": "2019-04-03", "close": 9.92, "volume": 277687.0}, {"date": "2019-04-04", "close": 10.1, "volume": 167141.0}, {"date": "2019-04-05", "close": 10.34, "volume": 181251.0}, {"date": "2019-04-08", "close": 10.61, "volume": 152335.0}, {"date": "2019-04-09", "close": 10.43, "volume": 243956.0}, {"date": "2019-04-10", "close": 10.56, "volume": 112085.0}, {"date": "2019-04-11", "close": 10.63, "volume": 197832.0}, {"date": "2019-04-12", "close": 10.97, "volume": 187244.0}, {"date": "2019-04-15", "close": 11.05, "volume": 235027.0}, {"date": "2019-04-16", "close": 11.07, "volume": 241802.0}, {"date": "2019-04-17", "close": 11.09, "volume": 175790.0}, {"date": "2019-04-18", "close": 11.29, "volume": 288395.0}, {"date": "2019-04-22", "close": 11.5, "volume": 196736.0}, {"date": "2019-04-23", "close": 12.0, "volume": 191474.0}, {"date": "2019-04-24", "close": 12.4, "volume": 288531.0}, {"date": "2019-04-25", "close": 12.44, "volume": 153725.0}, {"date": "2019-04-26", "close": 12.57, "volume": 193339.0}, {"date": "2019-04-29", "close": 12.72, "volume": 166515.0}, {"date": "2019-04-30", "close": 12.77, "volume": 240405.0}, {"date": "2019-05-01", "close": 12.72, "volume": 226264.0}, {"date": "2019-05-02", "close": 12.82, "volume": 178472.0}, {"date": "2019-05-03", "close": 12.81, "volume": 209121.0}, {"date": "2019-05-06", "close": 10.78, "volume": 577105.0}, {"date": "2019-05-07", "close": 10.62, "volume": 551126.0}, {"date": "2019-05-08", "close": 10.37, "volume": 390810.0}, {"date": "2019-05-09", "close": 10.42, "volume": 151209.0}, {"date": "2019-05-10", "close": 9.74, "volume": 298945.0}, {"date": "2019-05-13", "close": 9.18, "volume": 264091.0}, {"date": "2019-05-14", "close": 8.84, "volume": 280058.0}, {"date": "2019-05-15", "close": 8.84, "volume": 290672.0}, {"date": "2019-05-16", "close": 8.64, "volume": 138736.0}, {"date": "2019-05-17", "close": 8.25, "volume": 176933.0}, {"date": "2019-05-20", "close": 7.95, "volume": 127325.0}, {"date": "2019-05-21", "close": 8.17, "volume": 155646.0}, {"date": "2019-05-22", "close": 8.14, "volume": 188916.0}, {"date": "2019-05-23", "close": 7.58, "volume": 142049.0}, {"date": "2019-05-24", "close": 7.5, "volume": 150256.0}, {"date": "2019-05-28", "close": 7.31, "volume": 206903.0}, {"date": "2019-05-29", "close": 7.03, "volume": 197182.0}, {"date": "2019-05-30", "close": 6.85, "volume": 187492.0}, {"date": "2019-05-31", "close": 6.69, "volume": 197123.0}, {"date": "2019-06-03", "close": 6.8, "volume": 139537.0}, {"date": "2019-06-04", "close": 7.22, "volume": 241537.0}, {"date": "2019-06-05", "close": 6.64, "volume": 210728.0}, {"date": "2019-06-06", "close": 6.52, "volume": 208012.0}, {"date": "2019-06-07", "close": 6.64, "volume": 91239.0}, {"date": "2019-06-10", "close": 6.41, "volume": 108808.0}, {"date": "2019-06-11", "close": 6.21, "volume": 120337.0}, {"date": "2019-06-12", "close": 5.55, "volume": 334389.0}, {"date": "2019-06-13", "close": 5.92, "volume": 212833.0}, {"date": "2019-06-14", "close": 5.59, "volume": 253718.0}, {"date": "2019-06-17", "close": 5.58, "volume": 131127.0}, {"date": "2019-06-18", "close": 6.1, "volume": 179087.0}, {"date": "2019-06-19", "close": 5.8, "volume": 211695.0}, {"date": "2019-06-20", "close": 6.07, "volume": 136302.0}, {"date": "2019-06-21", "close": 5.84, "volume": 220347.0}, {"date": "2019-06-24", "close": 5.76, "volume": 151513.0}, {"date": "2019-06-25", "close": 5.66, "volume": 208977.0}, {"date": "2019-06-26", "close": 5.87, "volume": 212818.0}, {"date": "2019-06-27", "close": 5.74, "volume": 190677.0}, {"date": "2019-06-28", "close": 5.89, "volume": 369980.0}, {"date": "2019-07-01", "close": 6.11, "volume": 89538.0}, {"date": "2019-07-02", "close": 5.7, "volume": 110693.0}, {"date": "2019-07-03", "close": 5.72, "volume": 58470.0}, {"date": "2019-07-05", "close": 5.71, "volume": 58875.0}, {"date": "2019-07-08", "close": 5.63, "volume": 68142.0}, {"date": "2019-07-09", "close": 5.72, "volume": 149743.0}, {"date": "2019-07-10", "close": 5.76, "volume": 132514.0}, {"date": "2019-07-11", "close": 5.79, "volume": 108051.0}, {"date": "2019-07-12", "close": 5.75, "volume": 129607.0}, {"date": "2019-07-15", "close": 5.88, "volume": 181137.0}, {"date": "2019-07-16", "close": 5.67, "volume": 164113.0}, {"date": "2019-07-17", "close": 5.21, "volume": 200868.0}, {"date": "2019-07-18", "close": 5.07, "volume": 151289.0}, {"date": "2019-07-19", "close": 5.04, "volume": 124403.0}, {"date": "2019-07-22", "close": 5.05, "volume": 166270.0}, {"date": "2019-07-23", "close": 5.06, "volume": 121920.0}, {"date": "2019-07-24", "close": 5.04, "volume": 106847.0}, {"date": "2019-07-25", "close": 4.87, "volume": 229331.0}, {"date": "2019-07-26", "close": 4.69, "volume": 118281.0}, {"date": "2019-07-29", "close": 4.29, "volume": 361129.0}, {"date": "2019-07-30", "close": 4.54, "volume": 440601.0}, {"date": "2019-07-31", "close": 4.55, "volume": 653080.0}, {"date": "2019-08-01", "close": 4.21, "volume": 215840.0}, {"date": "2019-08-02", "close": 4.3, "volume": 166552.0}, {"date": "2019-08-05", "close": 4.36, "volume": 185702.0}, {"date": "2019-08-06", "close": 5.12, "volume": 517061.0}, {"date": "2019-08-07", "close": 5.5, "volume": 480635.0}, {"date": "2019-08-08", "close": 5.78, "volume": 341008.0}, {"date": "2019-08-09", "close": 5.66, "volume": 325507.0}, {"date": "2019-08-12", "close": 5.78, "volume": 332173.0}, {"date": "2019-08-13", "close": 5.54, "volume": 310430.0}, {"date": "2019-08-14", "close": 5.18, "volume": 484769.0}, {"date": "2019-08-15", "close": 4.81, "volume": 616612.0}, {"date": "2019-08-16", "close": 5.1, "volume": 686848.0}, {"date": "2019-08-19", "close": 5.42, "volume": 385992.0}, {"date": "2019-08-20", "close": 5.68, "volume": 419364.0}, {"date": "2019-08-21", "close": 6.12, "volume": 297756.0}, {"date": "2019-08-22", "close": 5.93, "volume": 329554.0}, {"date": "2019-08-23", "close": 5.75, "volume": 330602.0}, {"date": "2019-08-26", "close": 5.84, "volume": 174806.0}, {"date": "2019-08-27", "close": 5.76, "volume": 360136.0}, {"date": "2019-08-28", "close": 5.83, "volume": 393258.0}, {"date": "2019-08-29", "close": 5.94, "volume": 439983.0}, {"date": "2019-08-30", "close": 5.96, "volume": 267816.0}, {"date": "2019-09-03", "close": 5.66, "volume": 308252.0}, {"date": "2019-09-04", "close": 5.63, "volume": 276057.0}, {"date": "2019-09-05", "close": 5.78, "volume": 373556.0}, {"date": "2019-09-06", "close": 5.98, "volume": 393445.0}, {"date": "2019-09-09", "close": 6.04, "volume": 476895.0}, {"date": "2019-09-10", "close": 6.28, "volume": 444399.0}, {"date": "2019-09-11", "close": 6.29, "volume": 399535.0}, {"date": "2019-09-12", "close": 6.09, "volume": 203848.0}, {"date": "2019-09-13", "close": 6.22, "volume": 220253.0}, {"date": "2019-09-16", "close": 6.67, "volume": 357055.0}, {"date": "2019-09-17", "close": 6.52, "volume": 238109.0}, {"date": "2019-09-18", "close": 6.45, "volume": 264004.0}, {"date": "2019-09-19", "close": 6.3, "volume": 309036.0}, {"date": "2019-09-20", "close": 6.51, "volume": 291969.0}, {"date": "2019-09-23", "close": 6.64, "volume": 285854.0}, {"date": "2019-09-24", "close": 6.48, "volume": 248232.0}, {"date": "2019-09-25", "close": 6.44, "volume": 229117.0}, {"date": "2019-09-26", "close": 6.48, "volume": 133142.0}, {"date": "2019-09-27", "close": 6.41, "volume": 169705.0}, {"date": "2019-09-30", "close": 6.17, "volume": 239090.0}, {"date": "2019-10-01", "close": 6.14, "volume": 158071.0}, {"date": "2019-10-02", "close": 6.04, "volume": 219816.0}, {"date": "2019-10-03", "close": 6.1, "volume": 199466.0}, {"date": "2019-10-04", "close": 6.26, "volume": 131717.0}, {"date": "2019-10-07", "close": 6.3, "volume": 134810.0}, {"date": "2019-10-08", "close": 6.44, "volume": 237200.0}, {"date": "2019-10-09", "close": 6.47, "volume": 264678.0}, {"date": "2019-10-10", "close": 6.56, "volume": 253575.0}, {"date": "2019-10-11", "close": 6.68, "volume": 205456.0}, {"date": "2019-10-14", "close": 6.58, "volume": 159109.0}, {"date": "2019-10-15", "close": 6.4, "volume": 280469.0}, {"date": "2019-10-16", "close": 6.41, "volume": 131912.0}, {"date": "2019-10-17", "close": 6.53, "volume": 140580.0}, {"date": "2019-10-18", "close": 6.61, "volume": 109443.0}, {"date": "2019-10-21", "close": 6.7, "volume": 155047.0}, {"date": "2019-10-22", "close": 7.18, "volume": 303890.0}, {"date": "2019-10-23", "close": 7.3, "volume": 262480.0}, {"date": "2019-10-24", "close": 7.48, "volume": 162943.0}, {"date": "2019-10-25", "close": 7.6, "volume": 172377.0}, {"date": "2019-10-28", "close": 7.7, "volume": 156129.0}, {"date": "2019-10-29", "close": 7.73, "volume": 139203.0}, {"date": "2019-10-30", "close": 7.52, "volume": 217533.0}, {"date": "2019-10-31", "close": 7.25, "volume": 213909.0}, {"date": "2019-11-01", "close": 7.48, "volume": 127511.0}, {"date": "2019-11-04", "close": 7.62, "volume": 106359.0}, {"date": "2019-11-05", "close": 7.62, "volume": 171077.0}, {"date": "2019-11-06", "close": 7.13, "volume": 239304.0}, {"date": "2019-11-07", "close": 6.58, "volume": 310522.0}, {"date": "2019-11-08", "close": 6.53, "volume": 204823.0}, {"date": "2019-11-11", "close": 6.66, "volume": 225931.0}, {"date": "2019-11-12", "close": 6.39, "volume": 207733.0}, {"date": "2019-11-13", "close": 6.22, "volume": 352799.0}, {"date": "2019-11-14", "close": 6.11, "volume": 210023.0}, {"date": "2019-11-15", "close": 6.14, "volume": 144896.0}, {"date": "2019-11-18", "close": 6.09, "volume": 247002.0}, {"date": "2019-11-19", "close": 5.7, "volume": 383909.0}, {"date": "2019-11-20", "close": 5.7, "volume": 400013.0}, {"date": "2019-11-21", "close": 5.59, "volume": 280040.0}, {"date": "2019-11-22", "close": 5.8, "volume": 319128.0}, {"date": "2019-11-25", "close": 5.91, "volume": 234307.0}, {"date": "2019-11-26", "close": 5.75, "volume": 322434.0}, {"date": "2019-11-27", "close": 5.54, "volume": 309642.0}, {"date": "2019-11-29", "close": 5.5, "volume": 158926.0}, {"date": "2019-12-02", "close": 5.47, "volume": 477817.0}, {"date": "2019-12-03", "close": 5.11, "volume": 553872.0}, {"date": "2019-12-04", "close": 5.18, "volume": 293115.0}, {"date": "2019-12-05", "close": 5.19, "volume": 200377.0}, {"date": "2019-12-06", "close": 5.38, "volume": 311987.0}, {"date": "2019-12-09", "close": 5.47, "volume": 294511.0}, {"date": "2019-12-10", "close": 5.71, "volume": 253858.0}, {"date": "2019-12-11", "close": 5.63, "volume": 249616.0}, {"date": "2019-12-12", "close": 6.2, "volume": 422067.0}, {"date": "2019-12-13", "close": 6.24, "volume": 509950.0}, {"date": "2019-12-16", "close": 6.46, "volume": 388625.0}, {"date": "2019-12-17", "close": 6.92, "volume": 429966.0}, {"date": "2019-12-18", "close": 7.02, "volume": 284160.0}, {"date": "2019-12-19", "close": 7.05, "volume": 244421.0}, {"date": "2019-12-20", "close": 7.08, "volume": 893184.0}, {"date": "2019-12-23", "close": 6.81, "volume": 265695.0}, {"date": "2019-12-24", "close": 6.78, "volume": 83946.0}, {"date": "2019-12-26", "close": 6.58, "volume": 195055.0}, {"date": "2019-12-27", "close": 6.41, "volume": 138042.0}, {"date": "2019-12-30", "close": 6.61, "volume": 323664.0}, {"date": "2019-12-31", "close": 6.61, "volume": 207547.0}, {"date": "2020-01-02", "close": 6.52, "volume": 130478.0}, {"date": "2020-01-03", "close": 6.8, "volume": 157320.0}, {"date": "2020-01-06", "close": 7.33, "volume": 310862.0}, {"date": "2020-01-07", "close": 7.19, "volume": 132855.0}, {"date": "2020-01-08", "close": 7.22, "volume": 480049.0}, {"date": "2020-01-09", "close": 7.21, "volume": 172285.0}, {"date": "2020-01-10", "close": 6.96, "volume": 185129.0}, {"date": "2020-01-13", "close": 7.13, "volume": 154990.0}, {"date": "2020-01-14", "close": 7.17, "volume": 108400.0}, {"date": "2020-01-15", "close": 7.2, "volume": 104801.0}, {"date": "2020-01-16", "close": 7.49, "volume": 198755.0}, {"date": "2020-01-17", "close": 7.25, "volume": 179334.0}, {"date": "2020-01-21", "close": 7.2, "volume": 230264.0}, {"date": "2020-01-22", "close": 7.06, "volume": 277860.0}, {"date": "2020-01-23", "close": 6.49, "volume": 411785.0}, {"date": "2020-01-24", "close": 6.07, "volume": 276721.0}, {"date": "2020-01-27", "close": 5.83, "volume": 135372.0}, {"date": "2020-01-28", "close": 5.86, "volume": 233253.0}, {"date": "2020-01-29", "close": 5.66, "volume": 212714.0}, {"date": "2020-01-30", "close": 5.59, "volume": 234280.0}, {"date": "2020-01-31", "close": 5.39, "volume": 186867.0}, {"date": "2020-02-03", "close": 5.19, "volume": 187737.0}, {"date": "2020-02-04", "close": 5.38, "volume": 203698.0}, {"date": "2020-02-05", "close": 5.69, "volume": 259290.0}, {"date": "2020-02-06", "close": 5.6, "volume": 166492.0}, {"date": "2020-02-07", "close": 5.41, "volume": 132008.0}, {"date": "2020-02-10", "close": 5.21, "volume": 160860.0}, {"date": "2020-02-11", "close": 5.29, "volume": 233411.0}, {"date": "2020-02-12", "close": 5.68, "volume": 239735.0}, {"date": "2020-02-13", "close": 5.79, "volume": 174791.0}, {"date": "2020-02-14", "close": 5.54, "volume": 137710.0}, {"date": "2020-02-18", "close": 5.43, "volume": 103523.0}, {"date": "2020-02-19", "close": 5.49, "volume": 173146.0}, {"date": "2020-02-20", "close": 5.64, "volume": 329342.0}, {"date": "2020-02-21", "close": 5.51, "volume": 254634.0}, {"date": "2020-02-24", "close": 5.06, "volume": 250261.0}, {"date": "2020-02-25", "close": 4.65, "volume": 306826.0}, {"date": "2020-02-26", "close": 4.33, "volume": 336459.0}, {"date": "2020-02-27", "close": 4.05, "volume": 507784.0}, {"date": "2020-02-28", "close": 4.18, "volume": 378272.0}, {"date": "2020-03-02", "close": 4.35, "volume": 559064.0}, {"date": "2020-03-03", "close": 4.22, "volume": 345011.0}, {"date": "2020-03-04", "close": 4.16, "volume": 373076.0}, {"date": "2020-03-05", "close": 2.9, "volume": 1335100.0}, {"date": "2020-03-06", "close": 2.13, "volume": 1086614.0}, {"date": "2020-03-09", "close": 1.41, "volume": 810157.0}, {"date": "2020-03-10", "close": 1.32, "volume": 494941.0}, {"date": "2020-03-11", "close": 1.14, "volume": 786824.0}, {"date": "2020-03-12", "close": 0.95, "volume": 813764.0}, {"date": "2020-03-13", "close": 0.843, "volume": 551163.0}, {"date": "2020-03-16", "close": 0.7727, "volume": 391520.0}, {"date": "2020-03-17", "close": 0.8352, "volume": 471214.0}, {"date": "2020-03-18", "close": 0.5158, "volume": 695436.0}, {"date": "2020-03-19", "close": 0.91, "volume": 937668.0}, {"date": "2020-03-20", "close": 0.761, "volume": 1172321.0}, {"date": "2020-03-23", "close": 0.601, "volume": 687518.0}, {"date": "2020-03-24", "close": 0.6044, "volume": 540611.0}, {"date": "2020-03-25", "close": 0.6268, "volume": 694863.0}, {"date": "2020-03-26", "close": 0.6341, "volume": 557053.0}, {"date": "2020-03-27", "close": 0.585, "volume": 540434.0}, {"date": "2020-03-30", "close": 0.53, "volume": 387365.0}, {"date": "2020-03-31", "close": 0.5659, "volume": 1018886.0}, {"date": "2020-04-01", "close": 0.5368, "volume": 420654.0}, {"date": "2020-04-02", "close": 0.57, "volume": 665705.0}, {"date": "2020-04-03", "close": 0.6322, "volume": 664109.0}, {"date": "2020-04-06", "close": 0.7358, "volume": 517202.0}, {"date": "2020-04-07", "close": 0.93, "volume": 1268873.0}, {"date": "2020-04-08", "close": 0.8823, "volume": 536144.0}, {"date": "2020-04-09", "close": 0.9025, "volume": 630188.0}, {"date": "2020-04-13", "close": 0.8477, "volume": 699209.0}, {"date": "2020-04-14", "close": 0.8341, "volume": 581030.0}, {"date": "2020-04-15", "close": 0.779, "volume": 486213.0}, {"date": "2020-04-16", "close": 0.7017, "volume": 252267.0}, {"date": "2020-04-17", "close": 0.7924, "volume": 293756.0}, {"date": "2020-04-20", "close": 0.7346, "volume": 379279.0}, {"date": "2020-04-21", "close": 0.7366, "volume": 278600.0}, {"date": "2020-04-22", "close": 0.7184, "volume": 337164.0}, {"date": "2020-04-23", "close": 0.843, "volume": 984187.0}, {"date": "2020-04-24", "close": 0.8488, "volume": 443252.0}, {"date": "2020-04-27", "close": 0.8749, "volume": 421528.0}, {"date": "2020-04-28", "close": 0.9, "volume": 461521.0}, {"date": "2020-04-29", "close": 1.43, "volume": 3725102.0}, {"date": "2020-04-30", "close": 1.32, "volume": 2479038.0}, {"date": "2020-05-01", "close": 1.41, "volume": 865854.0}, {"date": "2020-05-04", "close": 1.35, "volume": 644934.0}, {"date": "2020-05-05", "close": 1.34, "volume": 585024.0}, {"date": "2020-05-06", "close": 1.07, "volume": 1265106.0}, {"date": "2020-05-07", "close": 1.21, "volume": 917909.0}, {"date": "2020-05-08", "close": 1.22, "volume": 441355.0}, {"date": "2020-05-11", "close": 1.17, "volume": 370519.0}, {"date": "2020-05-12", "close": 1.09, "volume": 708443.0}, {"date": "2020-05-13", "close": 1.02, "volume": 1128948.0}, {"date": "2020-05-14", "close": 1.01, "volume": 474776.0}, {"date": "2020-05-15", "close": 0.9301, "volume": 1017889.0}, {"date": "2020-05-18", "close": 1.1, "volume": 1018128.0}, {"date": "2020-05-19", "close": 1.07, "volume": 445726.0}, {"date": "2020-05-20", "close": 1.16, "volume": 2105931.0}, {"date": "2020-05-21", "close": 1.13, "volume": 454787.0}, {"date": "2020-05-22", "close": 1.12, "volume": 437776.0}, {"date": "2020-05-26", "close": 1.14, "volume": 698607.0}, {"date": "2020-05-27", "close": 1.09, "volume": 656065.0}, {"date": "2020-05-28", "close": 1.13, "volume": 1049316.0}, {"date": "2020-05-29", "close": 1.1, "volume": 612612.0}, {"date": "2020-06-01", "close": 1.12, "volume": 550221.0}, {"date": "2020-06-02", "close": 1.19, "volume": 1062412.0}, {"date": "2020-06-03", "close": 1.4, "volume": 1560271.0}, {"date": "2020-06-04", "close": 1.84, "volume": 1962099.0}, {"date": "2020-06-05", "close": 2.24, "volume": 2446505.0}, {"date": "2020-06-08", "close": 2.23, "volume": 2245222.0}, {"date": "2020-06-09", "close": 2.0, "volume": 1609969.0}, {"date": "2020-06-10", "close": 1.96, "volume": 1251139.0}, {"date": "2020-06-11", "close": 1.47, "volume": 1179556.0}, {"date": "2020-06-12", "close": 1.69, "volume": 962682.0}, {"date": "2020-06-15", "close": 1.81, "volume": 1769808.0}, {"date": "2020-06-16", "close": 1.75, "volume": 780068.0}, {"date": "2020-06-17", "close": 1.59, "volume": 560203.0}, {"date": "2020-06-18", "close": 1.64, "volume": 456163.0}, {"date": "2020-06-19", "close": 1.59, "volume": 620520.0}, {"date": "2020-06-22", "close": 1.54, "volume": 625826.0}, {"date": "2020-06-23", "close": 1.51, "volume": 578795.0}, {"date": "2020-06-24", "close": 1.31, "volume": 922981.0}, {"date": "2020-06-25", "close": 1.32, "volume": 1416061.0}, {"date": "2020-06-26", "close": 1.33, "volume": 1848936.0}, {"date": "2020-06-29", "close": 1.26, "volume": 608380.0}, {"date": "2020-06-30", "close": 1.23, "volume": 973245.0}, {"date": "2020-07-01", "close": 1.25, "volume": 565989.0}, {"date": "2020-07-02", "close": 1.24, "volume": 676109.0}, {"date": "2020-07-06", "close": 1.2, "volume": 544056.0}, {"date": "2020-07-07", "close": 1.19, "volume": 775820.0}, {"date": "2020-07-08", "close": 1.16, "volume": 432424.0}, {"date": "2020-07-09", "close": 1.14, "volume": 644764.0}, {"date": "2020-07-10", "close": 1.24, "volume": 585866.0}, {"date": "2020-07-13", "close": 1.15, "volume": 532174.0}, {"date": "2020-07-14", "close": 1.12, "volume": 430084.0}, {"date": "2020-07-15", "close": 1.46, "volume": 1836407.0}, {"date": "2020-07-16", "close": 1.27, "volume": 915401.0}, {"date": "2020-07-17", "close": 1.38, "volume": 548873.0}, {"date": "2020-07-20", "close": 1.32, "volume": 516264.0}, {"date": "2020-07-21", "close": 1.39, "volume": 932863.0}, {"date": "2020-07-22", "close": 1.85, "volume": 5529932.0}, {"date": "2020-07-23", "close": 1.58, "volume": 1472701.0}, {"date": "2020-07-24", "close": 1.57, "volume": 545538.0}, {"date": "2020-07-27", "close": 1.47, "volume": 750051.0}, {"date": "2020-07-28", "close": 1.39, "volume": 729792.0}, {"date": "2020-07-29", "close": 1.3, "volume": 1061147.0}, {"date": "2020-07-30", "close": 1.25, "volume": 1079050.0}, {"date": "2020-07-31", "close": 1.22, "volume": 613788.0}, {"date": "2020-08-03", "close": 1.23, "volume": 718954.0}, {"date": "2020-08-04", "close": 1.27, "volume": 761304.0}, {"date": "2020-08-05", "close": 1.32, "volume": 2023505.0}, {"date": "2020-08-06", "close": 1.22, "volume": 898654.0}, {"date": "2020-08-07", "close": 1.25, "volume": 965907.0}, {"date": "2020-08-10", "close": 1.25, "volume": 748775.0}, {"date": "2020-08-11", "close": 1.22, "volume": 1319969.0}, {"date": "2020-08-12", "close": 1.23, "volume": 1001486.0}, {"date": "2020-08-13", "close": 1.22, "volume": 1111044.0}, {"date": "2020-08-14", "close": 1.21, "volume": 1041448.0}, {"date": "2020-08-17", "close": 1.14, "volume": 991166.0}, {"date": "2020-08-18", "close": 1.08, "volume": 1471491.0}, {"date": "2020-08-19", "close": 1.11, "volume": 562503.0}, {"date": "2020-08-20", "close": 1.07, "volume": 623181.0}, {"date": "2020-08-21", "close": 1.01, "volume": 1117698.0}, {"date": "2020-08-24", "close": 1.12, "volume": 916575.0}, {"date": "2020-08-25", "close": 1.15, "volume": 421329.0}, {"date": "2020-08-26", "close": 1.15, "volume": 381625.0}, {"date": "2020-08-27", "close": 1.19, "volume": 641673.0}, {"date": "2020-08-28", "close": 1.27, "volume": 508722.0}, {"date": "2020-08-31", "close": 1.22, "volume": 414395.0}, {"date": "2020-09-01", "close": 1.2, "volume": 260349.0}, {"date": "2020-09-02", "close": 1.12, "volume": 652933.0}, {"date": "2020-09-03", "close": 1.13, "volume": 370239.0}, {"date": "2020-09-04", "close": 1.13, "volume": 336824.0}, {"date": "2020-09-08", "close": 1.06, "volume": 614070.0}, {"date": "2020-09-09", "close": 1.04, "volume": 700913.0}, {"date": "2020-09-10", "close": 0.9463, "volume": 1029144.0}, {"date": "2020-09-11", "close": 0.8375, "volume": 2187766.0}, {"date": "2020-09-14", "close": 0.9626, "volume": 547969.0}, {"date": "2020-09-15", "close": 0.9136, "volume": 530770.0}, {"date": "2020-09-16", "close": 0.8989, "volume": 952276.0}, {"date": "2020-09-17", "close": 0.8991, "volume": 613192.0}, {"date": "2020-09-18", "close": 0.8432, "volume": 855434.0}, {"date": "2020-09-21", "close": 0.8399, "volume": 779708.0}, {"date": "2020-09-22", "close": 0.8002, "volume": 311641.0}, {"date": "2020-09-23", "close": 0.7501, "volume": 598624.0}, {"date": "2020-09-24", "close": 0.75, "volume": 473972.0}, {"date": "2020-09-25", "close": 0.79, "volume": 1329398.0}, {"date": "2020-09-28", "close": 0.8, "volume": 651251.0}, {"date": "2020-09-29", "close": 0.8923, "volume": 6908834.0}, {"date": "2020-09-30", "close": 0.8527, "volume": 1207714.0}, {"date": "2020-10-01", "close": 0.7826, "volume": 1154726.0}, {"date": "2020-10-02", "close": 0.76, "volume": 577643.0}, {"date": "2020-10-05", "close": 0.7709, "volume": 579393.0}, {"date": "2020-10-06", "close": 0.7805, "volume": 611354.0}, {"date": "2020-10-07", "close": 0.82, "volume": 543552.0}, {"date": "2020-10-08", "close": 0.87, "volume": 824070.0}, {"date": "2020-10-09", "close": 0.845, "volume": 986151.0}, {"date": "2020-10-12", "close": 0.8, "volume": 652033.0}, {"date": "2020-10-13", "close": 0.78, "volume": 481878.0}, {"date": "2020-10-14", "close": 0.77, "volume": 316865.0}, {"date": "2020-10-15", "close": 0.756, "volume": 543089.0}, {"date": "2020-10-16", "close": 0.7974, "volume": 731047.0}, {"date": "2020-10-19", "close": 0.7845, "volume": 382280.0}, {"date": "2020-10-20", "close": 0.7901, "volume": 274100.0}, {"date": "2020-10-21", "close": 0.76, "volume": 397495.0}, {"date": "2020-10-22", "close": 0.8351, "volume": 661706.0}, {"date": "2020-10-23", "close": 0.817, "volume": 292575.0}, {"date": "2020-10-26", "close": 0.7942, "volume": 441228.0}, {"date": "2020-10-27", "close": 0.756, "volume": 289799.0}, {"date": "2020-10-28", "close": 0.69, "volume": 704399.0}, {"date": "2020-10-29", "close": 0.7061, "volume": 323200.0}, {"date": "2020-10-30", "close": 0.6503, "volume": 522028.0}, {"date": "2020-11-02", "close": 0.6575, "volume": 421149.0}, {"date": "2020-11-03", "close": 0.671, "volume": 834206.0}, {"date": "2020-11-04", "close": 0.6549, "volume": 302418.0}, {"date": "2020-11-05", "close": 0.679, "volume": 699835.0}, {"date": "2020-11-06", "close": 0.6298, "volume": 477554.0}, {"date": "2020-11-09", "close": 0.788, "volume": 2882317.0}, {"date": "2020-11-10", "close": 0.81, "volume": 572737.0}, {"date": "2020-11-11", "close": 0.7773, "volume": 425091.0}, {"date": "2020-11-12", "close": 0.7199, "volume": 473219.0}, {"date": "2020-11-13", "close": 0.77, "volume": 432940.0}, {"date": "2020-11-16", "close": 0.8448, "volume": 1033735.0}, {"date": "2020-11-17", "close": 0.8625, "volume": 445642.0}, {"date": "2020-11-18", "close": 0.925, "volume": 1568241.0}, {"date": "2020-11-19", "close": 0.89, "volume": 830451.0}, {"date": "2020-11-20", "close": 0.8951, "volume": 345346.0}, {"date": "2020-11-23", "close": 0.9225, "volume": 1362841.0}, {"date": "2020-11-24", "close": 1.14, "volume": 2699252.0}, {"date": "2020-11-25", "close": 1.15, "volume": 1304064.0}, {"date": "2020-11-27", "close": 1.09, "volume": 415719.0}, {"date": "2020-11-30", "close": 1.01, "volume": 800955.0}, {"date": "2020-12-01", "close": 1.06, "volume": 504364.0}, {"date": "2020-12-02", "close": 1.12, "volume": 868261.0}, {"date": "2020-12-03", "close": 1.19, "volume": 635624.0}, {"date": "2020-12-04", "close": 1.4, "volume": 1622024.0}, {"date": "2020-12-07", "close": 1.37, "volume": 965143.0}, {"date": "2020-12-08", "close": 1.35, "volume": 554267.0}, {"date": "2020-12-09", "close": 1.34, "volume": 733857.0}, {"date": "2020-12-10", "close": 1.5, "volume": 2062890.0}, {"date": "2020-12-11", "close": 1.19, "volume": 5035568.0}, {"date": "2020-12-14", "close": 1.19, "volume": 1948105.0}, {"date": "2020-12-15", "close": 1.24, "volume": 1836987.0}, {"date": "2020-12-16", "close": 1.41, "volume": 3412130.0}, {"date": "2020-12-17", "close": 1.51, "volume": 2489391.0}, {"date": "2020-12-18", "close": 1.5, "volume": 1372342.0}, {"date": "2020-12-21", "close": 1.41, "volume": 1799609.0}, {"date": "2020-12-22", "close": 1.35, "volume": 735744.0}, {"date": "2020-12-23", "close": 1.46, "volume": 1992169.0}, {"date": "2020-12-24", "close": 1.47, "volume": 906451.0}, {"date": "2020-12-28", "close": 1.4, "volume": 1373828.0}, {"date": "2020-12-29", "close": 1.33, "volume": 755250.0}, {"date": "2020-12-30", "close": 1.36, "volume": 754101.0}, {"date": "2020-12-31", "close": 1.31, "volume": 660252.0}, {"date": "2021-01-04", "close": 1.27, "volume": 1213402.0}, {"date": "2021-01-05", "close": 1.41, "volume": 1818504.0}, {"date": "2021-01-06", "close": 1.48, "volume": 1409022.0}, {"date": "2021-01-07", "close": 1.64, "volume": 1121340.0}, {"date": "2021-01-08", "close": 1.62, "volume": 1329658.0}, {"date": "2021-01-11", "close": 1.71, "volume": 1288983.0}, {"date": "2021-01-12", "close": 2.1, "volume": 4034604.0}, {"date": "2021-01-13", "close": 2.15, "volume": 2872760.0}, {"date": "2021-01-14", "close": 2.17, "volume": 2449784.0}, {"date": "2021-01-15", "close": 2.05, "volume": 1773433.0}, {"date": "2021-01-19", "close": 2.15, "volume": 1060746.0}, {"date": "2021-01-20", "close": 2.17, "volume": 1203298.0}, {"date": "2021-01-21", "close": 2.02, "volume": 1339993.0}, {"date": "2021-01-22", "close": 2.0, "volume": 1379493.0}, {"date": "2021-01-25", "close": 2.1, "volume": 1608573.0}, {"date": "2021-01-26", "close": 1.98, "volume": 1831808.0}, {"date": "2021-01-27", "close": 1.94, "volume": 1716337.0}, {"date": "2021-01-28", "close": 1.93, "volume": 1913271.0}, {"date": "2021-01-29", "close": 1.81, "volume": 1325118.0}, {"date": "2021-02-01", "close": 1.87, "volume": 1004781.0}, {"date": "2021-02-02", "close": 2.03, "volume": 1375630.0}, {"date": "2021-02-03", "close": 2.32, "volume": 2836453.0}, {"date": "2021-02-04", "close": 2.64, "volume": 2151600.0}, {"date": "2021-02-05", "close": 2.55, "volume": 1580548.0}, {"date": "2021-02-08", "close": 2.84, "volume": 1241970.0}, {"date": "2021-02-09", "close": 2.86, "volume": 1597158.0}, {"date": "2021-02-10", "close": 2.88, "volume": 1572309.0}, {"date": "2021-02-11", "close": 2.9, "volume": 1035619.0}, {"date": "2021-02-12", "close": 2.97, "volume": 850764.0}, {"date": "2021-02-16", "close": 3.24, "volume": 1009975.0}, {"date": "2021-02-17", "close": 3.0, "volume": 1309543.0}, {"date": "2021-02-18", "close": 2.75, "volume": 1200741.0}, {"date": "2021-02-19", "close": 2.97, "volume": 1002889.0}, {"date": "2021-02-22", "close": 3.11, "volume": 846563.0}, {"date": "2021-02-23", "close": 3.06, "volume": 862554.0}, {"date": "2021-02-24", "close": 3.32, "volume": 1036124.0}, {"date": "2021-02-25", "close": 3.04, "volume": 893279.0}, {"date": "2021-02-26", "close": 2.92, "volume": 885506.0}, {"date": "2021-03-01", "close": 3.0, "volume": 466058.0}, {"date": "2021-03-02", "close": 3.05, "volume": 513478.0}, {"date": "2021-03-03", "close": 3.26, "volume": 692608.0}, {"date": "2021-03-04", "close": 3.45, "volume": 1452384.0}, {"date": "2021-03-05", "close": 3.71, "volume": 1477074.0}, {"date": "2021-03-08", "close": 3.68, "volume": 1339875.0}, {"date": "2021-03-09", "close": 3.8, "volume": 1279101.0}, {"date": "2021-03-10", "close": 4.0, "volume": 933284.0}, {"date": "2021-03-11", "close": 3.32, "volume": 3635597.0}, {"date": "2021-03-12", "close": 3.57, "volume": 1298206.0}, {"date": "2021-03-15", "close": 3.46, "volume": 889955.0}, {"date": "2021-03-16", "close": 3.15, "volume": 1114142.0}, {"date": "2021-03-17", "close": 3.12, "volume": 1168056.0}, {"date": "2021-03-18", "close": 2.83, "volume": 1828625.0}, {"date": "2021-03-19", "close": 3.1, "volume": 1202141.0}, {"date": "2021-03-22", "close": 3.16, "volume": 923945.0}, {"date": "2021-03-23", "close": 2.88, "volume": 1541517.0}, {"date": "2021-03-24", "close": 2.86, "volume": 959301.0}, {"date": "2021-03-25", "close": 2.7, "volume": 1570930.0}, {"date": "2021-03-26", "close": 2.83, "volume": 856708.0}, {"date": "2021-03-29", "close": 2.74, "volume": 497678.0}, {"date": "2021-03-30", "close": 2.72, "volume": 385434.0}, {"date": "2021-03-31", "close": 2.78, "volume": 477741.0}, {"date": "2021-04-01", "close": 2.94, "volume": 555631.0}, {"date": "2021-04-05", "close": 2.81, "volume": 455060.0}, {"date": "2021-04-06", "close": 2.78, "volume": 367061.0}, {"date": "2021-04-07", "close": 2.68, "volume": 446638.0}, {"date": "2021-04-08", "close": 2.67, "volume": 622691.0}, {"date": "2021-04-09", "close": 2.56, "volume": 488686.0}, {"date": "2021-04-12", "close": 2.45, "volume": 711309.0}, {"date": "2021-04-13", "close": 2.5, "volume": 209576.0}, {"date": "2021-04-14", "close": 2.57, "volume": 671505.0}, {"date": "2021-04-15", "close": 2.53, "volume": 491429.0}, {"date": "2021-04-16", "close": 2.5, "volume": 305471.0}, {"date": "2021-04-19", "close": 2.66, "volume": 449765.0}, {"date": "2021-04-20", "close": 2.43, "volume": 519406.0}, {"date": "2021-04-21", "close": 2.48, "volume": 407211.0}, {"date": "2021-04-22", "close": 2.47, "volume": 246850.0}, {"date": "2021-04-23", "close": 2.42, "volume": 257462.0}, {"date": "2021-04-26", "close": 2.51, "volume": 271994.0}, {"date": "2021-04-27", "close": 2.53, "volume": 216966.0}, {"date": "2021-04-28", "close": 2.75, "volume": 483638.0}, {"date": "2021-04-29", "close": 2.68, "volume": 506492.0}, {"date": "2021-04-30", "close": 2.67, "volume": 247576.0}, {"date": "2021-05-03", "close": 2.78, "volume": 338884.0}, {"date": "2021-05-04", "close": 2.83, "volume": 492552.0}, {"date": "2021-05-05", "close": 2.84, "volume": 409813.0}, {"date": "2021-05-06", "close": 2.93, "volume": 850138.0}, {"date": "2021-05-07", "close": 3.0, "volume": 451756.0}, {"date": "2021-05-10", "close": 2.96, "volume": 246736.0}, {"date": "2021-05-11", "close": 3.0, "volume": 341787.0}, {"date": "2021-05-12", "close": 3.08, "volume": 617343.0}, {"date": "2021-05-13", "close": 2.98, "volume": 613346.0}, {"date": "2021-05-14", "close": 3.11, "volume": 272998.0}, {"date": "2021-05-17", "close": 3.5, "volume": 862918.0}, {"date": "2021-05-18", "close": 3.59, "volume": 744793.0}, {"date": "2021-05-19", "close": 3.54, "volume": 640753.0}, {"date": "2021-05-20", "close": 3.52, "volume": 522678.0}, {"date": "2021-05-21", "close": 3.63, "volume": 379230.0}, {"date": "2021-05-24", "close": 3.74, "volume": 342345.0}, {"date": "2021-05-25", "close": 3.56, "volume": 282877.0}, {"date": "2021-05-26", "close": 3.48, "volume": 384748.0}, {"date": "2021-05-27", "close": 3.5, "volume": 275558.0}, {"date": "2021-05-28", "close": 3.69, "volume": 561204.0}, {"date": "2021-06-01", "close": 3.92, "volume": 1048766.0}, {"date": "2021-06-02", "close": 3.89, "volume": 688392.0}, {"date": "2021-06-03", "close": 3.88, "volume": 571653.0}, {"date": "2021-06-04", "close": 3.75, "volume": 379424.0}, {"date": "2021-06-07", "close": 3.87, "volume": 221657.0}, {"date": "2021-06-08", "close": 3.78, "volume": 383148.0}, {"date": "2021-06-09", "close": 3.85, "volume": 599727.0}, {"date": "2021-06-10", "close": 3.95, "volume": 513034.0}, {"date": "2021-06-11", "close": 4.4, "volume": 1669929.0}, {"date": "2021-06-14", "close": 4.26, "volume": 1135675.0}, {"date": "2021-06-15", "close": 4.35, "volume": 510156.0}, {"date": "2021-06-16", "close": 4.4, "volume": 386686.0}, {"date": "2021-06-17", "close": 4.03, "volume": 856573.0}, {"date": "2021-06-18", "close": 4.09, "volume": 432390.0}, {"date": "2021-06-21", "close": 4.32, "volume": 588237.0}, {"date": "2021-06-22", "close": 4.22, "volume": 352251.0}, {"date": "2021-06-23", "close": 4.21, "volume": 748496.0}, {"date": "2021-06-24", "close": 4.25, "volume": 558265.0}, {"date": "2021-06-25", "close": 4.22, "volume": 557023.0}, {"date": "2021-06-28", "close": 3.94, "volume": 797559.0}, {"date": "2021-06-29", "close": 3.88, "volume": 350167.0}, {"date": "2021-06-30", "close": 4.05, "volume": 328951.0}, {"date": "2021-07-01", "close": 4.15, "volume": 456335.0}, {"date": "2021-07-02", "close": 4.07, "volume": 220199.0}, {"date": "2021-07-06", "close": 4.13, "volume": 665090.0}, {"date": "2021-07-07", "close": 3.9, "volume": 601227.0}, {"date": "2021-07-08", "close": 3.9, "volume": 374376.0}, {"date": "2021-07-09", "close": 3.95, "volume": 297057.0}, {"date": "2021-07-12", "close": 3.89, "volume": 145588.0}, {"date": "2021-07-13", "close": 3.76, "volume": 366493.0}, {"date": "2021-07-14", "close": 3.54, "volume": 400782.0}, {"date": "2021-07-15", "close": 3.38, "volume": 411568.0}, {"date": "2021-07-16", "close": 3.21, "volume": 776920.0}, {"date": "2021-07-19", "close": 2.99, "volume": 1167658.0}, {"date": "2021-07-20", "close": 3.23, "volume": 493862.0}, {"date": "2021-07-21", "close": 3.5, "volume": 624052.0}, {"date": "2021-07-22", "close": 3.38, "volume": 270234.0}, {"date": "2021-07-23", "close": 3.17, "volume": 320451.0}, {"date": "2021-07-26", "close": 3.3, "volume": 138726.0}, {"date": "2021-07-27", "close": 3.04, "volume": 691677.0}, {"date": "2021-07-28", "close": 3.2, "volume": 475503.0}, {"date": "2021-07-29", "close": 3.35, "volume": 223405.0}, {"date": "2021-07-30", "close": 3.29, "volume": 304619.0}, {"date": "2021-08-02", "close": 3.23, "volume": 364785.0}, {"date": "2021-08-03", "close": 3.17, "volume": 249227.0}, {"date": "2021-08-04", "close": 3.02, "volume": 343199.0}, {"date": "2021-08-05", "close": 3.42, "volume": 620352.0}, {"date": "2021-08-06", "close": 3.7, "volume": 729762.0}, {"date": "2021-08-09", "close": 3.72, "volume": 386934.0}, {"date": "2021-08-10", "close": 3.77, "volume": 461169.0}, {"date": "2021-08-11", "close": 4.12, "volume": 620990.0}, {"date": "2021-08-12", "close": 3.94, "volume": 442966.0}, {"date": "2021-08-13", "close": 3.8, "volume": 362303.0}, {"date": "2021-08-16", "close": 3.56, "volume": 432598.0}, {"date": "2021-08-17", "close": 3.58, "volume": 380024.0}, {"date": "2021-08-18", "close": 3.48, "volume": 296215.0}, {"date": "2021-08-19", "close": 3.33, "volume": 736849.0}, {"date": "2021-08-20", "close": 3.33, "volume": 204909.0}, {"date": "2021-08-23", "close": 3.49, "volume": 295176.0}, {"date": "2021-08-24", "close": 3.66, "volume": 410577.0}, {"date": "2021-08-25", "close": 3.73, "volume": 325746.0}, {"date": "2021-08-26", "close": 3.75, "volume": 205313.0}, {"date": "2021-08-27", "close": 3.79, "volume": 592340.0}, {"date": "2021-08-30", "close": 3.62, "volume": 250622.0}, {"date": "2021-08-31", "close": 3.66, "volume": 158363.0}, {"date": "2021-09-01", "close": 3.72, "volume": 177450.0}, {"date": "2021-09-02", "close": 3.82, "volume": 248614.0}, {"date": "2021-09-03", "close": 3.79, "volume": 259368.0}, {"date": "2021-09-07", "close": 3.73, "volume": 125045.0}, {"date": "2021-09-08", "close": 3.65, "volume": 225144.0}, {"date": "2021-09-09", "close": 3.66, "volume": 116795.0}, {"date": "2021-09-10", "close": 3.62, "volume": 189072.0}, {"date": "2021-09-13", "close": 3.88, "volume": 502733.0}, {"date": "2021-09-14", "close": 3.79, "volume": 405566.0}, {"date": "2021-09-15", "close": 4.1, "volume": 610188.0}, {"date": "2021-09-16", "close": 4.19, "volume": 314723.0}, {"date": "2021-09-17", "close": 4.18, "volume": 252545.0}, {"date": "2021-09-20", "close": 3.83, "volume": 466641.0}, {"date": "2021-09-21", "close": 3.87, "volume": 252958.0}, {"date": "2021-09-22", "close": 4.09, "volume": 284409.0}, {"date": "2021-09-23", "close": 4.45, "volume": 667159.0}, {"date": "2021-09-24", "close": 4.46, "volume": 301177.0}, {"date": "2021-09-27", "close": 4.82, "volume": 635595.0}, {"date": "2021-09-28", "close": 4.93, "volume": 1185078.0}, {"date": "2021-09-29", "close": 5.08, "volume": 588608.0}, {"date": "2021-09-30", "close": 5.32, "volume": 587789.0}, {"date": "2021-10-01", "close": 5.75, "volume": 1152796.0}, {"date": "2021-10-04", "close": 3.23, "volume": 61572600.0}, {"date": "2021-10-05", "close": 3.21, "volume": 14076150.0}, {"date": "2021-10-06", "close": 2.9, "volume": 5858066.0}, {"date": "2021-10-07", "close": 3.4, "volume": 11421380.0}, {"date": "2021-10-08", "close": 3.43, "volume": 4168494.0}, {"date": "2021-10-11", "close": 3.98, "volume": 8198455.0}, {"date": "2021-10-12", "close": 3.9, "volume": 3851410.0}, {"date": "2021-10-13", "close": 3.75, "volume": 2074661.0}, {"date": "2021-10-14", "close": 3.77, "volume": 2215434.0}, {"date": "2021-10-15", "close": 3.66, "volume": 1231891.0}, {"date": "2021-10-18", "close": 3.98, "volume": 3430221.0}, {"date": "2021-10-19", "close": 3.9, "volume": 1931961.0}, {"date": "2021-10-20", "close": 4.01, "volume": 2342727.0}, {"date": "2021-10-21", "close": 4.02, "volume": 1637486.0}, {"date": "2021-10-22", "close": 3.95, "volume": 1989728.0}, {"date": "2021-10-25", "close": 3.86, "volume": 1308302.0}, {"date": "2021-10-26", "close": 3.75, "volume": 1423725.0}, {"date": "2021-10-27", "close": 3.62, "volume": 773675.0}, {"date": "2021-10-28", "close": 3.45, "volume": 1389049.0}, {"date": "2021-10-29", "close": 3.41, "volume": 949312.0}, {"date": "2021-11-01", "close": 3.52, "volume": 844554.0}, {"date": "2021-11-02", "close": 3.48, "volume": 635340.0}, {"date": "2021-11-03", "close": 3.48, "volume": 690200.0}, {"date": "2021-11-04", "close": 3.44, "volume": 587379.0}, {"date": "2021-11-05", "close": 3.51, "volume": 691301.0}, {"date": "2021-11-08", "close": 3.45, "volume": 616587.0}, {"date": "2021-11-09", "close": 3.35, "volume": 698116.0}, {"date": "2021-11-10", "close": 3.14, "volume": 1406238.0}, {"date": "2021-11-11", "close": 3.19, "volume": 850179.0}, {"date": "2021-11-12", "close": 3.13, "volume": 893116.0}, {"date": "2021-11-15", "close": 3.03, "volume": 1574122.0}, {"date": "2021-11-16", "close": 2.9, "volume": 958317.0}, {"date": "2021-11-17", "close": 2.83, "volume": 847776.0}, {"date": "2021-11-18", "close": 2.77, "volume": 1511749.0}, {"date": "2021-11-19", "close": 2.67, "volume": 777305.0}, {"date": "2021-11-22", "close": 2.95, "volume": 1323147.0}, {"date": "2021-11-23", "close": 3.24, "volume": 1467583.0}, {"date": "2021-11-24", "close": 3.29, "volume": 930807.0}, {"date": "2021-11-26", "close": 3.14, "volume": 704488.0}, {"date": "2021-11-29", "close": 3.15, "volume": 467665.0}, {"date": "2021-11-30", "close": 3.16, "volume": 850709.0}, {"date": "2021-12-01", "close": 2.96, "volume": 784476.0}, {"date": "2021-12-02", "close": 3.22, "volume": 628344.0}, {"date": "2021-12-03", "close": 3.17, "volume": 681928.0}, {"date": "2021-12-06", "close": 3.25, "volume": 385393.0}, {"date": "2021-12-07", "close": 3.39, "volume": 530086.0}, {"date": "2021-12-08", "close": 3.29, "volume": 746798.0}, {"date": "2021-12-09", "close": 3.1, "volume": 737230.0}, {"date": "2021-12-10", "close": 3.11, "volume": 656253.0}, {"date": "2021-12-13", "close": 2.99, "volume": 680553.0}, {"date": "2021-12-14", "close": 2.94, "volume": 372127.0}, {"date": "2021-12-15", "close": 3.0, "volume": 650155.0}, {"date": "2021-12-16", "close": 3.09, "volume": 1405446.0}, {"date": "2021-12-17", "close": 2.94, "volume": 970260.0}, {"date": "2021-12-20", "close": 2.88, "volume": 813699.0}, {"date": "2021-12-21", "close": 3.07, "volume": 623494.0}, {"date": "2021-12-22", "close": 3.17, "volume": 343100.0}, {"date": "2021-12-23", "close": 3.22, "volume": 415966.0}, {"date": "2021-12-27", "close": 3.42, "volume": 568533.0}, {"date": "2021-12-28", "close": 3.31, "volume": 277503.0}, {"date": "2021-12-29", "close": 3.17, "volume": 419073.0}, {"date": "2021-12-30", "close": 3.11, "volume": 405656.0}, {"date": "2021-12-31", "close": 3.11, "volume": 262014.0}, {"date": "2022-01-03", "close": 3.48, "volume": 924719.0}, {"date": "2022-01-04", "close": 3.54, "volume": 793484.0}, {"date": "2022-01-05", "close": 3.37, "volume": 599592.0}, {"date": "2022-01-06", "close": 3.48, "volume": 469709.0}, {"date": "2022-01-07", "close": 3.45, "volume": 276146.0}, {"date": "2022-01-10", "close": 3.36, "volume": 342162.0}, {"date": "2022-01-11", "close": 3.66, "volume": 629335.0}, {"date": "2022-01-12", "close": 3.69, "volume": 341858.0}, {"date": "2022-01-13", "close": 3.58, "volume": 508181.0}, {"date": "2022-01-14", "close": 3.87, "volume": 571922.0}, {"date": "2022-01-18", "close": 3.77, "volume": 1113426.0}, {"date": "2022-01-19", "close": 3.8, "volume": 523968.0}, {"date": "2022-01-20", "close": 3.72, "volume": 515099.0}, {"date": "2022-01-21", "close": 3.45, "volume": 969681.0}, {"date": "2022-01-24", "close": 3.38, "volume": 1240383.0}, {"date": "2022-01-25", "close": 3.64, "volume": 745924.0}, {"date": "2022-01-26", "close": 3.76, "volume": 984238.0}, {"date": "2022-01-27", "close": 3.65, "volume": 614427.0}, {"date": "2022-01-28", "close": 3.6, "volume": 419235.0}, {"date": "2022-01-31", "close": 3.73, "volume": 782696.0}, {"date": "2022-02-01", "close": 3.95, "volume": 515970.0}, {"date": "2022-02-02", "close": 3.89, "volume": 329110.0}, {"date": "2022-02-03", "close": 3.92, "volume": 500459.0}, {"date": "2022-02-04", "close": 4.21, "volume": 1154009.0}, {"date": "2022-02-07", "close": 4.26, "volume": 860879.0}, {"date": "2022-02-08", "close": 3.95, "volume": 1074785.0}, {"date": "2022-02-09", "close": 4.24, "volume": 390122.0}, {"date": "2022-02-10", "close": 4.3, "volume": 549339.0}, {"date": "2022-02-11", "close": 4.62, "volume": 1077512.0}, {"date": "2022-02-14", "close": 4.57, "volume": 968194.0}, {"date": "2022-02-15", "close": 4.46, "volume": 391295.0}, {"date": "2022-02-16", "close": 4.75, "volume": 617326.0}, {"date": "2022-02-17", "close": 4.78, "volume": 469352.0}, {"date": "2022-02-18", "close": 4.74, "volume": 407395.0}, {"date": "2022-02-22", "close": 4.6, "volume": 751902.0}, {"date": "2022-02-23", "close": 4.53, "volume": 563654.0}, {"date": "2022-02-24", "close": 4.72, "volume": 737002.0}, {"date": "2022-02-25", "close": 4.7, "volume": 390187.0}, {"date": "2022-02-28", "close": 4.85, "volume": 1207693.0}, {"date": "2022-03-01", "close": 4.85, "volume": 1149315.0}, {"date": "2022-03-02", "close": 5.08, "volume": 894010.0}, {"date": "2022-03-03", "close": 4.96, "volume": 772452.0}, {"date": "2022-03-04", "close": 5.48, "volume": 1052888.0}, {"date": "2022-03-07", "close": 5.65, "volume": 1897388.0}, {"date": "2022-03-08", "close": 5.32, "volume": 1442121.0}, {"date": "2022-03-09", "close": 5.39, "volume": 1151831.0}, {"date": "2022-03-10", "close": 6.0, "volume": 2305948.0}, {"date": "2022-03-11", "close": 6.12, "volume": 1252981.0}, {"date": "2022-03-14", "close": 5.63, "volume": 1449432.0}, {"date": "2022-03-15", "close": 5.4, "volume": 1263981.0}, {"date": "2022-03-16", "close": 5.46, "volume": 765136.0}, {"date": "2022-03-17", "close": 5.79, "volume": 882041.0}, {"date": "2022-03-18", "close": 5.53, "volume": 649040.0}, {"date": "2022-03-21", "close": 5.88, "volume": 1065258.0}, {"date": "2022-03-22", "close": 6.12, "volume": 862580.0}, {"date": "2022-03-23", "close": 6.28, "volume": 1269109.0}, {"date": "2022-03-24", "close": 6.31, "volume": 574309.0}, {"date": "2022-03-25", "close": 6.31, "volume": 754628.0}, {"date": "2022-03-28", "close": 5.93, "volume": 1262674.0}, {"date": "2022-03-29", "close": 5.7, "volume": 964585.0}, {"date": "2022-03-30", "close": 5.58, "volume": 930549.0}, {"date": "2022-03-31", "close": 5.5, "volume": 824037.0}, {"date": "2022-04-01", "close": 5.78, "volume": 1129542.0}, {"date": "2022-04-04", "close": 6.07, "volume": 605660.0}, {"date": "2022-04-05", "close": 5.81, "volume": 658562.0}, {"date": "2022-04-06", "close": 5.68, "volume": 650762.0}, {"date": "2022-04-07", "close": 5.92, "volume": 710758.0}, {"date": "2022-04-08", "close": 6.21, "volume": 668377.0}, {"date": "2022-04-11", "close": 6.02, "volume": 409869.0}, {"date": "2022-04-12", "close": 6.11, "volume": 667604.0}, {"date": "2022-04-13", "close": 6.27, "volume": 659536.0}, {"date": "2022-04-14", "close": 6.92, "volume": 1191947.0}, {"date": "2022-04-18", "close": 7.24, "volume": 888390.0}, {"date": "2022-04-19", "close": 7.1, "volume": 667437.0}, {"date": "2022-04-20", "close": 7.3, "volume": 545490.0}, {"date": "2022-04-21", "close": 7.05, "volume": 730067.0}, {"date": "2022-04-22", "close": 6.62, "volume": 971987.0}, {"date": "2022-04-25", "close": 6.57, "volume": 1344765.0}, {"date": "2022-04-26", "close": 6.46, "volume": 751407.0}, {"date": "2022-04-27", "close": 6.65, "volume": 923377.0}, {"date": "2022-04-28", "close": 6.91, "volume": 819287.0}, {"date": "2022-04-29", "close": 6.68, "volume": 1198020.0}, {"date": "2022-05-02", "close": 6.67, "volume": 1102698.0}, {"date": "2022-05-03", "close": 7.09, "volume": 702784.0}, {"date": "2022-05-04", "close": 7.62, "volume": 970771.0}, {"date": "2022-05-05", "close": 7.42, "volume": 1094534.0}, {"date": "2022-05-06", "close": 7.51, "volume": 1212720.0}, {"date": "2022-05-09", "close": 6.45, "volume": 1247701.0}, {"date": "2022-05-10", "close": 6.18, "volume": 1487185.0}, {"date": "2022-05-11", "close": 6.3, "volume": 810949.0}, {"date": "2022-05-12", "close": 6.62, "volume": 1084152.0}, {"date": "2022-05-13", "close": 6.98, "volume": 1113783.0}, {"date": "2022-05-16", "close": 7.33, "volume": 819234.0}, {"date": "2022-05-17", "close": 8.0, "volume": 1737676.0}, {"date": "2022-05-18", "close": 7.7, "volume": 893055.0}, {"date": "2022-05-19", "close": 7.49, "volume": 567400.0}, {"date": "2022-05-20", "close": 7.38, "volume": 420499.0}, {"date": "2022-05-23", "close": 7.85, "volume": 590021.0}, {"date": "2022-05-24", "close": 7.78, "volume": 400935.0}, {"date": "2022-05-25", "close": 8.44, "volume": 1277628.0}, {"date": "2022-05-26", "close": 8.57, "volume": 576883.0}, {"date": "2022-05-27", "close": 8.97, "volume": 722454.0}, {"date": "2022-05-31", "close": 8.89, "volume": 1022155.0}, {"date": "2022-06-01", "close": 9.35, "volume": 970080.0}, {"date": "2022-06-02", "close": 9.11, "volume": 579664.0}, {"date": "2022-06-03", "close": 9.42, "volume": 645734.0}, {"date": "2022-06-06", "close": 9.68, "volume": 1036596.0}, {"date": "2022-06-07", "close": 9.59, "volume": 852456.0}, {"date": "2022-06-08", "close": 9.53, "volume": 882694.0}, {"date": "2022-06-09", "close": 8.9, "volume": 794232.0}, {"date": "2022-06-10", "close": 9.11, "volume": 902922.0}, {"date": "2022-06-13", "close": 8.5, "volume": 1354910.0}, {"date": "2022-06-14", "close": 8.16, "volume": 868238.0}, {"date": "2022-06-15", "close": 8.23, "volume": 632524.0}, {"date": "2022-06-16", "close": 8.18, "volume": 1189936.0}, {"date": "2022-06-17", "close": 7.21, "volume": 1590132.0}, {"date": "2022-06-21", "close": 7.59, "volume": 920728.0}, {"date": "2022-06-22", "close": 7.06, "volume": 1263973.0}, {"date": "2022-06-23", "close": 6.7, "volume": 1589273.0}, {"date": "2022-06-24", "close": 6.56, "volume": 4869112.0}, {"date": "2022-06-27", "close": 7.2, "volume": 1332342.0}, {"date": "2022-06-28", "close": 7.37, "volume": 654875.0}, {"date": "2022-06-29", "close": 6.83, "volume": 1190226.0}, {"date": "2022-06-30", "close": 6.54, "volume": 683710.0}, {"date": "2022-07-01", "close": 6.46, "volume": 668638.0}, {"date": "2022-07-05", "close": 6.25, "volume": 1252376.0}, {"date": "2022-07-06", "close": 5.99, "volume": 1050370.0}, {"date": "2022-07-07", "close": 6.4, "volume": 607649.0}, {"date": "2022-07-08", "close": 6.27, "volume": 583455.0}, {"date": "2022-07-11", "close": 6.14, "volume": 322877.0}, {"date": "2022-07-12", "close": 5.86, "volume": 930180.0}, {"date": "2022-07-13", "close": 6.08, "volume": 570901.0}, {"date": "2022-07-14", "close": 5.72, "volume": 628370.0}, {"date": "2022-07-15", "close": 6.04, "volume": 690607.0}, {"date": "2022-07-18", "close": 6.27, "volume": 705147.0}, {"date": "2022-07-19", "close": 6.33, "volume": 358660.0}, {"date": "2022-07-20", "close": 6.38, "volume": 446787.0}, {"date": "2022-07-21", "close": 6.05, "volume": 437539.0}, {"date": "2022-07-22", "close": 5.81, "volume": 276038.0}, {"date": "2022-07-25", "close": 6.49, "volume": 932511.0}, {"date": "2022-07-26", "close": 6.42, "volume": 402495.0}, {"date": "2022-07-27", "close": 6.89, "volume": 518156.0}, {"date": "2022-07-28", "close": 6.69, "volume": 828572.0}, {"date": "2022-07-29", "close": 6.85, "volume": 466088.0}, {"date": "2022-08-01", "close": 6.52, "volume": 433989.0}, {"date": "2022-08-02", "close": 6.5, "volume": 303074.0}, {"date": "2022-08-03", "close": 6.18, "volume": 1017729.0}, {"date": "2022-08-04", "close": 5.97, "volume": 1032472.0}, {"date": "2022-08-05", "close": 6.02, "volume": 585624.0}, {"date": "2022-08-08", "close": 5.94, "volume": 521270.0}, {"date": "2022-08-09", "close": 6.1, "volume": 434404.0}, {"date": "2022-08-10", "close": 6.27, "volume": 678027.0}, {"date": "2022-08-11", "close": 7.12, "volume": 989124.0}, {"date": "2022-08-12", "close": 7.52, "volume": 611747.0}, {"date": "2022-08-15", "close": 7.37, "volume": 946472.0}, {"date": "2022-08-16", "close": 7.03, "volume": 510815.0}, {"date": "2022-08-17", "close": 7.11, "volume": 459101.0}, {"date": "2022-08-18", "close": 7.79, "volume": 712554.0}, {"date": "2022-08-19", "close": 7.51, "volume": 290836.0}, {"date": "2022-08-22", "close": 7.41, "volume": 306517.0}, {"date": "2022-08-23", "close": 7.66, "volume": 623599.0}, {"date": "2022-08-24", "close": 7.92, "volume": 378202.0}, {"date": "2022-08-25", "close": 7.91, "volume": 444555.0}, {"date": "2022-08-26", "close": 7.66, "volume": 308554.0}, {"date": "2022-08-29", "close": 8.03, "volume": 607594.0}, {"date": "2022-08-30", "close": 7.4, "volume": 679057.0}, {"date": "2022-08-31", "close": 7.45, "volume": 205154.0}, {"date": "2022-09-01", "close": 7.29, "volume": 411039.0}, {"date": "2022-09-02", "close": 7.75, "volume": 286382.0}, {"date": "2022-09-06", "close": 7.36, "volume": 333111.0}, {"date": "2022-09-07", "close": 7.17, "volume": 379968.0}, {"date": "2022-09-08", "close": 7.15, "volume": 320584.0}, {"date": "2022-09-09", "close": 7.97, "volume": 628565.0}, {"date": "2022-09-12", "close": 7.98, "volume": 435946.0}, {"date": "2022-09-13", "close": 7.52, "volume": 686980.0}, {"date": "2022-09-14", "close": 8.13, "volume": 757417.0}, {"date": "2022-09-15", "close": 7.65, "volume": 348176.0}, {"date": "2022-09-16", "close": 7.43, "volume": 689977.0}, {"date": "2022-09-19", "close": 7.27, "volume": 340725.0}, {"date": "2022-09-20", "close": 6.99, "volume": 429251.0}, {"date": "2022-09-21", "close": 6.8, "volume": 321091.0}, {"date": "2022-09-22", "close": 6.58, "volume": 445885.0}, {"date": "2022-09-23", "close": 5.99, "volume": 669201.0}, {"date": "2022-09-26", "close": 5.66, "volume": 743849.0}, {"date": "2022-09-27", "close": 5.67, "volume": 544982.0}, {"date": "2022-09-28", "close": 6.13, "volume": 485174.0}, {"date": "2022-09-29", "close": 6.31, "volume": 436127.0}, {"date": "2022-09-30", "close": 6.57, "volume": 1079839.0}, {"date": "2022-10-03", "close": 7.55, "volume": 1205395.0}, {"date": "2022-10-04", "close": 8.27, "volume": 874068.0}, {"date": "2022-10-05", "close": 8.79, "volume": 1278183.0}, {"date": "2022-10-06", "close": 9.05, "volume": 858753.0}, {"date": "2022-10-07", "close": 8.8, "volume": 708753.0}, {"date": "2022-10-10", "close": 8.57, "volume": 585071.0}, {"date": "2022-10-11", "close": 8.73, "volume": 508421.0}, {"date": "2022-10-12", "close": 8.83, "volume": 302102.0}, {"date": "2022-10-13", "close": 8.9, "volume": 392651.0}, {"date": "2022-10-14", "close": 8.34, "volume": 289873.0}, {"date": "2022-10-17", "close": 8.83, "volume": 464962.0}, {"date": "2022-10-18", "close": 8.77, "volume": 387740.0}, {"date": "2022-10-19", "close": 9.26, "volume": 787319.0}, {"date": "2022-10-20", "close": 9.39, "volume": 547600.0}, {"date": "2022-10-21", "close": 9.51, "volume": 405714.0}, {"date": "2022-10-24", "close": 9.08, "volume": 362170.0}, {"date": "2022-10-25", "close": 9.35, "volume": 312525.0}, {"date": "2022-10-26", "close": 9.39, "volume": 355818.0}, {"date": "2022-10-27", "close": 9.39, "volume": 346254.0}, {"date": "2022-10-28", "close": 9.6, "volume": 736400.0}, {"date": "2022-10-31", "close": 9.89, "volume": 636438.0}, {"date": "2022-11-01", "close": 10.21, "volume": 527518.0}, {"date": "2022-11-02", "close": 9.05, "volume": 1725401.0}, {"date": "2022-11-03", "close": 9.1, "volume": 383560.0}, {"date": "2022-11-04", "close": 9.3, "volume": 630748.0}, {"date": "2022-11-07", "close": 9.51, "volume": 516485.0}, {"date": "2022-11-08", "close": 9.28, "volume": 541971.0}, {"date": "2022-11-09", "close": 8.41, "volume": 921098.0}, {"date": "2022-11-10", "close": 8.63, "volume": 426800.0}, {"date": "2022-11-11", "close": 8.78, "volume": 374029.0}, {"date": "2022-11-14", "close": 8.67, "volume": 303101.0}, {"date": "2022-11-15", "close": 8.94, "volume": 424184.0}, {"date": "2022-11-16", "close": 8.71, "volume": 305864.0}, {"date": "2022-11-17", "close": 8.62, "volume": 311102.0}, {"date": "2022-11-18", "close": 8.35, "volume": 333926.0}, {"date": "2022-11-21", "close": 8.3, "volume": 415146.0}, {"date": "2022-11-22", "close": 8.73, "volume": 302858.0}, {"date": "2022-11-23", "close": 8.59, "volume": 182737.0}, {"date": "2022-11-25", "close": 8.58, "volume": 114113.0}, {"date": "2022-11-28", "close": 8.32, "volume": 209613.0}, {"date": "2022-11-29", "close": 8.32, "volume": 252019.0}, {"date": "2022-11-30", "close": 8.28, "volume": 235825.0}, {"date": "2022-12-01", "close": 8.12, "volume": 244365.0}, {"date": "2022-12-02", "close": 8.3, "volume": 271937.0}, {"date": "2022-12-05", "close": 7.68, "volume": 391686.0}, {"date": "2022-12-06", "close": 7.51, "volume": 348712.0}, {"date": "2022-12-07", "close": 7.27, "volume": 337326.0}, {"date": "2022-12-08", "close": 6.99, "volume": 456573.0}, {"date": "2022-12-09", "close": 6.79, "volume": 589602.0}, {"date": "2022-12-12", "close": 7.1, "volume": 437772.0}, {"date": "2022-12-13", "close": 7.29, "volume": 311698.0}, {"date": "2022-12-14", "close": 7.28, "volume": 315628.0}, {"date": "2022-12-15", "close": 7.39, "volume": 259329.0}, {"date": "2022-12-16", "close": 7.34, "volume": 509820.0}, {"date": "2022-12-19", "close": 7.18, "volume": 324129.0}, {"date": "2022-12-20", "close": 7.42, "volume": 271599.0}, {"date": "2022-12-21", "close": 8.07, "volume": 727367.0}, {"date": "2022-12-22", "close": 7.79, "volume": 384319.0}, {"date": "2022-12-23", "close": 8.4, "volume": 782074.0}, {"date": "2022-12-27", "close": 8.94, "volume": 773840.0}, {"date": "2022-12-28", "close": 8.46, "volume": 449577.0}, {"date": "2022-12-29", "close": 8.55, "volume": 358532.0}, {"date": "2022-12-30", "close": 8.79, "volume": 784532.0}, {"date": "2023-01-03", "close": 7.95, "volume": 957787.0}, {"date": "2023-01-04", "close": 7.93, "volume": 397212.0}, {"date": "2023-01-05", "close": 8.12, "volume": 471714.0}, {"date": "2023-01-06", "close": 8.22, "volume": 362693.0}, {"date": "2023-01-09", "close": 8.42, "volume": 250078.0}, {"date": "2023-01-10", "close": 8.65, "volume": 278517.0}, {"date": "2023-01-11", "close": 8.64, "volume": 359619.0}, {"date": "2023-01-12", "close": 8.77, "volume": 386733.0}, {"date": "2023-01-13", "close": 8.86, "volume": 210785.0}, {"date": "2023-01-17", "close": 8.97, "volume": 206221.0}, {"date": "2023-01-18", "close": 8.67, "volume": 326402.0}, {"date": "2023-01-19", "close": 8.81, "volume": 265825.0}, {"date": "2023-01-20", "close": 8.9, "volume": 309478.0}, {"date": "2023-01-23", "close": 8.96, "volume": 219266.0}, {"date": "2023-01-24", "close": 8.98, "volume": 229802.0}, {"date": "2023-01-25", "close": 9.06, "volume": 292241.0}, {"date": "2023-01-26", "close": 9.35, "volume": 452704.0}, {"date": "2023-01-27", "close": 9.09, "volume": 273129.0}, {"date": "2023-01-30", "close": 8.75, "volume": 534185.0}, {"date": "2023-01-31", "close": 8.66, "volume": 552872.0}, {"date": "2023-02-01", "close": 8.44, "volume": 938011.0}, {"date": "2023-02-02", "close": 8.19, "volume": 632148.0}, {"date": "2023-02-03", "close": 7.98, "volume": 708717.0}, {"date": "2023-02-06", "close": 7.94, "volume": 691336.0}, {"date": "2023-02-07", "close": 8.44, "volume": 546817.0}, {"date": "2023-02-08", "close": 8.22, "volume": 422564.0}, {"date": "2023-02-09", "close": 7.86, "volume": 419327.0}, {"date": "2023-02-10", "close": 8.77, "volume": 835306.0}, {"date": "2023-02-13", "close": 8.78, "volume": 311150.0}, {"date": "2023-02-14", "close": 8.72, "volume": 288762.0}, {"date": "2023-02-15", "close": 8.61, "volume": 402171.0}, {"date": "2023-02-16", "close": 8.36, "volume": 272138.0}, {"date": "2023-02-17", "close": 8.14, "volume": 373953.0}, {"date": "2023-02-21", "close": 8.0, "volume": 389504.0}, {"date": "2023-02-22", "close": 7.91, "volume": 343067.0}, {"date": "2023-02-23", "close": 8.09, "volume": 317059.0}, {"date": "2023-02-24", "close": 8.31, "volume": 323250.0}, {"date": "2023-02-27", "close": 8.47, "volume": 252780.0}, {"date": "2023-02-28", "close": 8.38, "volume": 273259.0}, {"date": "2023-03-01", "close": 9.89, "volume": 2324063.0}, {"date": "2023-03-02", "close": 10.01, "volume": 759765.0}, {"date": "2023-03-03", "close": 10.13, "volume": 686252.0}, {"date": "2023-03-06", "close": 9.83, "volume": 676512.0}, {"date": "2023-03-07", "close": 9.88, "volume": 437148.0}, {"date": "2023-03-08", "close": 9.86, "volume": 396139.0}, {"date": "2023-03-09", "close": 9.71, "volume": 502512.0}, {"date": "2023-03-10", "close": 8.03, "volume": 3286949.0}, {"date": "2023-03-13", "close": 7.28, "volume": 1607087.0}, {"date": "2023-03-14", "close": 7.21, "volume": 1289508.0}, {"date": "2023-03-15", "close": 6.76, "volume": 1515384.0}, {"date": "2023-03-16", "close": 6.96, "volume": 1577246.0}, {"date": "2023-03-17", "close": 6.58, "volume": 1287682.0}, {"date": "2023-03-20", "close": 6.4, "volume": 760723.0}, {"date": "2023-03-21", "close": 6.86, "volume": 884984.0}, {"date": "2023-03-22", "close": 6.46, "volume": 621754.0}, {"date": "2023-03-23", "close": 6.29, "volume": 811793.0}, {"date": "2023-03-24", "close": 6.22, "volume": 819988.0}, {"date": "2023-03-27", "close": 6.31, "volume": 669396.0}, {"date": "2023-03-28", "close": 6.65, "volume": 582504.0}, {"date": "2023-03-29", "close": 6.66, "volume": 481026.0}, {"date": "2023-03-30", "close": 6.73, "volume": 387824.0}, {"date": "2023-03-31", "close": 6.87, "volume": 511894.0}, {"date": "2023-04-03", "close": 7.38, "volume": 1026317.0}, {"date": "2023-04-04", "close": 7.18, "volume": 419225.0}, {"date": "2023-04-05", "close": 7.12, "volume": 302922.0}, {"date": "2023-04-06", "close": 6.87, "volume": 358038.0}, {"date": "2023-04-10", "close": 7.25, "volume": 737188.0}, {"date": "2023-04-11", "close": 7.24, "volume": 354394.0}, {"date": "2023-04-12", "close": 7.49, "volume": 411635.0}, {"date": "2023-04-13", "close": 7.47, "volume": 366118.0}, {"date": "2023-04-14", "close": 7.55, "volume": 291356.0}, {"date": "2023-04-17", "close": 7.26, "volume": 494157.0}, {"date": "2023-04-18", "close": 7.27, "volume": 260808.0}, {"date": "2023-04-19", "close": 7.23, "volume": 368841.0}, {"date": "2023-04-20", "close": 7.08, "volume": 477824.0}, {"date": "2023-04-21", "close": 6.92, "volume": 577885.0}, {"date": "2023-04-24", "close": 7.02, "volume": 286009.0}, {"date": "2023-04-25", "close": 6.87, "volume": 285523.0}, {"date": "2023-04-26", "close": 6.8, "volume": 301966.0}, {"date": "2023-04-27", "close": 6.77, "volume": 325515.0}, {"date": "2023-04-28", "close": 6.91, "volume": 208011.0}, {"date": "2023-05-01", "close": 6.95, "volume": 338527.0}, {"date": "2023-05-02", "close": 6.63, "volume": 825799.0}, {"date": "2023-05-03", "close": 6.46, "volume": 723295.0}, {"date": "2023-05-04", "close": 7.0, "volume": 1361095.0}, {"date": "2023-05-05", "close": 7.15, "volume": 472422.0}, {"date": "2023-05-08", "close": 6.95, "volume": 351303.0}, {"date": "2023-05-09", "close": 7.06, "volume": 345888.0}, {"date": "2023-05-10", "close": 6.85, "volume": 452940.0}, {"date": "2023-05-11", "close": 6.68, "volume": 307160.0}, {"date": "2023-05-12", "close": 6.71, "volume": 317144.0}, {"date": "2023-05-15", "close": 6.7, "volume": 235736.0}, {"date": "2023-05-16", "close": 6.56, "volume": 473091.0}, {"date": "2023-05-17", "close": 6.77, "volume": 403953.0}, {"date": "2023-05-18", "close": 7.14, "volume": 355585.0}, {"date": "2023-05-19", "close": 7.07, "volume": 417406.0}, {"date": "2023-05-22", "close": 7.33, "volume": 382421.0}, {"date": "2023-05-23", "close": 7.35, "volume": 306611.0}, {"date": "2023-05-24", "close": 7.47, "volume": 329308.0}, {"date": "2023-05-25", "close": 7.15, "volume": 363652.0}, {"date": "2023-05-26", "close": 7.22, "volume": 310841.0}, {"date": "2023-05-30", "close": 7.0, "volume": 267520.0}, {"date": "2023-05-31", "close": 6.8, "volume": 362022.0}, {"date": "2023-06-01", "close": 6.81, "volume": 365180.0}, {"date": "2023-06-02", "close": 7.1, "volume": 573404.0}, {"date": "2023-06-05", "close": 7.07, "volume": 494814.0}, {"date": "2023-06-06", "close": 7.25, "volume": 357189.0}, {"date": "2023-06-07", "close": 7.43, "volume": 377702.0}, {"date": "2023-06-08", "close": 7.27, "volume": 330998.0}, {"date": "2023-06-09", "close": 7.16, "volume": 232577.0}, {"date": "2023-06-12", "close": 6.82, "volume": 376723.0}, {"date": "2023-06-13", "close": 6.86, "volume": 674478.0}, {"date": "2023-06-14", "close": 6.76, "volume": 678392.0}, {"date": "2023-06-15", "close": 6.83, "volume": 457430.0}, {"date": "2023-06-16", "close": 6.71, "volume": 604231.0}, {"date": "2023-06-20", "close": 6.51, "volume": 549363.0}, {"date": "2023-06-21", "close": 6.58, "volume": 347279.0}, {"date": "2023-06-22", "close": 6.55, "volume": 395768.0}, {"date": "2023-06-23", "close": 6.46, "volume": 1731045.0}, {"date": "2023-06-26", "close": 6.53, "volume": 305159.0}, {"date": "2023-06-27", "close": 6.45, "volume": 253827.0}, {"date": "2023-06-28", "close": 6.54, "volume": 421584.0}, {"date": "2023-06-29", "close": 6.66, "volume": 331059.0}, {"date": "2023-06-30", "close": 6.77, "volume": 379955.0}, {"date": "2023-07-03", "close": 6.81, "volume": 187631.0}, {"date": "2023-07-05", "close": 6.74, "volume": 294055.0}, {"date": "2023-07-06", "close": 6.45, "volume": 446323.0}, {"date": "2023-07-07", "close": 6.83, "volume": 834972.0}, {"date": "2023-07-10", "close": 6.82, "volume": 392100.0}, {"date": "2023-07-11", "close": 6.85, "volume": 505881.0}, {"date": "2023-07-12", "close": 6.86, "volume": 613895.0}, {"date": "2023-07-13", "close": 6.91, "volume": 593633.0}, {"date": "2023-07-14", "close": 6.67, "volume": 551200.0}, {"date": "2023-07-17", "close": 6.82, "volume": 450192.0}, {"date": "2023-07-18", "close": 6.95, "volume": 676891.0}, {"date": "2023-07-19", "close": 6.79, "volume": 283010.0}, {"date": "2023-07-20", "close": 6.83, "volume": 206583.0}, {"date": "2023-07-21", "close": 6.73, "volume": 289793.0}, {"date": "2023-07-24", "close": 6.94, "volume": 334128.0}, {"date": "2023-07-25", "close": 6.93, "volume": 251823.0}, {"date": "2023-07-26", "close": 7.03, "volume": 223226.0}, {"date": "2023-07-27", "close": 6.89, "volume": 635572.0}, {"date": "2023-07-28", "close": 6.98, "volume": 351578.0}, {"date": "2023-07-31", "close": 7.34, "volume": 620764.0}, {"date": "2023-08-01", "close": 7.43, "volume": 549862.0}, {"date": "2023-08-02", "close": 7.31, "volume": 491065.0}, {"date": "2023-08-03", "close": 7.33, "volume": 671685.0}, {"date": "2023-08-04", "close": 7.46, "volume": 735589.0}, {"date": "2023-08-07", "close": 7.61, "volume": 635043.0}, {"date": "2023-08-08", "close": 7.6, "volume": 568415.0}, {"date": "2023-08-09", "close": 7.25, "volume": 2874298.0}, {"date": "2023-08-10", "close": 7.17, "volume": 971896.0}, {"date": "2023-08-11", "close": 7.19, "volume": 892238.0}, {"date": "2023-08-14", "close": 7.09, "volume": 576666.0}, {"date": "2023-08-15", "close": 6.75, "volume": 682108.0}, {"date": "2023-08-16", "close": 6.34, "volume": 809112.0}, {"date": "2023-08-17", "close": 6.39, "volume": 681888.0}, {"date": "2023-08-18", "close": 6.63, "volume": 803362.0}, {"date": "2023-08-21", "close": 6.54, "volume": 459196.0}, {"date": "2023-08-22", "close": 6.51, "volume": 425736.0}, {"date": "2023-08-23", "close": 6.28, "volume": 746989.0}, {"date": "2023-08-24", "close": 6.11, "volume": 550508.0}, {"date": "2023-08-25", "close": 6.38, "volume": 474071.0}, {"date": "2023-08-28", "close": 6.42, "volume": 437645.0}, {"date": "2023-08-29", "close": 6.38, "volume": 454085.0}, {"date": "2023-08-30", "close": 6.38, "volume": 980408.0}, {"date": "2023-08-31", "close": 6.54, "volume": 553509.0}, {"date": "2023-09-01", "close": 6.61, "volume": 453727.0}, {"date": "2023-09-05", "close": 6.75, "volume": 466497.0}, {"date": "2023-09-06", "close": 6.71, "volume": 445240.0}, {"date": "2023-09-07", "close": 6.78, "volume": 1111518.0}, {"date": "2023-09-08", "close": 7.15, "volume": 1063386.0}, {"date": "2023-09-11", "close": 7.11, "volume": 695080.0}, {"date": "2023-09-12", "close": 7.51, "volume": 564690.0}, {"date": "2023-09-13", "close": 7.17, "volume": 611904.0}, {"date": "2023-09-14", "close": 7.41, "volume": 501425.0}, {"date": "2023-09-15", "close": 7.21, "volume": 711904.0}, {"date": "2023-09-18", "close": 6.94, "volume": 455053.0}, {"date": "2023-09-19", "close": 6.91, "volume": 786789.0}, {"date": "2023-09-20", "close": 6.86, "volume": 313872.0}, {"date": "2023-09-21", "close": 6.79, "volume": 759395.0}, {"date": "2023-09-22", "close": 6.89, "volume": 354538.0}, {"date": "2023-09-25", "close": 7.13, "volume": 512803.0}, {"date": "2023-09-26", "close": 7.13, "volume": 516974.0}, {"date": "2023-09-27", "close": 7.29, "volume": 436394.0}, {"date": "2023-09-28", "close": 7.43, "volume": 617398.0}, {"date": "2023-09-29", "close": 7.35, "volume": 661024.0}, {"date": "2023-10-02", "close": 6.93, "volume": 696924.0}, {"date": "2023-10-03", "close": 6.94, "volume": 401511.0}, {"date": "2023-10-04", "close": 6.53, "volume": 870727.0}, {"date": "2023-10-05", "close": 6.79, "volume": 1190063.0}, {"date": "2023-10-06", "close": 6.77, "volume": 652007.0}, {"date": "2023-10-09", "close": 7.07, "volume": 558755.0}, {"date": "2023-10-10", "close": 7.16, "volume": 484922.0}, {"date": "2023-10-11", "close": 7.05, "volume": 330270.0}, {"date": "2023-10-12", "close": 7.08, "volume": 373200.0}, {"date": "2023-10-13", "close": 7.34, "volume": 460050.0}, {"date": "2023-10-16", "close": 7.22, "volume": 327491.0}, {"date": "2023-10-17", "close": 7.37, "volume": 374418.0}, {"date": "2023-10-18", "close": 7.4, "volume": 346453.0}, {"date": "2023-10-19", "close": 7.32, "volume": 217860.0}, {"date": "2023-10-20", "close": 7.2, "volume": 270630.0}, {"date": "2023-10-23", "close": 7.16, "volume": 317524.0}, {"date": "2023-10-24", "close": 7.01, "volume": 360261.0}, {"date": "2023-10-25", "close": 7.1, "volume": 330444.0}, {"date": "2023-10-26", "close": 7.09, "volume": 394505.0}, {"date": "2023-10-27", "close": 7.08, "volume": 288834.0}, {"date": "2023-10-30", "close": 7.02, "volume": 326323.0}, {"date": "2023-10-31", "close": 6.95, "volume": 285428.0}, {"date": "2023-11-01", "close": 6.92, "volume": 265070.0}, {"date": "2023-11-02", "close": 7.01, "volume": 417386.0}, {"date": "2023-11-03", "close": 6.95, "volume": 612095.0}, {"date": "2023-11-06", "close": 6.58, "volume": 588827.0}, {"date": "2023-11-07", "close": 6.18, "volume": 1138274.0}, {"date": "2023-11-08", "close": 6.0, "volume": 626898.0}, {"date": "2023-11-09", "close": 6.2, "volume": 649765.0}, {"date": "2023-11-10", "close": 6.28, "volume": 443703.0}, {"date": "2023-11-13", "close": 6.3, "volume": 269208.0}, {"date": "2023-11-14", "close": 6.35, "volume": 341566.0}, {"date": "2023-11-15", "close": 6.16, "volume": 369629.0}, {"date": "2023-11-16", "close": 6.0, "volume": 515835.0}, {"date": "2023-11-17", "close": 6.28, "volume": 503061.0}, {"date": "2023-11-20", "close": 6.16, "volume": 334123.0}, {"date": "2023-11-21", "close": 6.13, "volume": 255370.0}, {"date": "2023-11-22", "close": 6.23, "volume": 494087.0}, {"date": "2023-11-24", "close": 6.26, "volume": 167968.0}, {"date": "2023-11-27", "close": 6.19, "volume": 348169.0}, {"date": "2023-11-28", "close": 6.14, "volume": 281262.0}, {"date": "2023-11-29", "close": 6.16, "volume": 244187.0}, {"date": "2023-11-30", "close": 6.14, "volume": 277622.0}, {"date": "2023-12-01", "close": 6.18, "volume": 408905.0}, {"date": "2023-12-04", "close": 6.05, "volume": 678883.0}, {"date": "2023-12-05", "close": 5.96, "volume": 425948.0}, {"date": "2023-12-06", "close": 5.79, "volume": 748665.0}, {"date": "2023-12-07", "close": 5.76, "volume": 398259.0}, {"date": "2023-12-08", "close": 5.91, "volume": 511820.0}, {"date": "2023-12-11", "close": 5.71, "volume": 632333.0}, {"date": "2023-12-12", "close": 5.55, "volume": 1155031.0}, {"date": "2023-12-13", "close": 5.81, "volume": 832493.0}, {"date": "2023-12-14", "close": 5.9, "volume": 730328.0}, {"date": "2023-12-15", "close": 5.81, "volume": 531556.0}, {"date": "2023-12-18", "close": 5.79, "volume": 446196.0}, {"date": "2023-12-19", "close": 5.94, "volume": 435846.0}, {"date": "2023-12-20", "close": 5.98, "volume": 474688.0}, {"date": "2023-12-21", "close": 6.14, "volume": 276165.0}, {"date": "2023-12-22", "close": 6.05, "volume": 324674.0}, {"date": "2023-12-26", "close": 6.15, "volume": 398568.0}, {"date": "2023-12-27", "close": 6.08, "volume": 355765.0}, {"date": "2023-12-28", "close": 6.0, "volume": 317208.0}, {"date": "2023-12-29", "close": 5.93, "volume": 553099.0}, {"date": "2024-01-02", "close": 5.99, "volume": 898998.0}, {"date": "2024-01-03", "close": 6.07, "volume": 449398.0}, {"date": "2024-01-04", "close": 5.93, "volume": 650248.0}, {"date": "2024-01-05", "close": 6.13, "volume": 754747.0}, {"date": "2024-01-08", "close": 6.09, "volume": 417441.0}, {"date": "2024-01-09", "close": 5.92, "volume": 581899.0}, {"date": "2024-01-10", "close": 5.93, "volume": 287359.0}, {"date": "2024-01-11", "close": 5.91, "volume": 284312.0}, {"date": "2024-01-12", "close": 6.03, "volume": 396671.0}, {"date": "2024-01-16", "close": 5.81, "volume": 760657.0}, {"date": "2024-01-17", "close": 5.81, "volume": 383023.0}, {"date": "2024-01-18", "close": 5.73, "volume": 446484.0}, {"date": "2024-01-19", "close": 5.73, "volume": 321097.0}, {"date": "2024-01-22", "close": 5.84, "volume": 345486.0}, {"date": "2024-01-23", "close": 5.93, "volume": 362103.0}, {"date": "2024-01-24", "close": 6.18, "volume": 719849.0}, {"date": "2024-01-25", "close": 6.4, "volume": 399644.0}, {"date": "2024-01-26", "close": 6.48, "volume": 389781.0}, {"date": "2024-01-29", "close": 6.24, "volume": 319276.0}, {"date": "2024-01-30", "close": 6.24, "volume": 231854.0}, {"date": "2024-01-31", "close": 6.12, "volume": 305466.0}, {"date": "2024-02-01", "close": 6.05, "volume": 549519.0}, {"date": "2024-02-02", "close": 5.91, "volume": 467163.0}, {"date": "2024-02-05", "close": 5.81, "volume": 429738.0}, {"date": "2024-02-06", "close": 5.86, "volume": 259358.0}, {"date": "2024-02-07", "close": 5.9, "volume": 175960.0}, {"date": "2024-02-08", "close": 6.11, "volume": 286338.0}, {"date": "2024-02-09", "close": 6.06, "volume": 331745.0}, {"date": "2024-02-12", "close": 6.23, "volume": 670937.0}, {"date": "2024-02-13", "close": 6.0, "volume": 515833.0}, {"date": "2024-02-14", "close": 6.1, "volume": 336654.0}, {"date": "2024-02-15", "close": 6.23, "volume": 827518.0}, {"date": "2024-02-16", "close": 6.19, "volume": 264928.0}, {"date": "2024-02-20", "close": 6.05, "volume": 392299.0}, {"date": "2024-02-21", "close": 6.19, "volume": 420955.0}, {"date": "2024-02-22", "close": 6.12, "volume": 329985.0}, {"date": "2024-02-23", "close": 6.14, "volume": 373107.0}, {"date": "2024-02-26", "close": 6.1, "volume": 369822.0}, {"date": "2024-02-27", "close": 6.15, "volume": 264737.0}, {"date": "2024-02-28", "close": 6.08, "volume": 282384.0}, {"date": "2024-02-29", "close": 6.04, "volume": 262273.0}, {"date": "2024-03-01", "close": 6.12, "volume": 365945.0}, {"date": "2024-03-04", "close": 6.01, "volume": 306184.0}, {"date": "2024-03-05", "close": 6.06, "volume": 262331.0}, {"date": "2024-03-06", "close": 6.1, "volume": 356043.0}, {"date": "2024-03-07", "close": 6.26, "volume": 1086050.0}, {"date": "2024-03-08", "close": 5.15, "volume": 7647587.0}, {"date": "2024-03-11", "close": 5.97, "volume": 2868596.0}, {"date": "2024-03-12", "close": 5.96, "volume": 828804.0}, {"date": "2024-03-13", "close": 6.1, "volume": 723830.0}, {"date": "2024-03-14", "close": 6.05, "volume": 518158.0}, {"date": "2024-03-15", "close": 6.03, "volume": 742336.0}, {"date": "2024-03-18", "close": 6.05, "volume": 1010576.0}, {"date": "2024-03-19", "close": 6.18, "volume": 706828.0}, {"date": "2024-03-20", "close": 6.39, "volume": 701422.0}, {"date": "2024-03-21", "close": 6.46, "volume": 447183.0}, {"date": "2024-03-22", "close": 6.3, "volume": 334453.0}, {"date": "2024-03-25", "close": 6.36, "volume": 340091.0}, {"date": "2024-03-26", "close": 6.28, "volume": 352933.0}, {"date": "2024-03-27", "close": 6.53, "volume": 443315.0}, {"date": "2024-03-28", "close": 6.61, "volume": 342432.0}, {"date": "2024-04-01", "close": 6.63, "volume": 400000.0}, {"date": "2024-04-02", "close": 6.96, "volume": 581735.0}, {"date": "2024-04-03", "close": 7.13, "volume": 850847.0}, {"date": "2024-04-04", "close": 6.84, "volume": 582464.0}, {"date": "2024-04-05", "close": 6.86, "volume": 325640.0}, {"date": "2024-04-08", "close": 6.98, "volume": 578150.0}, {"date": "2024-04-09", "close": 6.97, "volume": 437524.0}, {"date": "2024-04-10", "close": 7.1, "volume": 373547.0}, {"date": "2024-04-11", "close": 7.17, "volume": 348398.0}, {"date": "2024-04-12", "close": 7.09, "volume": 419875.0}, {"date": "2024-04-15", "close": 7.04, "volume": 552178.0}, {"date": "2024-04-16", "close": 7.12, "volume": 388957.0}, {"date": "2024-04-17", "close": 6.81, "volume": 500887.0}, {"date": "2024-04-18", "close": 6.77, "volume": 383213.0}, {"date": "2024-04-19", "close": 7.2, "volume": 827126.0}, {"date": "2024-04-22", "close": 7.5, "volume": 853121.0}, {"date": "2024-04-23", "close": 7.38, "volume": 467844.0}, {"date": "2024-04-24", "close": 7.33, "volume": 370785.0}, {"date": "2024-04-25", "close": 7.29, "volume": 294136.0}, {"date": "2024-04-26", "close": 7.46, "volume": 323176.0}, {"date": "2024-04-29", "close": 7.46, "volume": 259983.0}, {"date": "2024-04-30", "close": 7.06, "volume": 524197.0}, {"date": "2024-05-01", "close": 6.72, "volume": 596901.0}, {"date": "2024-05-02", "close": 7.07, "volume": 564021.0}, {"date": "2024-05-03", "close": 7.06, "volume": 499406.0}, {"date": "2024-05-06", "close": 7.07, "volume": 298215.0}, {"date": "2024-05-07", "close": 7.1, "volume": 312326.0}, {"date": "2024-05-08", "close": 7.16, "volume": 488503.0}, {"date": "2024-05-09", "close": 6.62, "volume": 984201.0}, {"date": "2024-05-10", "close": 6.23, "volume": 905602.0}, {"date": "2024-05-13", "close": 6.21, "volume": 719577.0}, {"date": "2024-05-14", "close": 6.17, "volume": 608304.0}, {"date": "2024-05-15", "close": 6.14, "volume": 341415.0}, {"date": "2024-05-16", "close": 6.12, "volume": 573235.0}, {"date": "2024-05-17", "close": 6.29, "volume": 287322.0}, {"date": "2024-05-20", "close": 6.26, "volume": 395902.0}, {"date": "2024-05-21", "close": 6.47, "volume": 389483.0}, {"date": "2024-05-22", "close": 6.25, "volume": 395563.0}, {"date": "2024-05-23", "close": 6.13, "volume": 408539.0}, {"date": "2024-05-24", "close": 6.17, "volume": 234118.0}, {"date": "2024-05-28", "close": 6.34, "volume": 416702.0}, {"date": "2024-05-29", "close": 6.27, "volume": 330047.0}, {"date": "2024-05-30", "close": 6.26, "volume": 387532.0}, {"date": "2024-05-31", "close": 6.3, "volume": 330015.0}, {"date": "2024-06-03", "close": 5.94, "volume": 543611.0}, {"date": "2024-06-04", "close": 5.8, "volume": 562106.0}, {"date": "2024-06-05", "close": 5.76, "volume": 406334.0}, {"date": "2024-06-06", "close": 5.84, "volume": 261187.0}, {"date": "2024-06-07", "close": 5.78, "volume": 274503.0}, {"date": "2024-06-10", "close": 6.05, "volume": 243953.0}, {"date": "2024-06-11", "close": 6.17, "volume": 469013.0}, {"date": "2024-06-12", "close": 5.96, "volume": 329664.0}, {"date": "2024-06-13", "close": 5.79, "volume": 268033.0}, {"date": "2024-06-14", "close": 5.84, "volume": 366225.0}, {"date": "2024-06-17", "close": 5.85, "volume": 336913.0}, {"date": "2024-06-18", "close": 5.82, "volume": 336603.0}, {"date": "2024-06-20", "close": 6.14, "volume": 556818.0}, {"date": "2024-06-21", "close": 6.2, "volume": 671763.0}, {"date": "2024-06-24", "close": 6.46, "volume": 617608.0}, {"date": "2024-06-25", "close": 6.53, "volume": 482334.0}, {"date": "2024-06-26", "close": 6.65, "volume": 498711.0}, {"date": "2024-06-27", "close": 6.72, "volume": 296860.0}, {"date": "2024-06-28", "close": 6.78, "volume": 859851.0}, {"date": "2024-07-01", "close": 6.72, "volume": 356141.0}, {"date": "2024-07-02", "close": 6.81, "volume": 308820.0}, {"date": "2024-07-03", "close": 7.0, "volume": 335100.0}, {"date": "2024-07-05", "close": 6.75, "volume": 430587.0}, {"date": "2024-07-08", "close": 6.9, "volume": 291628.0}, {"date": "2024-07-09", "close": 6.76, "volume": 365180.0}, {"date": "2024-07-10", "close": 6.92, "volume": 445486.0}, {"date": "2024-07-11", "close": 7.13, "volume": 459197.0}, {"date": "2024-07-12", "close": 7.2, "volume": 493328.0}, {"date": "2024-07-15", "close": 7.26, "volume": 549907.0}, {"date": "2024-07-16", "close": 7.34, "volume": 369341.0}, {"date": "2024-07-17", "close": 7.37, "volume": 595155.0}, {"date": "2024-07-18", "close": 7.36, "volume": 313590.0}, {"date": "2024-07-19", "close": 7.32, "volume": 303566.0}, {"date": "2024-07-22", "close": 7.61, "volume": 622922.0}, {"date": "2024-07-23", "close": 7.96, "volume": 1786434.0}, {"date": "2024-07-24", "close": 7.72, "volume": 782501.0}, {"date": "2024-07-25", "close": 7.79, "volume": 363896.0}, {"date": "2024-07-26", "close": 7.79, "volume": 393027.0}, {"date": "2024-07-29", "close": 7.2, "volume": 705507.0}, {"date": "2024-07-30", "close": 7.41, "volume": 240895.0}, {"date": "2024-07-31", "close": 7.51, "volume": 413717.0}, {"date": "2024-08-01", "close": 7.19, "volume": 546484.0}, {"date": "2024-08-02", "close": 6.67, "volume": 660599.0}, {"date": "2024-08-05", "close": 6.27, "volume": 820985.0}, {"date": "2024-08-06", "close": 6.44, "volume": 511102.0}, {"date": "2024-08-07", "close": 6.5, "volume": 485943.0}, {"date": "2024-08-08", "close": 7.51, "volume": 1271341.0}, {"date": "2024-08-09", "close": 7.21, "volume": 725936.0}, {"date": "2024-08-12", "close": 7.09, "volume": 631254.0}, {"date": "2024-08-13", "close": 6.99, "volume": 577171.0}, {"date": "2024-08-14", "close": 7.1, "volume": 488234.0}, {"date": "2024-08-15", "close": 7.23, "volume": 325626.0}, {"date": "2024-08-16", "close": 7.22, "volume": 312857.0}, {"date": "2024-08-19", "close": 7.16, "volume": 263563.0}, {"date": "2024-08-20", "close": 7.0, "volume": 362620.0}, {"date": "2024-08-21", "close": 7.0, "volume": 345890.0}, {"date": "2024-08-22", "close": 6.91, "volume": 280092.0}, {"date": "2024-08-23", "close": 7.15, "volume": 289507.0}, {"date": "2024-08-26", "close": 7.1, "volume": 298824.0}, {"date": "2024-08-27", "close": 7.05, "volume": 285132.0}, {"date": "2024-08-28", "close": 7.06, "volume": 256857.0}, {"date": "2024-08-29", "close": 7.18, "volume": 261873.0}, {"date": "2024-08-30", "close": 7.13, "volume": 204664.0}, {"date": "2024-09-03", "close": 6.7, "volume": 498371.0}, {"date": "2024-09-04", "close": 6.44, "volume": 505708.0}, {"date": "2024-09-05", "close": 6.48, "volume": 264732.0}, {"date": "2024-09-06", "close": 6.32, "volume": 321434.0}, {"date": "2024-09-09", "close": 6.31, "volume": 276265.0}, {"date": "2024-09-10", "close": 6.36, "volume": 360511.0}, {"date": "2024-09-11", "close": 6.27, "volume": 356618.0}, {"date": "2024-09-12", "close": 6.28, "volume": 396663.0}, {"date": "2024-09-13", "close": 6.35, "volume": 251064.0}, {"date": "2024-09-16", "close": 6.5, "volume": 192143.0}, {"date": "2024-09-17", "close": 6.75, "volume": 366161.0}, {"date": "2024-09-18", "close": 6.64, "volume": 253438.0}, {"date": "2024-09-19", "close": 6.73, "volume": 181599.0}, {"date": "2024-09-20", "close": 6.65, "volume": 677548.0}, {"date": "2024-09-23", "close": 6.66, "volume": 210666.0}, {"date": "2024-09-24", "close": 6.59, "volume": 241631.0}, {"date": "2024-09-25", "close": 6.46, "volume": 253333.0}, {"date": "2024-09-26", "close": 6.25, "volume": 425813.0}, {"date": "2024-09-27", "close": 6.41, "volume": 252959.0}, {"date": "2024-09-30", "close": 6.53, "volume": 269920.0}, {"date": "2024-10-01", "close": 6.66, "volume": 301284.0}, {"date": "2024-10-02", "close": 6.74, "volume": 230268.0}, {"date": "2024-10-03", "close": 6.95, "volume": 421565.0}, {"date": "2024-10-04", "close": 7.09, "volume": 312868.0}, {"date": "2024-10-07", "close": 7.22, "volume": 339609.0}, {"date": "2024-10-08", "close": 7.01, "volume": 455201.0}, {"date": "2024-10-09", "close": 6.92, "volume": 176829.0}, {"date": "2024-10-10", "close": 6.9, "volume": 242158.0}, {"date": "2024-10-11", "close": 7.04, "volume": 245352.0}, {"date": "2024-10-14", "close": 6.91, "volume": 172670.0}, {"date": "2024-10-15", "close": 6.63, "volume": 385342.0}, {"date": "2024-10-16", "close": 6.56, "volume": 297251.0}, {"date": "2024-10-17", "close": 6.69, "volume": 206560.0}, {"date": "2024-10-18", "close": 6.55, "volume": 254864.0}, {"date": "2024-10-21", "close": 6.54, "volume": 195464.0}, {"date": "2024-10-22", "close": 6.65, "volume": 250758.0}, {"date": "2024-10-23", "close": 6.67, "volume": 261972.0}, {"date": "2024-10-24", "close": 6.79, "volume": 235192.0}, {"date": "2024-10-25", "close": 6.75, "volume": 176398.0}, {"date": "2024-10-28", "close": 6.57, "volume": 204826.0}, {"date": "2024-10-29", "close": 6.6, "volume": 129285.0}, {"date": "2024-10-30", "close": 6.71, "volume": 179252.0}, {"date": "2024-10-31", "close": 6.62, "volume": 213069.0}, {"date": "2024-11-01", "close": 6.54, "volume": 207523.0}, {"date": "2024-11-04", "close": 6.64, "volume": 156498.0}, {"date": "2024-11-05", "close": 6.73, "volume": 224518.0}, {"date": "2024-11-06", "close": 7.18, "volume": 589571.0}, {"date": "2024-11-07", "close": 6.87, "volume": 499427.0}, {"date": "2024-11-08", "close": 6.61, "volume": 359653.0}, {"date": "2024-11-11", "close": 6.8, "volume": 361820.0}, {"date": "2024-11-12", "close": 6.74, "volume": 233437.0}, {"date": "2024-11-13", "close": 6.62, "volume": 224203.0}, {"date": "2024-11-14", "close": 6.82, "volume": 240897.0}, {"date": "2024-11-15", "close": 6.61, "volume": 190933.0}, {"date": "2024-11-18", "close": 6.6, "volume": 218578.0}, {"date": "2024-11-19", "close": 6.56, "volume": 219761.0}, {"date": "2024-11-20", "close": 6.64, "volume": 210040.0}, {"date": "2024-11-21", "close": 6.77, "volume": 248071.0}, {"date": "2024-11-22", "close": 6.93, "volume": 409068.0}, {"date": "2024-11-25", "close": 6.74, "volume": 194179.0}, {"date": "2024-11-26", "close": 6.59, "volume": 167073.0}, {"date": "2024-11-27", "close": 6.67, "volume": 126192.0}, {"date": "2024-11-29", "close": 6.71, "volume": 72386.0}, {"date": "2024-12-02", "close": 6.62, "volume": 251820.0}, {"date": "2024-12-03", "close": 6.68, "volume": 185439.0}, {"date": "2024-12-04", "close": 6.44, "volume": 281306.0}, {"date": "2024-12-05", "close": 6.42, "volume": 355099.0}, {"date": "2024-12-06", "close": 6.32, "volume": 275348.0}, {"date": "2024-12-09", "close": 6.36, "volume": 187886.0}, {"date": "2024-12-10", "close": 6.3, "volume": 201918.0}, {"date": "2024-12-11", "close": 6.38, "volume": 172479.0}, {"date": "2024-12-12", "close": 6.3, "volume": 162257.0}, {"date": "2024-12-13", "close": 6.27, "volume": 176157.0}, {"date": "2024-12-16", "close": 6.12, "volume": 247265.0}, {"date": "2024-12-17", "close": 6.12, "volume": 262267.0}, {"date": "2024-12-18", "close": 5.86, "volume": 329734.0}, {"date": "2024-12-19", "close": 5.79, "volume": 291139.0}, {"date": "2024-12-20", "close": 5.71, "volume": 477776.0}, {"date": "2024-12-23", "close": 5.71, "volume": 306071.0}, {"date": "2024-12-24", "close": 5.78, "volume": 196767.0}, {"date": "2024-12-26", "close": 5.71, "volume": 283551.0}, {"date": "2024-12-27", "close": 5.72, "volume": 391198.0}, {"date": "2024-12-30", "close": 5.91, "volume": 355457.0}, {"date": "2024-12-31", "close": 6.0, "volume": 301975.0}, {"date": "2025-01-02", "close": 6.1, "volume": 370300.0}, {"date": "2025-01-03", "close": 6.16, "volume": 224270.0}, {"date": "2025-01-06", "close": 6.14, "volume": 287889.0}, {"date": "2025-01-07", "close": 6.26, "volume": 241780.0}, {"date": "2025-01-08", "close": 6.25, "volume": 175999.0}, {"date": "2025-01-10", "close": 6.31, "volume": 222585.0}, {"date": "2025-01-13", "close": 6.53, "volume": 250846.0}, {"date": "2025-01-14", "close": 6.48, "volume": 220678.0}, {"date": "2025-01-15", "close": 5.97, "volume": 1159665.0}, {"date": "2025-01-16", "close": 5.85, "volume": 444942.0}, {"date": "2025-01-17", "close": 5.86, "volume": 315378.0}, {"date": "2025-01-21", "close": 5.8, "volume": 265526.0}, {"date": "2025-01-22", "close": 5.77, "volume": 335201.0}, {"date": "2025-01-23", "close": 5.71, "volume": 580094.0}, {"date": "2025-01-24", "close": 5.49, "volume": 501259.0}, {"date": "2025-01-27", "close": 5.36, "volume": 367510.0}, {"date": "2025-01-28", "close": 5.4, "volume": 644832.0}, {"date": "2025-01-29", "close": 5.5, "volume": 592797.0}, {"date": "2025-01-30", "close": 5.41, "volume": 297263.0}, {"date": "2025-01-31", "close": 5.34, "volume": 403740.0}, {"date": "2025-02-03", "close": 5.22, "volume": 445185.0}, {"date": "2025-02-04", "close": 5.42, "volume": 207396.0}, {"date": "2025-02-05", "close": 5.43, "volume": 191066.0}, {"date": "2025-02-06", "close": 5.29, "volume": 206522.0}, {"date": "2025-02-07", "close": 5.2, "volume": 373950.0}, {"date": "2025-02-10", "close": 5.34, "volume": 190562.0}, {"date": "2025-02-11", "close": 5.34, "volume": 201720.0}, {"date": "2025-02-12", "close": 5.13, "volume": 218346.0}, {"date": "2025-02-13", "close": 5.18, "volume": 351900.0}, {"date": "2025-02-14", "close": 5.31, "volume": 179775.0}, {"date": "2025-02-18", "close": 5.22, "volume": 249803.0}, {"date": "2025-02-19", "close": 5.31, "volume": 201233.0}, {"date": "2025-02-20", "close": 5.24, "volume": 266881.0}, {"date": "2025-02-21", "close": 5.05, "volume": 331451.0}, {"date": "2025-02-24", "close": 5.02, "volume": 345225.0}, {"date": "2025-02-25", "close": 4.83, "volume": 600160.0}, {"date": "2025-02-26", "close": 4.86, "volume": 454183.0}, {"date": "2025-02-27", "close": 4.86, "volume": 350445.0}, {"date": "2025-02-28", "close": 4.85, "volume": 407024.0}, {"date": "2025-03-03", "close": 4.67, "volume": 522996.0}, {"date": "2025-03-04", "close": 4.55, "volume": 524410.0}, {"date": "2025-03-05", "close": 4.44, "volume": 669154.0}, {"date": "2025-03-06", "close": 3.81, "volume": 950220.0}, {"date": "2025-03-07", "close": 3.79, "volume": 653377.0}, {"date": "2025-03-10", "close": 3.96, "volume": 1123732.0}, {"date": "2025-03-11", "close": 4.04, "volume": 977717.0}, {"date": "2025-03-12", "close": 3.91, "volume": 794055.0}, {"date": "2025-03-13", "close": 3.75, "volume": 541439.0}, {"date": "2025-03-14", "close": 3.86, "volume": 470109.0}, {"date": "2025-03-17", "close": 3.85, "volume": 561492.0}, {"date": "2025-03-18", "close": 3.91, "volume": 386782.0}, {"date": "2025-03-19", "close": 3.98, "volume": 231594.0}, {"date": "2025-03-20", "close": 3.92, "volume": 282685.0}, {"date": "2025-03-21", "close": 3.75, "volume": 846717.0}, {"date": "2025-03-24", "close": 3.8, "volume": 463324.0}, {"date": "2025-03-25", "close": 3.72, "volume": 522969.0}, {"date": "2025-03-26", "close": 3.96, "volume": 755257.0}, {"date": "2025-03-27", "close": 4.01, "volume": 375175.0}, {"date": "2025-03-28", "close": 3.89, "volume": 295733.0}, {"date": "2025-03-31", "close": 3.74, "volume": 319328.0}, {"date": "2025-04-01", "close": 3.86, "volume": 292729.0}, {"date": "2025-04-02", "close": 3.7, "volume": 461156.0}, {"date": "2025-04-03", "close": 3.26, "volume": 1326588.0}, {"date": "2025-04-04", "close": 2.91, "volume": 837546.0}, {"date": "2025-04-07", "close": 2.72, "volume": 1075125.0}, {"date": "2025-04-08", "close": 2.63, "volume": 894723.0}, {"date": "2025-04-09", "close": 2.88, "volume": 1060798.0}, {"date": "2025-04-10", "close": 2.47, "volume": 442958.0}, {"date": "2025-04-11", "close": 2.39, "volume": 1670782.0}, {"date": "2025-04-14", "close": 2.3, "volume": 1255289.0}, {"date": "2025-04-15", "close": 2.42, "volume": 1306553.0}, {"date": "2025-04-16", "close": 2.52, "volume": 812854.0}, {"date": "2025-04-17", "close": 2.56, "volume": 823050.0}, {"date": "2025-04-21", "close": 2.39, "volume": 581417.0}, {"date": "2025-04-22", "close": 2.45, "volume": 659201.0}, {"date": "2025-04-23", "close": 2.39, "volume": 509152.0}, {"date": "2025-04-24", "close": 2.54, "volume": 464588.0}, {"date": "2025-04-25", "close": 2.69, "volume": 2006051.0}, {"date": "2025-04-28", "close": 2.93, "volume": 10170510.0}, {"date": "2025-04-29", "close": 2.83, "volume": 1601466.0}, {"date": "2025-04-30", "close": 2.6, "volume": 1118430.0}, {"date": "2025-05-01", "close": 2.73, "volume": 730776.0}, {"date": "2025-05-02", "close": 2.77, "volume": 796330.0}, {"date": "2025-05-05", "close": 2.6, "volume": 595585.0}, {"date": "2025-05-06", "close": 2.66, "volume": 769120.0}, {"date": "2025-05-07", "close": 2.69, "volume": 1113385.0}, {"date": "2025-05-08", "close": 2.89, "volume": 669308.0}, {"date": "2025-05-09", "close": 2.89, "volume": 501691.0}, {"date": "2025-05-12", "close": 2.93, "volume": 823841.0}, {"date": "2025-05-13", "close": 3.21, "volume": 1265511.0}, {"date": "2025-05-14", "close": 2.98, "volume": 760470.0}, {"date": "2025-05-15", "close": 2.91, "volume": 432616.0}, {"date": "2025-05-16", "close": 2.91, "volume": 457916.0}, {"date": "2025-05-19", "close": 2.69, "volume": 863641.0}, {"date": "2025-05-20", "close": 2.67, "volume": 463151.0}, {"date": "2025-05-21", "close": 2.67, "volume": 628529.0}, {"date": "2025-05-22", "close": 2.68, "volume": 425129.0}, {"date": "2025-05-23", "close": 2.7, "volume": 402650.0}, {"date": "2025-05-27", "close": 2.7, "volume": 447445.0}, {"date": "2025-05-28", "close": 2.76, "volume": 1027478.0}, {"date": "2025-05-29", "close": 2.81, "volume": 487191.0}, {"date": "2025-05-30", "close": 2.87, "volume": 882569.0}, {"date": "2025-06-02", "close": 3.16, "volume": 1370824.0}, {"date": "2025-06-03", "close": 3.35, "volume": 910160.0}, {"date": "2025-06-04", "close": 3.24, "volume": 911286.0}, {"date": "2025-06-05", "close": 3.25, "volume": 775563.0}, {"date": "2025-06-06", "close": 3.25, "volume": 522545.0}, {"date": "2025-06-09", "close": 3.46, "volume": 973073.0}, {"date": "2025-06-10", "close": 3.46, "volume": 761453.0}, {"date": "2025-06-11", "close": 3.64, "volume": 1668012.0}, {"date": "2025-06-12", "close": 3.31, "volume": 1355401.0}, {"date": "2025-06-13", "close": 3.56, "volume": 1090448.0}, {"date": "2025-06-16", "close": 3.4, "volume": 1125806.0}, {"date": "2025-06-17", "close": 3.68, "volume": 1630328.0}, {"date": "2025-06-18", "close": 3.71, "volume": 1077295.0}, {"date": "2025-06-20", "close": 3.66, "volume": 1861974.0}, {"date": "2025-06-23", "close": 3.49, "volume": 1892119.0}, {"date": "2025-06-24", "close": 3.19, "volume": 1127771.0}, {"date": "2025-06-25", "close": 3.36, "volume": 1312873.0}, {"date": "2025-06-26", "close": 3.48, "volume": 1004639.0}, {"date": "2025-06-27", "close": 3.33, "volume": 6931807.0}, {"date": "2025-06-30", "close": 3.2, "volume": 1048843.0}, {"date": "2025-07-01", "close": 3.28, "volume": 850673.0}, {"date": "2025-07-02", "close": 3.29, "volume": 1535422.0}, {"date": "2025-07-03", "close": 3.25, "volume": 396086.0}, {"date": "2025-07-07", "close": 3.18, "volume": 665291.0}, {"date": "2025-07-08", "close": 3.37, "volume": 803093.0}, {"date": "2025-07-09", "close": 3.41, "volume": 461774.0}, {"date": "2025-07-10", "close": 3.38, "volume": 701610.0}, {"date": "2025-07-11", "close": 3.39, "volume": 537075.0}, {"date": "2025-07-14", "close": 3.36, "volume": 610567.0}, {"date": "2025-07-15", "close": 3.23, "volume": 522635.0}, {"date": "2025-07-16", "close": 3.23, "volume": 715619.0}, {"date": "2025-07-17", "close": 3.31, "volume": 1010353.0}, {"date": "2025-07-18", "close": 3.26, "volume": 1270624.0}, {"date": "2025-07-21", "close": 3.33, "volume": 869421.0}, {"date": "2025-07-22", "close": 3.93, "volume": 2355127.0}, {"date": "2025-07-23", "close": 3.85, "volume": 768713.0}, {"date": "2025-07-24", "close": 3.86, "volume": 761876.0}, {"date": "2025-07-25", "close": 3.77, "volume": 488516.0}, {"date": "2025-07-28", "close": 3.93, "volume": 785265.0}, {"date": "2025-07-29", "close": 3.84, "volume": 682953.0}, {"date": "2025-07-30", "close": 3.71, "volume": 836158.0}, {"date": "2025-07-31", "close": 3.8, "volume": 666287.0}, {"date": "2025-08-01", "close": 3.63, "volume": 801959.0}, {"date": "2025-08-04", "close": 3.68, "volume": 385883.0}, {"date": "2025-08-05", "close": 3.8, "volume": 526098.0}, {"date": "2025-08-06", "close": 3.76, "volume": 451311.0}, {"date": "2025-08-07", "close": 3.45, "volume": 1309840.0}, {"date": "2025-08-08", "close": 3.56, "volume": 637187.0}, {"date": "2025-08-11", "close": 3.52, "volume": 431786.0}, {"date": "2025-08-12", "close": 3.73, "volume": 583530.0}, {"date": "2025-08-13", "close": 3.87, "volume": 946368.0}, {"date": "2025-08-14", "close": 3.95, "volume": 523974.0}, {"date": "2025-08-15", "close": 4.13, "volume": 1216687.0}, {"date": "2025-08-18", "close": 4.01, "volume": 916569.0}, {"date": "2025-08-19", "close": 3.78, "volume": 617324.0}, {"date": "2025-08-20", "close": 3.83, "volume": 373213.0}, {"date": "2025-08-21", "close": 3.97, "volume": 437941.0}, {"date": "2025-08-22", "close": 4.13, "volume": 462225.0}, {"date": "2025-08-25", "close": 4.14, "volume": 372440.0}, {"date": "2025-08-26", "close": 3.99, "volume": 347903.0}, {"date": "2025-08-27", "close": 4.07, "volume": 346662.0}, {"date": "2025-08-28", "close": 4.07, "volume": 383746.0}, {"date": "2025-08-29", "close": 4.07, "volume": 333633.0}, {"date": "2025-09-02", "close": 4.17, "volume": 342194.0}, {"date": "2025-09-03", "close": 3.93, "volume": 511628.0}, {"date": "2025-09-04", "close": 3.99, "volume": 248252.0}, {"date": "2025-09-05", "close": 3.84, "volume": 230662.0}, {"date": "2025-09-08", "close": 3.73, "volume": 312600.0}, {"date": "2025-09-09", "close": 3.83, "volume": 584801.0}, {"date": "2025-09-10", "close": 3.97, "volume": 292195.0}, {"date": "2025-09-11", "close": 3.98, "volume": 237401.0}, {"date": "2025-09-12", "close": 3.96, "volume": 370931.0}, {"date": "2025-09-15", "close": 4.05, "volume": 251608.0}, {"date": "2025-09-16", "close": 4.38, "volume": 879056.0}, {"date": "2025-09-17", "close": 4.4, "volume": 571511.0}, {"date": "2025-09-18", "close": 4.48, "volume": 523679.0}, {"date": "2025-09-19", "close": 4.47, "volume": 575197.0}, {"date": "2025-09-22", "close": 4.43, "volume": 497453.0}, {"date": "2025-09-23", "close": 4.63, "volume": 673110.0}, {"date": "2025-09-24", "close": 4.8, "volume": 543661.0}, {"date": "2025-09-25", "close": 5.84, "volume": 14034070.0}, {"date": "2025-09-26", "close": 6.07, "volume": 7478368.0}, {"date": "2025-09-29", "close": 5.49, "volume": 3436560.0}, {"date": "2025-09-30", "close": 5.25, "volume": 1613323.0}, {"date": "2025-10-01", "close": 5.23, "volume": 1507889.0}, {"date": "2025-10-02", "close": 4.85, "volume": 2486616.0}, {"date": "2025-10-03", "close": 5.02, "volume": 1947178.0}, {"date": "2025-10-06", "close": 5.1, "volume": 1874766.0}, {"date": "2025-10-07", "close": 5.1, "volume": 1421698.0}, {"date": "2025-10-08", "close": 5.17, "volume": 1712950.0}, {"date": "2025-10-09", "close": 5.2, "volume": 1318930.0}, {"date": "2025-10-10", "close": 4.7, "volume": 2319971.0}, {"date": "2025-10-13", "close": 4.6, "volume": 2272359.0}, {"date": "2025-10-14", "close": 4.38, "volume": 1579236.0}, {"date": "2025-10-15", "close": 4.65, "volume": 2683618.0}, {"date": "2025-10-16", "close": 4.61, "volume": 1514054.0}, {"date": "2025-10-17", "close": 4.2, "volume": 2062915.0}, {"date": "2025-10-20", "close": 4.23, "volume": 906494.0}, {"date": "2025-10-21", "close": 4.21, "volume": 668801.0}, {"date": "2025-10-22", "close": 4.39, "volume": 1002876.0}, {"date": "2025-10-23", "close": 4.75, "volume": 927510.0}, {"date": "2025-10-24", "close": 4.76, "volume": 786093.0}, {"date": "2025-10-27", "close": 4.54, "volume": 881829.0}, {"date": "2025-10-28", "close": 4.33, "volume": 1073338.0}, {"date": "2025-10-29", "close": 4.42, "volume": 1347382.0}, {"date": "2025-10-30", "close": 4.43, "volume": 695896.0}, {"date": "2025-10-31", "close": 4.54, "volume": 787303.0}, {"date": "2025-11-03", "close": 4.68, "volume": 620266.0}, {"date": "2025-11-04", "close": 4.5, "volume": 779505.0}, {"date": "2025-11-05", "close": 4.57, "volume": 1045524.0}, {"date": "2025-11-06", "close": 4.9, "volume": 2502175.0}, {"date": "2025-11-07", "close": 5.36, "volume": 2760585.0}, {"date": "2025-11-10", "close": 5.69, "volume": 2264197.0}, {"date": "2025-11-11", "close": 5.86, "volume": 1267840.0}, {"date": "2025-11-12", "close": 5.78, "volume": 1020860.0}, {"date": "2025-11-13", "close": 5.63, "volume": 896220.0}, {"date": "2025-11-14", "close": 5.77, "volume": 1053137.0}, {"date": "2025-11-17", "close": 5.29, "volume": 789288.0}, {"date": "2025-11-18", "close": 5.5, "volume": 786749.0}, {"date": "2025-11-19", "close": 5.3, "volume": 544231.0}, {"date": "2025-11-20", "close": 5.29, "volume": 838076.0}, {"date": "2025-11-21", "close": 5.32, "volume": 714589.0}, {"date": "2025-11-24", "close": 5.43, "volume": 647848.0}, {"date": "2025-11-25", "close": 5.24, "volume": 489942.0}, {"date": "2025-11-26", "close": 5.3, "volume": 708792.0}, {"date": "2025-11-28", "close": 5.5, "volume": 340332.0}, {"date": "2025-12-01", "close": 5.79, "volume": 1022191.0}, {"date": "2025-12-02", "close": 5.64, "volume": 690746.0}, {"date": "2025-12-03", "close": 5.79, "volume": 576528.0}, {"date": "2025-12-04", "close": 5.67, "volume": 715487.0}, {"date": "2025-12-05", "close": 5.56, "volume": 665550.0}, {"date": "2025-12-08", "close": 5.22, "volume": 768022.0}, {"date": "2025-12-09", "close": 5.36, "volume": 571741.0}, {"date": "2025-12-10", "close": 5.2, "volume": 674412.0}, {"date": "2025-12-11", "close": 5.03, "volume": 627994.0}, {"date": "2025-12-12", "close": 4.85, "volume": 600027.0}, {"date": "2025-12-15", "close": 4.71, "volume": 754727.0}, {"date": "2025-12-16", "close": 4.59, "volume": 642069.0}, {"date": "2025-12-17", "close": 4.69, "volume": 378800.0}, {"date": "2025-12-18", "close": 4.59, "volume": 477313.0}, {"date": "2025-12-19", "close": 4.75, "volume": 696328.0}, {"date": "2025-12-22", "close": 4.79, "volume": 419891.0}, {"date": "2025-12-23", "close": 4.81, "volume": 454098.0}, {"date": "2025-12-24", "close": 4.71, "volume": 275986.0}, {"date": "2025-12-26", "close": 4.56, "volume": 631491.0}, {"date": "2025-12-29", "close": 4.64, "volume": 698064.0}, {"date": "2025-12-30", "close": 4.63, "volume": 655292.0}, {"date": "2025-12-31", "close": 4.57, "volume": 646165.0}, {"date": "2026-01-02", "close": 4.63, "volume": 622033.0}, {"date": "2026-01-05", "close": 4.5, "volume": 1049662.0}, {"date": "2026-01-06", "close": 4.55, "volume": 508233.0}, {"date": "2026-01-07", "close": 4.38, "volume": 754111.0}, {"date": "2026-01-08", "close": 4.58, "volume": 890395.0}, {"date": "2026-01-09", "close": 4.59, "volume": 493294.0}, {"date": "2026-01-12", "close": 4.66, "volume": 493407.0}, {"date": "2026-01-13", "close": 4.83, "volume": 538291.0}, {"date": "2026-01-14", "close": 4.97, "volume": 781879.0}, {"date": "2026-01-15", "close": 4.8, "volume": 654545.0}, {"date": "2026-01-16", "close": 4.78, "volume": 531135.0}, {"date": "2026-01-20", "close": 4.65, "volume": 635848.0}, {"date": "2026-01-21", "close": 4.77, "volume": 547727.0}, {"date": "2026-01-22", "close": 4.62, "volume": 465758.0}, {"date": "2026-01-23", "close": 4.71, "volume": 512843.0}, {"date": "2026-01-26", "close": 4.66, "volume": 370372.0}, {"date": "2026-01-27", "close": 4.78, "volume": 339566.0}, {"date": "2026-01-28", "close": 4.83, "volume": 579931.0}, {"date": "2026-01-29", "close": 5.03, "volume": 798114.0}, {"date": "2026-01-30", "close": 5.02, "volume": 912471.0}, {"date": "2026-02-02", "close": 4.78, "volume": 477805.0}, {"date": "2026-02-03", "close": 4.97, "volume": 832625.0}, {"date": "2026-02-04", "close": 5.01, "volume": 790142.0}, {"date": "2026-02-05", "close": 4.85, "volume": 684389.0}, {"date": "2026-02-06", "close": 5.18, "volume": 541397.0}, {"date": "2026-02-09", "close": 5.3, "volume": 370069.0}, {"date": "2026-02-10", "close": 5.39, "volume": 384567.0}, {"date": "2026-02-11", "close": 5.63, "volume": 750294.0}, {"date": "2026-02-12", "close": 5.3, "volume": 574707.0}, {"date": "2026-02-13", "close": 5.42, "volume": 358379.0}, {"date": "2026-02-17", "close": 5.17, "volume": 430435.0}, {"date": "2026-02-18", "close": 5.37, "volume": 523034.0}, {"date": "2026-02-19", "close": 5.63, "volume": 715810.0}, {"date": "2026-02-20", "close": 5.71, "volume": 503981.0}, {"date": "2026-02-23", "close": 5.54, "volume": 863251.0}, {"date": "2026-02-24", "close": 5.46, "volume": 695181.0}, {"date": "2026-02-25", "close": 5.49, "volume": 589497.0}, {"date": "2026-02-26", "close": 5.5, "volume": 410987.0}, {"date": "2026-02-27", "close": 5.74, "volume": 599411.0}, {"date": "2026-03-02", "close": 5.91, "volume": 1502127.0}, {"date": "2026-03-03", "close": 5.83, "volume": 1367417.0}, {"date": "2026-03-04", "close": 6.04, "volume": 967789.0}, {"date": "2026-03-05", "close": 6.0, "volume": 684162.0}, {"date": "2026-03-06", "close": 6.1, "volume": 811368.0}, {"date": "2026-03-09", "close": 5.9, "volume": 1448533.0}, {"date": "2026-03-10", "close": 5.11, "volume": 1759184.0}, {"date": "2026-03-11", "close": 5.57, "volume": 2134222.0}, {"date": "2026-03-12", "close": 6.06, "volume": 2173739.0}, {"date": "2026-03-13", "close": 6.54, "volume": 2896147.0}, {"date": "2026-03-16", "close": 6.28, "volume": 2333452.0}, {"date": "2026-03-17", "close": 6.18, "volume": 1267349.0}, {"date": "2026-03-18", "close": 6.3, "volume": 1046351.0}, {"date": "2026-03-19", "close": 6.32, "volume": 1256133.0}, {"date": "2026-03-20", "close": 6.52, "volume": 1200244.0}, {"date": "2026-03-23", "close": 6.29, "volume": 1549318.0}, {"date": "2026-03-24", "close": 6.59, "volume": 1266967.0}, {"date": "2026-03-25", "close": 6.52, "volume": 1119655.0}, {"date": "2026-03-26", "close": 6.63, "volume": 938024.0}, {"date": "2026-03-27", "close": 6.56, "volume": 791727.0}, {"date": "2026-03-30", "close": 6.41, "volume": 1008581.0}, {"date": "2026-03-31", "close": 6.24, "volume": 1750555.0}, {"date": "2026-04-01", "close": 5.87, "volume": 1496247.0}, {"date": "2026-04-02", "close": 5.98, "volume": 1003138.0}, {"date": "2026-04-06", "close": 6.19, "volume": 681302.0}, {"date": "2026-04-07", "close": 6.22, "volume": 816705.0}, {"date": "2026-04-08", "close": 5.88, "volume": 1035616.0}, {"date": "2026-04-09", "close": 5.81, "volume": 983691.0}, {"date": "2026-04-10", "close": 6.09, "volume": 886780.0}, {"date": "2026-04-13", "close": 5.88, "volume": 956514.0}, {"date": "2026-04-14", "close": 5.5, "volume": 918139.0}, {"date": "2026-04-15", "close": 5.5, "volume": 666529.0}, {"date": "2026-04-16", "close": 5.49, "volume": 494429.0}, {"date": "2026-04-17", "close": 5.29, "volume": 1044677.0}, {"date": "2026-04-20", "close": 5.35, "volume": 494637.0}, {"date": "2026-04-21", "close": 5.53, "volume": 1440523.0}, {"date": "2026-04-22", "close": 5.71, "volume": 543248.0}, {"date": "2026-04-23", "close": 5.89, "volume": 577417.0}, {"date": "2026-04-24", "close": 5.84, "volume": 447012.0}, {"date": "2026-04-27", "close": 6.0, "volume": 507465.0}, {"date": "2026-04-28", "close": 6.16, "volume": 458062.0}, {"date": "2026-04-29", "close": 6.4, "volume": 606113.0}, {"date": "2026-04-30", "close": 6.4, "volume": 556731.0}, {"date": "2026-05-01", "close": 6.21, "volume": 638982.0}, {"date": "2026-05-04", "close": 6.32, "volume": 621080.0}, {"date": "2026-05-05", "close": 6.26, "volume": 567784.0}, {"date": "2026-05-06", "close": 5.54, "volume": 811704.0}, {"date": "2026-05-07", "close": 5.44, "volume": 966961.0}, {"date": "2026-05-08", "close": 5.29, "volume": 722487.0}, {"date": "2026-05-11", "close": 5.48, "volume": 909791.0}, {"date": "2026-05-12", "close": 5.27, "volume": 1434404.0}, {"date": "2026-05-13", "close": 5.1, "volume": 1075434.0}, {"date": "2026-05-14", "close": 5.1, "volume": 724796.0}, {"date": "2026-05-15", "close": 5.23, "volume": 550688.0}, {"date": "2026-05-18", "close": 5.25, "volume": 539762.0}, {"date": "2026-05-19", "close": 5.19, "volume": 596901.0}, {"date": "2026-05-20", "close": 5.18, "volume": 613259.0}, {"date": "2026-05-21", "close": 5.05, "volume": 820000.0}, {"date": "2026-05-22", "close": 5.01, "volume": 380815.0}, {"date": "2026-05-26", "close": 4.75, "volume": 903003.0}, {"date": "2026-05-27", "close": 4.55, "volume": 622554.0}, {"date": "2026-05-28", "close": 4.68, "volume": 665952.0}, {"date": "2026-05-29", "close": 4.63, "volume": 491482.0}, {"date": "2026-06-01", "close": 4.77, "volume": 883752.0}, {"date": "2026-06-02", "close": 4.76, "volume": 534458.0}, {"date": "2026-06-03", "close": 4.69, "volume": 588194.0}, {"date": "2026-06-04", "close": 4.64, "volume": 452110.0}, {"date": "2026-06-05", "close": 4.37, "volume": 1044998.0}, {"date": "2026-06-08", "close": 4.55, "volume": 892155.0}, {"date": "2026-06-09", "close": 4.42, "volume": 770966.0}, {"date": "2026-06-10", "close": 4.57, "volume": 413456.0}, {"date": "2026-06-11", "close": 4.38, "volume": 531613.0}, {"date": "2026-06-12", "close": 4.34, "volume": 555952.0}, {"date": "2026-06-15", "close": 4.12, "volume": 741886.0}, {"date": "2026-06-16", "close": 4.08, "volume": 626549.0}, {"date": "2026-06-17", "close": 4.07, "volume": 893983.0}, {"date": "2026-06-18", "close": 4.13, "volume": 645158.0}, {"date": "2026-06-22", "close": 4.04, "volume": 1001313.0}, {"date": "2026-06-23", "close": 3.93, "volume": 825557.0}, {"date": "2026-06-24", "close": 3.97, "volume": 1312937.0}, {"date": "2026-06-25", "close": 3.98, "volume": 1038876.0}, {"date": "2026-06-26", "close": 3.94, "volume": 5272864.0}, {"date": "2026-06-29", "close": 4.03, "volume": 705375.0}, {"date": "2026-06-30", "close": 3.98, "volume": 788165.0}, {"date": "2026-07-01", "close": 3.96, "volume": 599109.0}, {"date": "2026-07-02", "close": 4.0, "volume": 423319.0}, {"date": "2026-07-06", "close": 3.86, "volume": 604504.0}, {"date": "2026-07-07", "close": 3.98, "volume": 980489.0}, {"date": "2026-07-08", "close": 4.05, "volume": 747425.0}, {"date": "2026-07-09", "close": 4.07, "volume": 519929.0}, {"date": "2026-07-10", "close": 3.94, "volume": 602170.0}, {"date": "2026-07-13", "close": 4.13, "volume": 609688.0}, {"date": "2026-07-14", "close": 4.13, "volume": 562701.0}, {"date": "2026-07-15", "close": 4.0, "volume": 501508.0}, {"date": "2026-07-16", "close": 3.97, "volume": 473702.0}, {"date": "2026-07-17", "close": 3.94, "volume": 539967.0}, {"date": "2026-07-20", "close": 3.93, "volume": 546348.0}, {"date": "2026-07-21", "close": 4.03, "volume": 939760.0}, {"date": "2026-07-22", "close": 4.1, "volume": 526346.0}, {"date": "2026-07-23", "close": 4.13, "volume": 859107.0}, {"date": "2026-07-24", "close": 3.94, "volume": 566702.0}, {"date": "2026-07-27", "close": 3.75, "volume": 617203.0}, {"date": "2026-07-28", "close": 3.67, "volume": 746706.0}, {"date": "2026-07-29", "close": 3.82, "volume": 475689.0}, {"date": "2026-07-30", "close": 3.75, "volume": 430773.0}, {"date": "2026-07-31", "close": 3.91, "volume": 390250.0}, {"date": "2026-08-03", "close": 4.01, "volume": 720009.0}, {"date": "2026-08-04", "close": 3.98, "volume": 616207.0}, {"date": "2026-08-05", "close": 3.88, "volume": 524335.0}, {"date": "2026-08-06", "close": 4.08, "volume": 773444.0}, {"date": "2026-08-07", "close": 4.03, "volume": 278682.0}], "refreshing": true}