{"ticker": "AMSC", "overview": {"cik": "880807", "ticker": "AMSC", "name": "AMERICAN SUPERCONDUCTOR CORP /DE/", "industry": "Motors & Generators", "country": "United States", "sic": "3621", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025922", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025921", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001340", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-18", "title": "Form ARS", "accession": "0001193125-26-275845", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001193125-26-275831", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001193125-26-275809", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269433", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005955", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267677", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267642", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005923", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265996", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265990", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000370", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005745", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005744", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005559", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005556", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255471", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255450", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005517", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005472", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019163", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018910", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-27", "title": "FORM 10-K", "accession": "0001437749-26-018542", "price_sensitive": true}]}, "description": "AMERICAN SUPERCONDUCTOR CORP /DE/ trades as AMSC on the NASDAQ and is registered in the United States, classified under Motors & Generators (SIC 3621). Privy Trades holds 136 insider filings for the company, from May 2014 to June 2026. Across those, 11 insiders disclosed 6 open-market purchases totalling $4.19M against 46 sales totalling $29.94M. The most recent filing on record is dated 31 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 4187587.5, "sell_n": 46, "sell_sum": 29944245.4721, "net": -25756657.9721, "insiders": 11, "first_date": "2014-05-09", "last_date": "2026-06-11"}, "metrics": {"ticker": "AMSC", "has_prices": true, "as_of": "2026-08-07", "last": 32.765, "prev_close": 32.9, "change": -0.134999999999998, "change_pct": -0.004103343465045532, "session_volume": 870106.0, "vwap_5": 32.70959863008805, "vwap_20": 31.745454770855705, "vwap_60": 41.54599634198361, "vwap_250": 42.349612619688706, "high_52w": 60.63, "low_52w": 25.95, "avg_volume_20": 810675.85, "sessions": 400, "market_cap": {"value": 1587206815.395, "shares": 48442143.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001340", "src": "13DG", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "American Superconductor Corp /DE/", "who_key": "AMERICAN SUPERCONDUCTOR CORP /DE/", "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": "Motors & Generators", "country": "United States", "headline": "AMERICAN SUPERCONDUCTOR CORP /DE/ moves to a 4.93% passive stake in AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/0002100119-26-001340-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "0001193125-26-267642", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 603502.7299, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO offloads $604K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526267642/0001193125-26-267642-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208240}, {"id": "0001193125-26-267677", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 253579.333, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO sells $254K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526267677/0001193125-26-267677-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208240}, {"id": "0001193125-26-269433", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Laura A. Dambier", "who_key": "Dambier Laura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Board member offloads $151K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526269433/0001193125-26-269433-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208240}, {"id": "0001193125-26-265990", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 403995.58019999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO offloads $404K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526265990/0001193125-26-265990-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212560}, {"id": "0001193125-26-265996", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 201966.8032, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO trims $202K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526265996/0001193125-26-265996-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212560}, {"id": "0001193125-26-255450", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4313153.8604, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO sells $4.3M of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526255450/0001193125-26-255450-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "0001193125-26-255471", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1862034.2006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO sells $1.9M of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526255471/0001193125-26-255471-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "13DG-0002100119-26-000109", "src": "13DG", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "American Superconductor Corp /DE/", "who_key": "AMERICAN SUPERCONDUCTOR CORP /DE/", "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": "Motors & Generators", "country": "United States", "headline": "AMERICAN SUPERCONDUCTOR CORP /DE/ crosses 5% of AMSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/0002100119-26-000109-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "0001193125-26-145787", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Laura A. Dambier", "who_key": "Dambier Laura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526145787/0001193125-26-145787-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001193125-26-145795", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Arthur H. House", "who_key": "House Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526145795/0001193125-26-145795-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001193125-26-145799", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Margaret D. Klein", "who_key": "Klein Margaret D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526145799/0001193125-26-145799-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001193125-26-145803", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Barbara G. Littlefield", "who_key": "Littlefield Barbara G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526145803/0001193125-26-145803-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001193125-26-145810", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "David R. Oliver Jr", "who_key": "OLIVER DAVID R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526145810/0001193125-26-145810-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001193125-26-145815", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Terence Robert Donnelly", "who_key": "Donnelly Terence Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526145815/0001193125-26-145815-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001193125-26-077349", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "David R. Oliver Jr", "who_key": "OLIVER DAVID R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6820.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director sells $7K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526077349/0001193125-26-077349-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362320}, {"id": "0000950170-25-105858", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Arthur H. House", "who_key": "House Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 494081.6115, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Board member offloads $494K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025105858/0000950170-25-105858-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650320}, {"id": "0000950170-25-104131", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3273380.448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO trims $3.3M of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025104131/0000950170-25-104131-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656080}, {"id": "0000950170-25-104149", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5495526.171499999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO sells $5.5M of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025104149/0000950170-25-104149-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656080}, {"id": "0000950170-25-085408", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 189778.3086, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO trims $190K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025085408/0000950170-25-085408-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733840}, {"id": "0000950170-25-085421", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 366241.696, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO sells $366K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025085421/0000950170-25-085421-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733840}, {"id": "0000950170-25-083818", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 244670.13119999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO sells $245K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025083818/0000950170-25-083818-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741040}, {"id": "0000950170-25-083826", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151012.4312, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO sells $151K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025083826/0000950170-25-083826-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741040}, {"id": "0000950170-25-079138", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Terence Robert Donnelly", "who_key": "Donnelly Terence Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025079138/0000950170-25-079138-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755440}, {"id": "0000950170-25-079157", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1319756.8008, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO sells $1.3M of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025079157/0000950170-25-079157-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755440}, {"id": "0000950170-25-079169", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3236835.3612, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO offloads $3.2M of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025079169/0000950170-25-079169-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755440}, {"id": "0000950170-25-076404", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 313877.795, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO sells $314K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025076404/0000950170-25-076404-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765520}, {"id": "0000950170-25-076416", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 290529.67600000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO trims $291K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025076416/0000950170-25-076416-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765520}, {"id": "0000950170-25-074454", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025074454/0000950170-25-074454-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772720}, {"id": "0000950170-25-074461", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CFO files routine paperwork on AMSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025074461/0000950170-25-074461-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772720}], "recent_buys": [{"id": "0001209191-22-061904", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 87267.5, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "That makes 3 insiders into AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122061904/0001209191-22-061904-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041360}, {"id": "0001209191-22-061893", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 52471.5, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "That makes 4 insiders into AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122061893/0001209191-22-061893-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041360}, {"id": "0001209191-22-060921", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 83400.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Insider cluster: 5 buying AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122060921/0001209191-22-060921-index.htm", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047120}, {"id": "0000950170-25-104155", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Margaret D. Klein", "who_key": "Klein Margaret D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2782.5, "score": 22.4, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director buys $3K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025104155/0000950170-25-104155-index.htm", "trade_date": "2022-08-04", "timestamp": "2022-08-04", "mins": 2234320}, {"id": "0001193125-25-280371", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "David R. Oliver Jr", "who_key": "OLIVER DAVID R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1666.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director buys $2K of AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312525280371/0001193125-25-280371-index.htm", "trade_date": "2019-06-18", "timestamp": "2019-06-18", "mins": 3880240}, {"id": "0001209191-15-038654", "src": "INSIDERS", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "Kevin Douglas", "who_key": "DOUGLAS KEVIN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3960000.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "That makes 5 insiders into AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919115038654/0001209191-15-038654-index.htm", "trade_date": "2015-04-24", "timestamp": "2015-04-24", "mins": 6063280}], "institutional": [{"id": "13DG-0002100119-26-001340", "src": "13DG", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "American Superconductor Corp /DE/", "who_key": "AMERICAN SUPERCONDUCTOR CORP /DE/", "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": "Motors & Generators", "country": "United States", "headline": "AMERICAN SUPERCONDUCTOR CORP /DE/ moves to a 4.93% passive stake in AMSC", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/0002100119-26-001340-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002100119-26-000109", "src": "13DG", "ticker": "AMSC", "cik": "880807", "company": "AMERICAN SUPERCONDUCTOR CORP /DE/", "company_raw": "AMERICAN SUPERCONDUCTOR CORP /DE/", "who": "American Superconductor Corp /DE/", "who_key": "AMERICAN SUPERCONDUCTOR CORP /DE/", "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": "Motors & Generators", "country": "United States", "headline": "AMERICAN SUPERCONDUCTOR CORP /DE/ crosses 5% of AMSC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880807/0002100119-26-000109-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "American Superconductor Corporation - Common Stock", "new_value": "AMERICAN SUPERCONDUCTOR CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000880807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000880807", "applied": 1, "detected_at": "2026-09-10T03:15:22.211194"}]}, "key_people": [{"who": "Daniel P. McGahn", "who_key": "McGahn Daniel P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 87267.5, "sold": 17212066.3164, "net": -17124798.8164, "trades": 15, "top_score": 48.8, "lean": "selling", "history": [{"action": "SELL", "amount": 603502.7299, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526267642/0001193125-26-267642-index.htm"}, {"action": "SELL", "amount": 403995.58019999997, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526265990/0001193125-26-265990-index.htm"}, {"action": "SELL", "amount": 4313153.8604, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526255450/0001193125-26-255450-index.htm"}, {"action": "SELL", "amount": 5495526.171499999, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025104149/0000950170-25-104149-index.htm"}, {"action": "SELL", "amount": 366241.696, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025085421/0000950170-25-085421-index.htm"}, {"action": "SELL", "amount": 244670.13119999997, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025083818/0000950170-25-083818-index.htm"}, {"action": "SELL", "amount": 3236835.3612, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025079169/0000950170-25-079169-index.htm"}, {"action": "SELL", "amount": 313877.795, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025076404/0000950170-25-076404-index.htm"}, {"action": "SELL", "amount": 806045.6695000001, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017024072273/0000950170-24-072273-index.htm"}, {"action": "SELL", "amount": 304740.6045, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017024063979/0000950170-24-063979-index.htm"}, {"action": "SELL", "amount": 672947.3472, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919123039376/0001209191-23-039376-index.htm"}, {"action": "BUY", "amount": 87267.5, "date": "2022-12-16", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122061904/0001209191-22-061904-index.htm"}, {"action": "SELL", "amount": 194749.6881, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122036360/0001209191-22-036360-index.htm"}, {"action": "SELL", "amount": 118481.6325, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122033666/0001209191-22-033666-index.htm"}, {"action": "SELL", "amount": 137298.0492, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919121062404/0001209191-21-062404-index.htm"}], "latest": {"action": "SELL", "amount": 603502.7299, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526267642/0001193125-26-267642-index.htm"}}, {"who": "John W. Kosiba Jr", "who_key": "Kosiba John W JR", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 135871.5, "sold": 11154213.1722, "net": -11018341.6722, "trades": 18, "top_score": 46.8, "lean": "selling", "history": [{"action": "SELL", "amount": 253579.333, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526267677/0001193125-26-267677-index.htm"}, {"action": "SELL", "amount": 201966.8032, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526265996/0001193125-26-265996-index.htm"}, {"action": "SELL", "amount": 1862034.2006, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526255471/0001193125-26-255471-index.htm"}, {"action": "SELL", "amount": 3273380.448, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025104131/0000950170-25-104131-index.htm"}, {"action": "SELL", "amount": 189778.3086, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025085408/0000950170-25-085408-index.htm"}, {"action": "SELL", "amount": 151012.4312, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025083826/0000950170-25-083826-index.htm"}, {"action": "SELL", "amount": 1319756.8008, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025079157/0000950170-25-079157-index.htm"}, {"action": "SELL", "amount": 290529.67600000004, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025076416/0000950170-25-076416-index.htm"}, {"action": "SELL", "amount": 1414095.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017024122413/0000950170-24-122413-index.htm"}, {"action": "SELL", "amount": 693750.4, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017024072272/0000950170-24-072272-index.htm"}, {"action": "SELL", "amount": 429813.52200000006, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017024063992/0000950170-24-063992-index.htm"}, {"action": "SELL", "amount": 486348.30999999994, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919123039350/0001209191-23-039350-index.htm"}, {"action": "BUY", "amount": 52471.5, "date": "2022-12-16", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122061893/0001209191-22-061893-index.htm"}, {"action": "BUY", "amount": 83400.0, "date": "2022-12-12", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122060921/0001209191-22-060921-index.htm"}, {"action": "SELL", "amount": 50621.9385, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122036351/0001209191-22-036351-index.htm"}, {"action": "SELL", "amount": 72677.215, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919122033662/0001209191-22-033662-index.htm"}, {"action": "SELL", "amount": 257406.90039999998, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919121069270/0001209191-21-069270-index.htm"}, {"action": "SELL", "amount": 207461.88489999998, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919121062400/0001209191-21-062400-index.htm"}], "latest": {"action": "SELL", "amount": 253579.333, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526267677/0001193125-26-267677-index.htm"}}, {"who": "Kevin Douglas", "who_key": "DOUGLAS KEVIN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3960000.0, "sold": 0, "net": 3960000.0, "trades": 1, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3960000.0, "date": "2015-04-24", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919115038654/0001209191-15-038654-index.htm"}], "latest": {"action": "BUY", "amount": 3960000.0, "date": "2015-04-24", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919115038654/0001209191-15-038654-index.htm"}}, {"who": "James F. Maguire", "who_key": "Maguire James F", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 572350.0216000001, "net": -572350.0216000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 304014.4024, "date": "2016-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919116122155/0001209191-16-122155-index.htm"}, {"action": "SELL", "amount": 268335.6192, "date": "2014-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919114055119/0001209191-14-055119-index.htm"}], "latest": {"action": "SELL", "amount": 304014.4024, "date": "2016-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919116122155/0001209191-16-122155-index.htm"}}, {"who": "Arthur H. House", "who_key": "House Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 494081.6115, "net": -494081.6115, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 494081.6115, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025105858/0000950170-25-105858-index.htm"}], "latest": {"action": "SELL", "amount": 494081.6115, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000095017025105858/0000950170-25-105858-index.htm"}}, {"who": "David A. Henry", "who_key": "HENRY DAVID A", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 290998.3504, "net": -290998.3504, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110810.235, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919116128849/0001209191-16-128849-index.htm"}, {"action": "SELL", "amount": 102948.76000000001, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919116113631/0001209191-16-113631-index.htm"}, {"action": "SELL", "amount": 4707.3359, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919115063577/0001209191-15-063577-index.htm"}, {"action": "SELL", "amount": 31911.529499999997, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919115041679/0001209191-15-041679-index.htm"}, {"action": "SELL", "amount": 18756.239999999998, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919114050218/0001209191-14-050218-index.htm"}, {"action": "SELL", "amount": 16778.25, "date": "2014-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919114043820/0001209191-14-043820-index.htm"}, {"action": "SELL", "amount": 5086.0, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919114033358/0001209191-14-033358-index.htm"}], "latest": {"action": "SELL", "amount": 110810.235, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919116128849/0001209191-16-128849-index.htm"}}, {"who": "Laura A. Dambier", "who_key": "Dambier Laura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 150520.0, "net": -150520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150520.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526269433/0001193125-26-269433-index.htm"}], "latest": {"action": "SELL", "amount": 150520.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000119312526269433/0001193125-26-269433-index.htm"}}, {"who": "Vikram S. Budhraja", "who_key": "BUDHRAJA VIKRAM S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35943.6, "net": -35943.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35943.6, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919121068824/0001209191-21-068824-index.htm"}], "latest": {"action": "SELL", "amount": 35943.6, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880807/000120919121068824/0001209191-21-068824-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025922", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025921", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001340", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-18", "title": "Form ARS", "accession": "0001193125-26-275845", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0001193125-26-275831", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001193125-26-275809", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269433", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005955", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267677", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267642", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005923", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265996", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265990", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000370", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005745", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005744", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005559", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005556", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255471", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255450", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005517", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005472", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019163", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018910", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-27", "title": "FORM 10-K", "accession": "0001437749-26-018542", "price_sensitive": true}], "performance": {"ticker": "AMSC", "has_prices": true, "summary": {"n": 6, "avg": 5.950081971782417, "win_rate": 1.0, "best": 8.722551928783382, "worst": 2.620441988950276, "as_of": "2026-08-07"}, "buys": [{"who": "McGahn Daniel P", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 87267.5, "date": "2022-12-16", "score": 48.8, "ref_price": 3.54, "return": 8.255649717514125}, {"who": "Kosiba John W JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO & Treasurer", "amount": 52471.5, "date": "2022-12-16", "score": 43.9, "ref_price": 3.54, "return": 8.255649717514125}, {"who": "Kosiba John W JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO & Treasurer", "amount": 83400.0, "date": "2022-12-12", "score": 46.8, "ref_price": 3.37, "return": 8.722551928783382}, {"who": "Klein Margaret D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2782.5, "date": "2022-08-04", "score": 22.4, "ref_price": 5.44, "return": 5.02297794117647}, {"who": "OLIVER DAVID R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1666.0, "date": "2019-06-18", "score": 20.2, "ref_price": 8.57, "return": 2.823220536756126}, {"who": "DOUGLAS KEVIN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3960000.0, "date": "2015-04-24", "score": 63.1, "ref_price": 9.05, "return": 2.620441988950276}]}, "price_series": [{"date": "2016-07-28", "close": 9.05, "volume": 53865.0}, {"date": "2016-07-29", "close": 9.18, "volume": 61203.0}, {"date": "2016-08-01", "close": 9.08, "volume": 43174.0}, {"date": "2016-08-02", "close": 8.9, "volume": 37575.0}, {"date": "2016-08-03", "close": 8.89, "volume": 44804.0}, {"date": "2016-08-04", "close": 8.86, "volume": 26211.0}, {"date": "2016-08-05", "close": 8.98, "volume": 53880.0}, {"date": "2016-08-08", "close": 9.3, "volume": 99998.0}, {"date": "2016-08-09", "close": 7.19, "volume": 747558.0}, {"date": "2016-08-10", "close": 7.17, "volume": 195674.0}, {"date": "2016-08-11", "close": 6.7, "volume": 226724.0}, {"date": "2016-08-12", "close": 6.75, "volume": 95798.0}, {"date": "2016-08-15", "close": 6.82, "volume": 95591.0}, {"date": "2016-08-16", "close": 6.87, "volume": 63359.0}, {"date": "2016-08-17", "close": 6.77, "volume": 48556.0}, {"date": "2016-08-18", "close": 7.01, "volume": 103929.0}, {"date": "2016-08-19", "close": 6.86, "volume": 71311.0}, {"date": "2016-08-22", "close": 6.86, "volume": 35591.0}, {"date": "2016-08-23", "close": 7.49, "volume": 173536.0}, {"date": "2016-08-24", "close": 7.09, "volume": 65120.0}, {"date": "2016-08-25", "close": 7.21, "volume": 51664.0}, {"date": "2016-08-26", "close": 7.11, "volume": 44982.0}, {"date": "2016-08-29", "close": 7.14, "volume": 31236.0}, {"date": "2016-08-30", "close": 7.22, "volume": 34779.0}, {"date": "2016-08-31", "close": 7.08, "volume": 31846.0}, {"date": "2016-09-01", "close": 7.06, "volume": 44150.0}, {"date": "2016-09-02", "close": 7.14, "volume": 34477.0}, {"date": "2016-09-06", "close": 7.03, "volume": 55536.0}, {"date": "2016-09-07", "close": 7.24, "volume": 45384.0}, {"date": "2016-09-08", "close": 7.31, "volume": 53098.0}, {"date": "2016-09-09", "close": 6.99, "volume": 64060.0}, {"date": "2016-09-12", "close": 6.98, "volume": 62954.0}, {"date": "2016-09-13", "close": 6.71, "volume": 89464.0}, {"date": "2016-09-14", "close": 6.52, "volume": 76411.0}, {"date": "2016-09-15", "close": 6.38, "volume": 93044.0}, {"date": "2016-09-16", "close": 6.32, "volume": 151199.0}, {"date": "2016-09-19", "close": 6.72, "volume": 84771.0}, {"date": "2016-09-20", "close": 6.8, "volume": 32859.0}, {"date": "2016-09-21", "close": 6.88, "volume": 49782.0}, {"date": "2016-09-22", "close": 6.94, "volume": 77600.0}, {"date": "2016-09-23", "close": 6.83, "volume": 27549.0}, {"date": "2016-09-26", "close": 6.89, "volume": 48327.0}, {"date": "2016-09-27", "close": 7.01, "volume": 30111.0}, {"date": "2016-09-28", "close": 7.06, "volume": 33140.0}, {"date": "2016-09-29", "close": 6.96, "volume": 64615.0}, {"date": "2016-09-30", "close": 7.01, "volume": 29666.0}, {"date": "2016-10-03", "close": 7.08, "volume": 25734.0}, {"date": "2016-10-04", "close": 7.03, "volume": 35225.0}, {"date": "2016-10-05", "close": 7.1, "volume": 33338.0}, {"date": "2016-10-06", "close": 7.03, "volume": 23389.0}, {"date": "2016-10-07", "close": 6.96, "volume": 30060.0}, {"date": "2016-10-10", "close": 7.36, "volume": 58160.0}, {"date": "2016-10-11", "close": 7.14, "volume": 42316.0}, {"date": "2016-10-12", "close": 7.02, "volume": 36432.0}, {"date": "2016-10-13", "close": 6.93, "volume": 23608.0}, {"date": "2016-10-14", "close": 6.76, "volume": 38729.0}, {"date": "2016-10-17", "close": 6.71, "volume": 29240.0}, {"date": "2016-10-18", "close": 6.68, "volume": 46801.0}, {"date": "2016-10-19", "close": 6.92, "volume": 45931.0}, {"date": "2016-10-20", "close": 6.91, "volume": 25522.0}, {"date": "2016-10-21", "close": 7.15, "volume": 46480.0}, {"date": "2016-10-24", "close": 7.1, "volume": 26701.0}, {"date": "2016-10-25", "close": 7.04, "volume": 39687.0}, {"date": "2016-10-26", "close": 7.03, "volume": 28907.0}, {"date": "2016-10-27", "close": 6.87, "volume": 24985.0}, {"date": "2016-10-28", "close": 6.9, "volume": 22296.0}, {"date": "2016-10-31", "close": 6.41, "volume": 159119.0}, {"date": "2016-11-01", "close": 6.16, "volume": 96413.0}, {"date": "2016-11-02", "close": 6.65, "volume": 109508.0}, {"date": "2016-11-03", "close": 6.69, "volume": 114992.0}, {"date": "2016-11-04", "close": 7.12, "volume": 109824.0}, {"date": "2016-11-07", "close": 7.57, "volume": 111728.0}, {"date": "2016-11-08", "close": 7.38, "volume": 41567.0}, {"date": "2016-11-09", "close": 7.53, "volume": 119451.0}, {"date": "2016-11-10", "close": 7.81, "volume": 111048.0}, {"date": "2016-11-11", "close": 8.44, "volume": 166919.0}, {"date": "2016-11-14", "close": 8.25, "volume": 79886.0}, {"date": "2016-11-15", "close": 8.04, "volume": 62591.0}, {"date": "2016-11-16", "close": 8.15, "volume": 45277.0}, {"date": "2016-11-17", "close": 8.17, "volume": 60983.0}, {"date": "2016-11-18", "close": 8.05, "volume": 44617.0}, {"date": "2016-11-21", "close": 8.03, "volume": 28215.0}, {"date": "2016-11-22", "close": 8.24, "volume": 70310.0}, {"date": "2016-11-23", "close": 8.11, "volume": 40131.0}, {"date": "2016-11-25", "close": 8.15, "volume": 10953.0}, {"date": "2016-11-28", "close": 8.04, "volume": 27947.0}, {"date": "2016-11-29", "close": 7.75, "volume": 48092.0}, {"date": "2016-11-30", "close": 7.74, "volume": 28706.0}, {"date": "2016-12-01", "close": 7.79, "volume": 32236.0}, {"date": "2016-12-02", "close": 7.76, "volume": 22165.0}, {"date": "2016-12-05", "close": 7.82, "volume": 56750.0}, {"date": "2016-12-06", "close": 7.84, "volume": 30859.0}, {"date": "2016-12-07", "close": 8.02, "volume": 47080.0}, {"date": "2016-12-08", "close": 7.94, "volume": 72588.0}, {"date": "2016-12-09", "close": 8.09, "volume": 42678.0}, {"date": "2016-12-12", "close": 8.13, "volume": 43662.0}, {"date": "2016-12-13", "close": 8.26, "volume": 27193.0}, {"date": "2016-12-14", "close": 7.92, "volume": 32985.0}, {"date": "2016-12-15", "close": 7.88, "volume": 48963.0}, {"date": "2016-12-16", "close": 7.71, "volume": 82758.0}, {"date": "2016-12-19", "close": 7.77, "volume": 71026.0}, {"date": "2016-12-20", "close": 7.72, "volume": 57607.0}, {"date": "2016-12-21", "close": 7.6, "volume": 61378.0}, {"date": "2016-12-22", "close": 7.45, "volume": 60546.0}, {"date": "2016-12-23", "close": 7.54, "volume": 41394.0}, {"date": "2016-12-27", "close": 7.89, "volume": 100129.0}, {"date": "2016-12-28", "close": 7.56, "volume": 63125.0}, {"date": "2016-12-29", "close": 7.57, "volume": 59689.0}, {"date": "2016-12-30", "close": 7.37, "volume": 76903.0}, {"date": "2017-01-03", "close": 7.42, "volume": 28216.0}, {"date": "2017-01-04", "close": 7.41, "volume": 28728.0}, {"date": "2017-01-05", "close": 7.24, "volume": 24379.0}, {"date": "2017-01-06", "close": 7.35, "volume": 105014.0}, {"date": "2017-01-09", "close": 7.12, "volume": 103576.0}, {"date": "2017-01-10", "close": 7.19, "volume": 23051.0}, {"date": "2017-01-11", "close": 7.27, "volume": 28769.0}, {"date": "2017-01-12", "close": 7.22, "volume": 17240.0}, {"date": "2017-01-13", "close": 7.3, "volume": 18915.0}, {"date": "2017-01-17", "close": 7.18, "volume": 36764.0}, {"date": "2017-01-18", "close": 7.17, "volume": 19087.0}, {"date": "2017-01-19", "close": 7.27, "volume": 49718.0}, {"date": "2017-01-20", "close": 7.15, "volume": 30574.0}, {"date": "2017-01-23", "close": 7.03, "volume": 84647.0}, {"date": "2017-01-24", "close": 7.17, "volume": 107186.0}, {"date": "2017-01-25", "close": 7.17, "volume": 77580.0}, {"date": "2017-01-26", "close": 7.21, "volume": 36685.0}, {"date": "2017-01-27", "close": 7.12, "volume": 27779.0}, {"date": "2017-01-30", "close": 7.1, "volume": 71896.0}, {"date": "2017-01-31", "close": 6.99, "volume": 59988.0}, {"date": "2017-02-01", "close": 7.04, "volume": 38989.0}, {"date": "2017-02-02", "close": 7.02, "volume": 52861.0}, {"date": "2017-02-03", "close": 7.04, "volume": 190543.0}, {"date": "2017-02-06", "close": 7.25, "volume": 344484.0}, {"date": "2017-02-07", "close": 6.79, "volume": 263281.0}, {"date": "2017-02-08", "close": 6.52, "volume": 120590.0}, {"date": "2017-02-09", "close": 6.63, "volume": 143544.0}, {"date": "2017-02-10", "close": 6.66, "volume": 101956.0}, {"date": "2017-02-13", "close": 6.86, "volume": 163194.0}, {"date": "2017-02-14", "close": 6.74, "volume": 138485.0}, {"date": "2017-02-15", "close": 6.76, "volume": 78836.0}, {"date": "2017-02-16", "close": 6.74, "volume": 57664.0}, {"date": "2017-02-17", "close": 6.62, "volume": 77492.0}, {"date": "2017-02-21", "close": 6.67, "volume": 57403.0}, {"date": "2017-02-22", "close": 6.53, "volume": 63904.0}, {"date": "2017-02-23", "close": 6.42, "volume": 154587.0}, {"date": "2017-02-24", "close": 6.35, "volume": 60368.0}, {"date": "2017-02-27", "close": 6.4, "volume": 61541.0}, {"date": "2017-02-28", "close": 6.11, "volume": 94300.0}, {"date": "2017-03-01", "close": 6.22, "volume": 53334.0}, {"date": "2017-03-02", "close": 6.42, "volume": 123550.0}, {"date": "2017-03-03", "close": 6.43, "volume": 59613.0}, {"date": "2017-03-06", "close": 6.35, "volume": 68186.0}, {"date": "2017-03-07", "close": 6.2, "volume": 66144.0}, {"date": "2017-03-08", "close": 6.01, "volume": 92858.0}, {"date": "2017-03-09", "close": 5.94, "volume": 68517.0}, {"date": "2017-03-10", "close": 6.02, "volume": 70571.0}, {"date": "2017-03-13", "close": 6.15, "volume": 95075.0}, {"date": "2017-03-14", "close": 6.07, "volume": 99191.0}, {"date": "2017-03-15", "close": 6.35, "volume": 82390.0}, {"date": "2017-03-16", "close": 6.28, "volume": 32890.0}, {"date": "2017-03-17", "close": 6.4, "volume": 108692.0}, {"date": "2017-03-20", "close": 6.39, "volume": 42735.0}, {"date": "2017-03-21", "close": 6.51, "volume": 113375.0}, {"date": "2017-03-22", "close": 6.46, "volume": 87049.0}, {"date": "2017-03-23", "close": 6.36, "volume": 35141.0}, {"date": "2017-03-24", "close": 6.24, "volume": 33693.0}, {"date": "2017-03-27", "close": 6.28, "volume": 58508.0}, {"date": "2017-03-28", "close": 6.33, "volume": 27113.0}, {"date": "2017-03-29", "close": 6.77, "volume": 123190.0}, {"date": "2017-03-30", "close": 6.95, "volume": 82702.0}, {"date": "2017-03-31", "close": 6.86, "volume": 69844.0}, {"date": "2017-04-03", "close": 6.67, "volume": 77803.0}, {"date": "2017-04-04", "close": 6.62, "volume": 49763.0}, {"date": "2017-04-05", "close": 6.44, "volume": 71722.0}, {"date": "2017-04-06", "close": 6.71, "volume": 113334.0}, {"date": "2017-04-07", "close": 6.71, "volume": 100095.0}, {"date": "2017-04-10", "close": 6.85, "volume": 62984.0}, {"date": "2017-04-11", "close": 6.97, "volume": 85898.0}, {"date": "2017-04-12", "close": 7.03, "volume": 76322.0}, {"date": "2017-04-13", "close": 6.82, "volume": 63351.0}, {"date": "2017-04-17", "close": 6.69, "volume": 48250.0}, {"date": "2017-04-18", "close": 6.64, "volume": 40727.0}, {"date": "2017-04-19", "close": 6.72, "volume": 46914.0}, {"date": "2017-04-20", "close": 6.77, "volume": 58587.0}, {"date": "2017-04-21", "close": 6.93, "volume": 79487.0}, {"date": "2017-04-24", "close": 7.07, "volume": 61430.0}, {"date": "2017-04-25", "close": 7.4, "volume": 162562.0}, {"date": "2017-04-26", "close": 7.7, "volume": 177057.0}, {"date": "2017-04-27", "close": 5.61, "volume": 804629.0}, {"date": "2017-04-28", "close": 5.21, "volume": 302257.0}, {"date": "2017-05-01", "close": 4.94, "volume": 374228.0}, {"date": "2017-05-02", "close": 4.85, "volume": 183320.0}, {"date": "2017-05-03", "close": 4.71, "volume": 126806.0}, {"date": "2017-05-04", "close": 4.85, "volume": 147651.0}, {"date": "2017-05-05", "close": 4.0, "volume": 1577983.0}, {"date": "2017-05-08", "close": 4.06, "volume": 192896.0}, {"date": "2017-05-09", "close": 4.11, "volume": 153476.0}, {"date": "2017-05-10", "close": 4.05, "volume": 147105.0}, {"date": "2017-05-11", "close": 4.02, "volume": 231514.0}, {"date": "2017-05-12", "close": 4.06, "volume": 106632.0}, {"date": "2017-05-15", "close": 4.23, "volume": 400941.0}, {"date": "2017-05-16", "close": 4.15, "volume": 153600.0}, {"date": "2017-05-17", "close": 4.08, "volume": 200558.0}, {"date": "2017-05-18", "close": 4.05, "volume": 153699.0}, {"date": "2017-05-19", "close": 4.14, "volume": 179326.0}, {"date": "2017-05-22", "close": 4.2, "volume": 99421.0}, {"date": "2017-05-23", "close": 4.2, "volume": 97441.0}, {"date": "2017-05-24", "close": 4.12, "volume": 85726.0}, {"date": "2017-05-25", "close": 4.29, "volume": 243475.0}, {"date": "2017-05-26", "close": 4.21, "volume": 62849.0}, {"date": "2017-05-30", "close": 4.05, "volume": 193852.0}, {"date": "2017-05-31", "close": 4.12, "volume": 142877.0}, {"date": "2017-06-01", "close": 4.31, "volume": 123013.0}, {"date": "2017-06-02", "close": 4.215, "volume": 186096.0}, {"date": "2017-06-05", "close": 4.21, "volume": 70847.0}, {"date": "2017-06-06", "close": 4.4, "volume": 98903.0}, {"date": "2017-06-07", "close": 4.43, "volume": 93050.0}, {"date": "2017-06-08", "close": 4.59, "volume": 103251.0}, {"date": "2017-06-09", "close": 4.76, "volume": 200788.0}, {"date": "2017-06-12", "close": 4.35, "volume": 151437.0}, {"date": "2017-06-13", "close": 4.33, "volume": 92003.0}, {"date": "2017-06-14", "close": 4.67, "volume": 194439.0}, {"date": "2017-06-15", "close": 4.63, "volume": 75703.0}, {"date": "2017-06-16", "close": 4.58, "volume": 113370.0}, {"date": "2017-06-19", "close": 4.57, "volume": 71259.0}, {"date": "2017-06-20", "close": 4.58, "volume": 81634.0}, {"date": "2017-06-21", "close": 4.48, "volume": 152697.0}, {"date": "2017-06-22", "close": 4.49, "volume": 102573.0}, {"date": "2017-06-23", "close": 4.48, "volume": 1275836.0}, {"date": "2017-06-26", "close": 4.48, "volume": 146798.0}, {"date": "2017-06-27", "close": 4.56, "volume": 88308.0}, {"date": "2017-06-28", "close": 4.63, "volume": 154569.0}, {"date": "2017-06-29", "close": 4.62, "volume": 155064.0}, {"date": "2017-06-30", "close": 4.62, "volume": 70768.0}, {"date": "2017-07-03", "close": 4.77, "volume": 79856.0}, {"date": "2017-07-05", "close": 4.59, "volume": 107741.0}, {"date": "2017-07-06", "close": 4.53, "volume": 84276.0}, {"date": "2017-07-07", "close": 4.55, "volume": 43598.0}, {"date": "2017-07-10", "close": 4.41, "volume": 158505.0}, {"date": "2017-07-11", "close": 4.26, "volume": 112783.0}, {"date": "2017-07-12", "close": 4.31, "volume": 136688.0}, {"date": "2017-07-13", "close": 4.41, "volume": 82118.0}, {"date": "2017-07-14", "close": 4.43, "volume": 89684.0}, {"date": "2017-07-17", "close": 4.32, "volume": 126887.0}, {"date": "2017-07-18", "close": 4.21, "volume": 108049.0}, {"date": "2017-07-19", "close": 4.31, "volume": 156644.0}, {"date": "2017-07-20", "close": 4.21, "volume": 182682.0}, {"date": "2017-07-21", "close": 3.6, "volume": 1005069.0}, {"date": "2017-07-24", "close": 3.57, "volume": 364129.0}, {"date": "2017-07-25", "close": 3.51, "volume": 130111.0}, {"date": "2017-07-26", "close": 3.43, "volume": 228320.0}, {"date": "2017-07-27", "close": 3.36, "volume": 183086.0}, {"date": "2017-07-28", "close": 3.35, "volume": 275341.0}, {"date": "2017-07-31", "close": 3.19, "volume": 192047.0}, {"date": "2017-08-01", "close": 3.11, "volume": 272659.0}, {"date": "2017-08-02", "close": 3.13, "volume": 111698.0}, {"date": "2017-08-03", "close": 3.01, "volume": 186754.0}, {"date": "2017-08-04", "close": 3.13, "volume": 136103.0}, {"date": "2017-08-07", "close": 3.02, "volume": 194830.0}, {"date": "2017-08-08", "close": 2.97, "volume": 306707.0}, {"date": "2017-08-09", "close": 3.3, "volume": 381561.0}, {"date": "2017-08-10", "close": 3.25, "volume": 186561.0}, {"date": "2017-08-11", "close": 3.23, "volume": 148528.0}, {"date": "2017-08-14", "close": 3.52, "volume": 295727.0}, {"date": "2017-08-15", "close": 3.47, "volume": 167135.0}, {"date": "2017-08-16", "close": 3.47, "volume": 111778.0}, {"date": "2017-08-17", "close": 3.37, "volume": 85821.0}, {"date": "2017-08-18", "close": 3.59, "volume": 176287.0}, {"date": "2017-08-21", "close": 3.94, "volume": 438455.0}, {"date": "2017-08-22", "close": 3.87, "volume": 312234.0}, {"date": "2017-08-23", "close": 3.68, "volume": 206227.0}, {"date": "2017-08-24", "close": 3.74, "volume": 51749.0}, {"date": "2017-08-25", "close": 3.9, "volume": 272389.0}, {"date": "2017-08-28", "close": 3.87, "volume": 72622.0}, {"date": "2017-08-29", "close": 3.86, "volume": 94711.0}, {"date": "2017-08-30", "close": 3.9, "volume": 86996.0}, {"date": "2017-08-31", "close": 3.88, "volume": 85311.0}, {"date": "2017-09-01", "close": 3.83, "volume": 48279.0}, {"date": "2017-09-05", "close": 3.85, "volume": 102667.0}, {"date": "2017-09-06", "close": 3.9, "volume": 88130.0}, {"date": "2017-09-07", "close": 4.17, "volume": 662143.0}, {"date": "2017-09-08", "close": 3.85, "volume": 159592.0}, {"date": "2017-09-11", "close": 3.75, "volume": 212696.0}, {"date": "2017-09-12", "close": 3.83, "volume": 82421.0}, {"date": "2017-09-13", "close": 3.83, "volume": 47082.0}, {"date": "2017-09-14", "close": 4.21, "volume": 232456.0}, {"date": "2017-09-15", "close": 4.88, "volume": 464387.0}, {"date": "2017-09-18", "close": 4.57, "volume": 353157.0}, {"date": "2017-09-19", "close": 4.33, "volume": 148336.0}, {"date": "2017-09-20", "close": 4.355, "volume": 53770.0}, {"date": "2017-09-21", "close": 4.11, "volume": 148913.0}, {"date": "2017-09-22", "close": 4.14, "volume": 109723.0}, {"date": "2017-09-25", "close": 4.02, "volume": 120755.0}, {"date": "2017-09-26", "close": 4.03, "volume": 90323.0}, {"date": "2017-09-27", "close": 4.41, "volume": 131420.0}, {"date": "2017-09-28", "close": 4.29, "volume": 80852.0}, {"date": "2017-09-29", "close": 4.54, "volume": 129525.0}, {"date": "2017-10-02", "close": 4.62, "volume": 97281.0}, {"date": "2017-10-03", "close": 4.69, "volume": 46075.0}, {"date": "2017-10-04", "close": 4.57, "volume": 35771.0}, {"date": "2017-10-05", "close": 4.7, "volume": 78772.0}, {"date": "2017-10-06", "close": 4.71, "volume": 77431.0}, {"date": "2017-10-09", "close": 4.65, "volume": 164495.0}, {"date": "2017-10-10", "close": 4.58, "volume": 86162.0}, {"date": "2017-10-11", "close": 4.55, "volume": 27238.0}, {"date": "2017-10-12", "close": 4.51, "volume": 39767.0}, {"date": "2017-10-13", "close": 4.49, "volume": 33319.0}, {"date": "2017-10-16", "close": 4.48, "volume": 38069.0}, {"date": "2017-10-17", "close": 4.44, "volume": 141595.0}, {"date": "2017-10-18", "close": 4.43, "volume": 32792.0}, {"date": "2017-10-19", "close": 4.36, "volume": 55499.0}, {"date": "2017-10-20", "close": 4.37, "volume": 59161.0}, {"date": "2017-10-23", "close": 4.21, "volume": 47616.0}, {"date": "2017-10-24", "close": 4.21, "volume": 37607.0}, {"date": "2017-10-25", "close": 4.2, "volume": 78212.0}, {"date": "2017-10-26", "close": 4.2, "volume": 40551.0}, {"date": "2017-10-27", "close": 4.32, "volume": 45623.0}, {"date": "2017-10-30", "close": 4.17, "volume": 77606.0}, {"date": "2017-10-31", "close": 4.2, "volume": 50225.0}, {"date": "2017-11-01", "close": 4.1, "volume": 35924.0}, {"date": "2017-11-02", "close": 4.08, "volume": 39353.0}, {"date": "2017-11-03", "close": 4.06, "volume": 13143.0}, {"date": "2017-11-06", "close": 4.27, "volume": 138658.0}, {"date": "2017-11-07", "close": 4.2, "volume": 50233.0}, {"date": "2017-11-08", "close": 3.74, "volume": 338080.0}, {"date": "2017-11-09", "close": 3.73, "volume": 135201.0}, {"date": "2017-11-10", "close": 3.68, "volume": 102772.0}, {"date": "2017-11-13", "close": 3.48, "volume": 132333.0}, {"date": "2017-11-14", "close": 3.24, "volume": 151153.0}, {"date": "2017-11-15", "close": 3.31, "volume": 270313.0}, {"date": "2017-11-16", "close": 3.33, "volume": 421320.0}, {"date": "2017-11-17", "close": 3.25, "volume": 139803.0}, {"date": "2017-11-20", "close": 3.29, "volume": 115969.0}, {"date": "2017-11-21", "close": 3.3, "volume": 86970.0}, {"date": "2017-11-22", "close": 3.21, "volume": 83006.0}, {"date": "2017-11-24", "close": 3.23, "volume": 27704.0}, {"date": "2017-11-27", "close": 3.34, "volume": 64918.0}, {"date": "2017-11-28", "close": 3.33, "volume": 398939.0}, {"date": "2017-11-29", "close": 3.53, "volume": 510267.0}, {"date": "2017-11-30", "close": 3.33, "volume": 192043.0}, {"date": "2017-12-01", "close": 3.24, "volume": 132430.0}, {"date": "2017-12-04", "close": 3.28, "volume": 754762.0}, {"date": "2017-12-05", "close": 3.3, "volume": 521461.0}, {"date": "2017-12-06", "close": 3.26, "volume": 144430.0}, {"date": "2017-12-07", "close": 3.21, "volume": 132988.0}, {"date": "2017-12-08", "close": 3.28, "volume": 56109.0}, {"date": "2017-12-11", "close": 3.2, "volume": 86604.0}, {"date": "2017-12-12", "close": 3.15, "volume": 86477.0}, {"date": "2017-12-13", "close": 3.21, "volume": 66089.0}, {"date": "2017-12-14", "close": 3.26, "volume": 100691.0}, {"date": "2017-12-15", "close": 3.3, "volume": 84766.0}, {"date": "2017-12-18", "close": 3.35, "volume": 100313.0}, {"date": "2017-12-19", "close": 3.41, "volume": 69342.0}, {"date": "2017-12-20", "close": 3.36, "volume": 68053.0}, {"date": "2017-12-21", "close": 3.51, "volume": 338277.0}, {"date": "2017-12-22", "close": 3.56, "volume": 80711.0}, {"date": "2017-12-26", "close": 3.71, "volume": 177671.0}, {"date": "2017-12-27", "close": 3.82, "volume": 121942.0}, {"date": "2017-12-28", "close": 3.71, "volume": 107196.0}, {"date": "2017-12-29", "close": 3.63, "volume": 255918.0}, {"date": "2018-01-02", "close": 3.81, "volume": 86307.0}, {"date": "2018-01-03", "close": 4.03, "volume": 151042.0}, {"date": "2018-01-04", "close": 4.22, "volume": 237831.0}, {"date": "2018-01-05", "close": 4.5, "volume": 275839.0}, {"date": "2018-01-08", "close": 4.89, "volume": 1484461.0}, {"date": "2018-01-09", "close": 4.86, "volume": 540926.0}, {"date": "2018-01-10", "close": 4.91, "volume": 242783.0}, {"date": "2018-01-11", "close": 5.46, "volume": 491638.0}, {"date": "2018-01-12", "close": 5.52, "volume": 346566.0}, {"date": "2018-01-16", "close": 5.49, "volume": 288880.0}, {"date": "2018-01-17", "close": 5.2, "volume": 235187.0}, {"date": "2018-01-18", "close": 5.3, "volume": 180589.0}, {"date": "2018-01-19", "close": 5.17, "volume": 155603.0}, {"date": "2018-01-22", "close": 5.1, "volume": 86895.0}, {"date": "2018-01-23", "close": 5.07, "volume": 109971.0}, {"date": "2018-01-24", "close": 5.7, "volume": 2917933.0}, {"date": "2018-01-25", "close": 5.4, "volume": 633901.0}, {"date": "2018-01-26", "close": 5.5, "volume": 210347.0}, {"date": "2018-01-29", "close": 5.44, "volume": 138743.0}, {"date": "2018-01-30", "close": 5.28, "volume": 195324.0}, {"date": "2018-01-31", "close": 5.21, "volume": 94734.0}, {"date": "2018-02-01", "close": 5.34, "volume": 273538.0}, {"date": "2018-02-02", "close": 5.17, "volume": 201193.0}, {"date": "2018-02-05", "close": 5.08, "volume": 147804.0}, {"date": "2018-02-06", "close": 4.56, "volume": 710935.0}, {"date": "2018-02-07", "close": 4.875, "volume": 254477.0}, {"date": "2018-02-08", "close": 4.51, "volume": 198974.0}, {"date": "2018-02-09", "close": 4.39, "volume": 235690.0}, {"date": "2018-02-12", "close": 4.6, "volume": 196974.0}, {"date": "2018-02-13", "close": 4.6, "volume": 227361.0}, {"date": "2018-02-14", "close": 4.68, "volume": 97640.0}, {"date": "2018-02-15", "close": 4.68, "volume": 79073.0}, {"date": "2018-02-16", "close": 4.61, "volume": 58295.0}, {"date": "2018-02-20", "close": 4.71, "volume": 82091.0}, {"date": "2018-02-21", "close": 4.85, "volume": 183415.0}, {"date": "2018-02-22", "close": 4.76, "volume": 83732.0}, {"date": "2018-02-23", "close": 5.02, "volume": 83652.0}, {"date": "2018-02-26", "close": 4.89, "volume": 98615.0}, {"date": "2018-02-27", "close": 4.9, "volume": 163287.0}, {"date": "2018-02-28", "close": 4.73, "volume": 55994.0}, {"date": "2018-03-01", "close": 4.82, "volume": 170041.0}, {"date": "2018-03-02", "close": 4.87, "volume": 103394.0}, {"date": "2018-03-05", "close": 5.22, "volume": 188804.0}, {"date": "2018-03-06", "close": 5.15, "volume": 52022.0}, {"date": "2018-03-07", "close": 5.13, "volume": 173940.0}, {"date": "2018-03-08", "close": 5.04, "volume": 79294.0}, {"date": "2018-03-09", "close": 5.06, "volume": 93257.0}, {"date": "2018-03-12", "close": 5.74, "volume": 384051.0}, {"date": "2018-03-13", "close": 5.71, "volume": 141666.0}, {"date": "2018-03-14", "close": 5.52, "volume": 147392.0}, {"date": "2018-03-15", "close": 5.53, "volume": 67162.0}, {"date": "2018-03-16", "close": 6.13, "volume": 389205.0}, {"date": "2018-03-19", "close": 6.18, "volume": 199955.0}, {"date": "2018-03-20", "close": 6.11, "volume": 346067.0}, {"date": "2018-03-21", "close": 6.0, "volume": 148116.0}, {"date": "2018-03-22", "close": 5.76, "volume": 181069.0}, {"date": "2018-03-23", "close": 5.57, "volume": 207574.0}, {"date": "2018-03-26", "close": 5.54, "volume": 170709.0}, {"date": "2018-03-27", "close": 5.51, "volume": 168459.0}, {"date": "2018-03-28", "close": 5.39, "volume": 196648.0}, {"date": "2018-03-29", "close": 5.82, "volume": 138457.0}, {"date": "2018-04-02", "close": 5.6, "volume": 91353.0}, {"date": "2018-04-03", "close": 5.8, "volume": 98408.0}, {"date": "2018-04-04", "close": 5.93, "volume": 107108.0}, {"date": "2018-04-05", "close": 6.19, "volume": 136714.0}, {"date": "2018-04-06", "close": 5.85, "volume": 130951.0}, {"date": "2018-04-09", "close": 5.93, "volume": 235739.0}, {"date": "2018-04-10", "close": 6.02, "volume": 85207.0}, {"date": "2018-04-11", "close": 6.04, "volume": 183788.0}, {"date": "2018-04-12", "close": 6.16, "volume": 53373.0}, {"date": "2018-04-13", "close": 6.32, "volume": 251088.0}, {"date": "2018-04-16", "close": 6.08, "volume": 166370.0}, {"date": "2018-04-17", "close": 6.19, "volume": 74237.0}, {"date": "2018-04-18", "close": 6.37, "volume": 194846.0}, {"date": "2018-04-19", "close": 6.51, "volume": 244463.0}, {"date": "2018-04-20", "close": 6.32, "volume": 105958.0}, {"date": "2018-04-23", "close": 6.25, "volume": 72090.0}, {"date": "2018-04-24", "close": 6.08, "volume": 178306.0}, {"date": "2018-04-25", "close": 6.08, "volume": 100266.0}, {"date": "2018-04-26", "close": 6.04, "volume": 67300.0}, {"date": "2018-04-27", "close": 5.92, "volume": 63131.0}, {"date": "2018-04-30", "close": 5.9, "volume": 67587.0}, {"date": "2018-05-01", "close": 5.98, "volume": 67212.0}, {"date": "2018-05-02", "close": 6.15, "volume": 97046.0}, {"date": "2018-05-03", "close": 6.02, "volume": 55246.0}, {"date": "2018-05-04", "close": 6.06, "volume": 91739.0}, {"date": "2018-05-07", "close": 6.18, "volume": 55565.0}, {"date": "2018-05-08", "close": 6.32, "volume": 96812.0}, {"date": "2018-05-09", "close": 6.38, "volume": 63358.0}, {"date": "2018-05-10", "close": 6.99, "volume": 231317.0}, {"date": "2018-05-11", "close": 6.89, "volume": 98564.0}, {"date": "2018-05-14", "close": 6.88, "volume": 109380.0}, {"date": "2018-05-15", "close": 6.73, "volume": 81973.0}, {"date": "2018-05-16", "close": 6.79, "volume": 117194.0}, {"date": "2018-05-17", "close": 6.7, "volume": 47420.0}, {"date": "2018-05-18", "close": 6.71, "volume": 57747.0}, {"date": "2018-05-21", "close": 6.71, "volume": 50016.0}, {"date": "2018-05-22", "close": 6.82, "volume": 103094.0}, {"date": "2018-05-23", "close": 6.84, "volume": 69504.0}, {"date": "2018-05-24", "close": 6.67, "volume": 95079.0}, {"date": "2018-05-25", "close": 6.45, "volume": 116931.0}, {"date": "2018-05-29", "close": 6.29, "volume": 121227.0}, {"date": "2018-05-30", "close": 6.92, "volume": 169731.0}, {"date": "2018-05-31", "close": 6.96, "volume": 195715.0}, {"date": "2018-06-01", "close": 6.72, "volume": 105939.0}, {"date": "2018-06-04", "close": 6.92, "volume": 103067.0}, {"date": "2018-06-05", "close": 6.94, "volume": 77368.0}, {"date": "2018-06-06", "close": 7.0, "volume": 116389.0}, {"date": "2018-06-07", "close": 6.48, "volume": 759553.0}, {"date": "2018-06-08", "close": 6.36, "volume": 318523.0}, {"date": "2018-06-11", "close": 6.54, "volume": 129440.0}, {"date": "2018-06-12", "close": 6.65, "volume": 119759.0}, {"date": "2018-06-13", "close": 6.65, "volume": 63825.0}, {"date": "2018-06-14", "close": 6.63, "volume": 106243.0}, {"date": "2018-06-15", "close": 6.9, "volume": 80641.0}, {"date": "2018-06-18", "close": 6.89, "volume": 91199.0}, {"date": "2018-06-19", "close": 6.81, "volume": 59282.0}, {"date": "2018-06-20", "close": 7.12, "volume": 174037.0}, {"date": "2018-06-21", "close": 7.08, "volume": 86573.0}, {"date": "2018-06-22", "close": 7.69, "volume": 336857.0}, {"date": "2018-06-25", "close": 7.62, "volume": 156096.0}, {"date": "2018-06-26", "close": 7.74, "volume": 124664.0}, {"date": "2018-06-27", "close": 7.31, "volume": 202853.0}, {"date": "2018-06-28", "close": 7.22, "volume": 101694.0}, {"date": "2018-06-29", "close": 7.0, "volume": 137468.0}, {"date": "2018-07-02", "close": 7.39, "volume": 154068.0}, {"date": "2018-07-03", "close": 7.06, "volume": 80219.0}, {"date": "2018-07-05", "close": 5.95, "volume": 921371.0}, {"date": "2018-07-06", "close": 5.75, "volume": 363666.0}, {"date": "2018-07-09", "close": 5.22, "volume": 870768.0}, {"date": "2018-07-10", "close": 5.32, "volume": 328195.0}, {"date": "2018-07-11", "close": 5.07, "volume": 491914.0}, {"date": "2018-07-12", "close": 5.0, "volume": 174222.0}, {"date": "2018-07-13", "close": 5.09, "volume": 138608.0}, {"date": "2018-07-16", "close": 4.94, "volume": 173636.0}, {"date": "2018-07-17", "close": 4.9, "volume": 298833.0}, {"date": "2018-07-18", "close": 5.14, "volume": 434024.0}, {"date": "2018-07-19", "close": 5.22, "volume": 159156.0}, {"date": "2018-07-20", "close": 5.12, "volume": 114685.0}, {"date": "2018-07-23", "close": 5.07, "volume": 194775.0}, {"date": "2018-07-24", "close": 4.93, "volume": 231789.0}, {"date": "2018-07-25", "close": 4.94, "volume": 108382.0}, {"date": "2018-07-26", "close": 5.05, "volume": 112994.0}, {"date": "2018-07-27", "close": 5.03, "volume": 141275.0}, {"date": "2018-07-30", "close": 5.07, "volume": 82598.0}, {"date": "2018-07-31", "close": 5.18, "volume": 101089.0}, {"date": "2018-08-01", "close": 5.8, "volume": 498371.0}, {"date": "2018-08-02", "close": 5.74, "volume": 190626.0}, {"date": "2018-08-03", "close": 5.7, "volume": 125998.0}, {"date": "2018-08-06", "close": 5.78, "volume": 125949.0}, {"date": "2018-08-07", "close": 6.3, "volume": 456468.0}, {"date": "2018-08-08", "close": 6.31, "volume": 136733.0}, {"date": "2018-08-09", "close": 6.45, "volume": 104327.0}, {"date": "2018-08-10", "close": 6.36, "volume": 88808.0}, {"date": "2018-08-13", "close": 6.35, "volume": 187086.0}, {"date": "2018-08-14", "close": 6.2, "volume": 116812.0}, {"date": "2018-08-15", "close": 6.2, "volume": 67245.0}, {"date": "2018-08-16", "close": 6.03, "volume": 183597.0}, {"date": "2018-08-17", "close": 6.06, "volume": 51107.0}, {"date": "2018-08-20", "close": 6.18, "volume": 61923.0}, {"date": "2018-08-21", "close": 6.38, "volume": 76004.0}, {"date": "2018-08-22", "close": 6.43, "volume": 40672.0}, {"date": "2018-08-23", "close": 6.42, "volume": 55825.0}, {"date": "2018-08-24", "close": 6.42, "volume": 61058.0}, {"date": "2018-08-27", "close": 6.41, "volume": 37125.0}, {"date": "2018-08-28", "close": 6.46, "volume": 48290.0}, {"date": "2018-08-29", "close": 6.48, "volume": 58458.0}, {"date": "2018-08-30", "close": 6.39, "volume": 31973.0}, {"date": "2018-08-31", "close": 6.1, "volume": 74637.0}, {"date": "2018-09-04", "close": 5.99, "volume": 83453.0}, {"date": "2018-09-05", "close": 5.78, "volume": 122056.0}, {"date": "2018-09-06", "close": 5.75, "volume": 100200.0}, {"date": "2018-09-07", "close": 5.64, "volume": 72870.0}, {"date": "2018-09-10", "close": 5.61, "volume": 85026.0}, {"date": "2018-09-11", "close": 5.72, "volume": 99166.0}, {"date": "2018-09-12", "close": 6.0, "volume": 83486.0}, {"date": "2018-09-13", "close": 6.55, "volume": 201694.0}, {"date": "2018-09-14", "close": 6.53, "volume": 80838.0}, {"date": "2018-09-17", "close": 6.47, "volume": 67652.0}, {"date": "2018-09-18", "close": 6.39, "volume": 57367.0}, {"date": "2018-09-19", "close": 6.31, "volume": 131490.0}, {"date": "2018-09-20", "close": 7.33, "volume": 167751.0}, {"date": "2018-09-21", "close": 6.58, "volume": 184943.0}, {"date": "2018-09-24", "close": 6.33, "volume": 131422.0}, {"date": "2018-09-25", "close": 6.6, "volume": 154779.0}, {"date": "2018-09-26", "close": 6.92, "volume": 145461.0}, {"date": "2018-09-27", "close": 7.02, "volume": 120292.0}, {"date": "2018-09-28", "close": 6.95, "volume": 126279.0}, {"date": "2018-10-01", "close": 6.85, "volume": 42553.0}, {"date": "2018-10-02", "close": 6.8, "volume": 48855.0}, {"date": "2018-10-03", "close": 7.0, "volume": 62430.0}, {"date": "2018-10-04", "close": 7.01, "volume": 90848.0}, {"date": "2018-10-05", "close": 7.06, "volume": 149657.0}, {"date": "2018-10-08", "close": 6.87, "volume": 68965.0}, {"date": "2018-10-09", "close": 6.86, "volume": 34891.0}, {"date": "2018-10-10", "close": 6.44, "volume": 203580.0}, {"date": "2018-10-11", "close": 6.2, "volume": 73481.0}, {"date": "2018-10-12", "close": 6.29, "volume": 30966.0}, {"date": "2018-10-15", "close": 6.53, "volume": 36608.0}, {"date": "2018-10-16", "close": 6.52, "volume": 41796.0}, {"date": "2018-10-17", "close": 6.66, "volume": 62801.0}, {"date": "2018-10-18", "close": 6.76, "volume": 63994.0}, {"date": "2018-10-19", "close": 6.79, "volume": 59346.0}, {"date": "2018-10-22", "close": 6.32, "volume": 122399.0}, {"date": "2018-10-23", "close": 6.27, "volume": 67391.0}, {"date": "2018-10-24", "close": 6.01, "volume": 61808.0}, {"date": "2018-10-25", "close": 6.07, "volume": 37303.0}, {"date": "2018-10-26", "close": 6.06, "volume": 104981.0}, {"date": "2018-10-29", "close": 5.92, "volume": 140885.0}, {"date": "2018-10-30", "close": 6.07, "volume": 45066.0}, {"date": "2018-10-31", "close": 5.99, "volume": 73683.0}, {"date": "2018-11-01", "close": 7.55, "volume": 675528.0}, {"date": "2018-11-02", "close": 7.85, "volume": 528697.0}, {"date": "2018-11-05", "close": 7.55, "volume": 103938.0}, {"date": "2018-11-06", "close": 7.54, "volume": 120127.0}, {"date": "2018-11-07", "close": 9.35, "volume": 1096490.0}, {"date": "2018-11-08", "close": 9.48, "volume": 440509.0}, {"date": "2018-11-09", "close": 9.17, "volume": 387455.0}, {"date": "2018-11-12", "close": 9.35, "volume": 195814.0}, {"date": "2018-11-13", "close": 9.72, "volume": 278155.0}, {"date": "2018-11-14", "close": 8.76, "volume": 260114.0}, {"date": "2018-11-15", "close": 8.84, "volume": 131733.0}, {"date": "2018-11-16", "close": 8.88, "volume": 94992.0}, {"date": "2018-11-19", "close": 8.56, "volume": 207178.0}, {"date": "2018-11-20", "close": 8.22, "volume": 157759.0}, {"date": "2018-11-21", "close": 8.2, "volume": 114109.0}, {"date": "2018-11-23", "close": 8.36, "volume": 37091.0}, {"date": "2018-11-26", "close": 8.85, "volume": 109237.0}, {"date": "2018-11-27", "close": 8.99, "volume": 174081.0}, {"date": "2018-11-28", "close": 9.39, "volume": 307468.0}, {"date": "2018-11-29", "close": 9.57, "volume": 234331.0}, {"date": "2018-11-30", "close": 10.0, "volume": 256044.0}, {"date": "2018-12-03", "close": 10.77, "volume": 428436.0}, {"date": "2018-12-04", "close": 10.57, "volume": 454748.0}, {"date": "2018-12-06", "close": 10.83, "volume": 264280.0}, {"date": "2018-12-07", "close": 10.7, "volume": 214859.0}, {"date": "2018-12-10", "close": 10.85, "volume": 179038.0}, {"date": "2018-12-11", "close": 11.27, "volume": 254955.0}, {"date": "2018-12-12", "close": 11.82, "volume": 349510.0}, {"date": "2018-12-13", "close": 11.13, "volume": 442734.0}, {"date": "2018-12-14", "close": 11.62, "volume": 280630.0}, {"date": "2018-12-17", "close": 11.64, "volume": 306077.0}, {"date": "2018-12-18", "close": 11.82, "volume": 283577.0}, {"date": "2018-12-19", "close": 12.32, "volume": 605904.0}, {"date": "2018-12-20", "close": 9.72, "volume": 791736.0}, {"date": "2018-12-21", "close": 9.32, "volume": 396949.0}, {"date": "2018-12-24", "close": 9.14, "volume": 165858.0}, {"date": "2018-12-26", "close": 9.65, "volume": 191661.0}, {"date": "2018-12-27", "close": 9.63, "volume": 168844.0}, {"date": "2018-12-28", "close": 10.96, "volume": 414284.0}, {"date": "2018-12-31", "close": 11.15, "volume": 214033.0}, {"date": "2019-01-02", "close": 11.75, "volume": 245553.0}, {"date": "2019-01-03", "close": 10.85, "volume": 205479.0}, {"date": "2019-01-04", "close": 10.9, "volume": 279736.0}, {"date": "2019-01-07", "close": 11.23, "volume": 236104.0}, {"date": "2019-01-08", "close": 11.75, "volume": 255550.0}, {"date": "2019-01-09", "close": 11.76, "volume": 262218.0}, {"date": "2019-01-10", "close": 11.9, "volume": 154551.0}, {"date": "2019-01-11", "close": 11.75, "volume": 94320.0}, {"date": "2019-01-14", "close": 12.28, "volume": 287670.0}, {"date": "2019-01-15", "close": 11.74, "volume": 311643.0}, {"date": "2019-01-16", "close": 11.87, "volume": 144085.0}, {"date": "2019-01-17", "close": 12.1, "volume": 201159.0}, {"date": "2019-01-18", "close": 11.97, "volume": 263433.0}, {"date": "2019-01-22", "close": 11.78, "volume": 253976.0}, {"date": "2019-01-23", "close": 11.82, "volume": 137668.0}, {"date": "2019-01-24", "close": 12.18, "volume": 209836.0}, {"date": "2019-01-25", "close": 12.77, "volume": 394484.0}, {"date": "2019-01-28", "close": 12.63, "volume": 215272.0}, {"date": "2019-01-29", "close": 12.58, "volume": 204452.0}, {"date": "2019-01-30", "close": 12.82, "volume": 206520.0}, {"date": "2019-01-31", "close": 13.07, "volume": 200699.0}, {"date": "2019-02-01", "close": 13.81, "volume": 671088.0}, {"date": "2019-02-04", "close": 12.85, "volume": 723034.0}, {"date": "2019-02-05", "close": 12.47, "volume": 442770.0}, {"date": "2019-02-06", "close": 13.88, "volume": 871313.0}, {"date": "2019-02-07", "close": 14.54, "volume": 604050.0}, {"date": "2019-02-08", "close": 14.4, "volume": 436901.0}, {"date": "2019-02-11", "close": 15.08, "volume": 549037.0}, {"date": "2019-02-12", "close": 15.33, "volume": 542955.0}, {"date": "2019-02-13", "close": 15.42, "volume": 384716.0}, {"date": "2019-02-14", "close": 15.8, "volume": 327474.0}, {"date": "2019-02-15", "close": 15.01, "volume": 476244.0}, {"date": "2019-02-19", "close": 15.69, "volume": 501314.0}, {"date": "2019-02-20", "close": 15.75, "volume": 441751.0}, {"date": "2019-02-21", "close": 16.0, "volume": 302840.0}, {"date": "2019-02-22", "close": 16.06, "volume": 334886.0}, {"date": "2019-02-25", "close": 15.69, "volume": 325128.0}, {"date": "2019-02-26", "close": 15.24, "volume": 543241.0}, {"date": "2019-02-27", "close": 15.04, "volume": 415319.0}, {"date": "2019-02-28", "close": 14.83, "volume": 331142.0}, {"date": "2019-03-01", "close": 14.74, "volume": 525690.0}, {"date": "2019-03-04", "close": 14.79, "volume": 354314.0}, {"date": "2019-03-05", "close": 14.49, "volume": 164123.0}, {"date": "2019-03-06", "close": 13.96, "volume": 402725.0}, {"date": "2019-03-07", "close": 14.62, "volume": 568728.0}, {"date": "2019-03-08", "close": 14.46, "volume": 244927.0}, {"date": "2019-03-11", "close": 15.56, "volume": 672966.0}, {"date": "2019-03-12", "close": 15.69, "volume": 421651.0}, {"date": "2019-03-13", "close": 15.53, "volume": 504794.0}, {"date": "2019-03-14", "close": 15.14, "volume": 239574.0}, {"date": "2019-03-15", "close": 14.15, "volume": 465986.0}, {"date": "2019-03-18", "close": 14.0, "volume": 491822.0}, {"date": "2019-03-19", "close": 13.78, "volume": 542796.0}, {"date": "2019-03-20", "close": 13.41, "volume": 305842.0}, {"date": "2019-03-21", "close": 12.88, "volume": 402485.0}, {"date": "2019-03-22", "close": 12.14, "volume": 530149.0}, {"date": "2019-03-25", "close": 13.08, "volume": 1608014.0}, {"date": "2019-03-26", "close": 13.1, "volume": 939756.0}, {"date": "2019-03-27", "close": 13.21, "volume": 659370.0}, {"date": "2019-03-28", "close": 13.67, "volume": 496843.0}, {"date": "2019-03-29", "close": 12.86, "volume": 533752.0}, {"date": "2019-04-01", "close": 12.18, "volume": 437590.0}, {"date": "2019-04-02", "close": 12.69, "volume": 325562.0}, {"date": "2019-04-03", "close": 12.73, "volume": 251132.0}, {"date": "2019-04-04", "close": 12.6, "volume": 241706.0}, {"date": "2019-04-05", "close": 12.74, "volume": 149571.0}, {"date": "2019-04-08", "close": 12.89, "volume": 352156.0}, {"date": "2019-04-09", "close": 12.6, "volume": 154453.0}, {"date": "2019-04-10", "close": 12.96, "volume": 225981.0}, {"date": "2019-04-11", "close": 13.43, "volume": 161295.0}, {"date": "2019-04-12", "close": 12.73, "volume": 233672.0}, {"date": "2019-04-15", "close": 12.26, "volume": 736187.0}, {"date": "2019-04-16", "close": 11.85, "volume": 307643.0}, {"date": "2019-04-17", "close": 11.58, "volume": 409073.0}, {"date": "2019-04-18", "close": 11.66, "volume": 254802.0}, {"date": "2019-04-22", "close": 11.71, "volume": 116670.0}, {"date": "2019-04-23", "close": 11.91, "volume": 149249.0}, {"date": "2019-04-24", "close": 12.07, "volume": 133296.0}, {"date": "2019-04-25", "close": 11.85, "volume": 149400.0}, {"date": "2019-04-26", "close": 11.9, "volume": 251586.0}, {"date": "2019-04-29", "close": 11.59, "volume": 223278.0}, {"date": "2019-04-30", "close": 11.04, "volume": 318842.0}, {"date": "2019-05-01", "close": 11.02, "volume": 284781.0}, {"date": "2019-05-02", "close": 10.75, "volume": 232933.0}, {"date": "2019-05-03", "close": 10.9, "volume": 255824.0}, {"date": "2019-05-06", "close": 10.86, "volume": 332610.0}, {"date": "2019-05-07", "close": 11.03, "volume": 206877.0}, {"date": "2019-05-08", "close": 11.05, "volume": 185681.0}, {"date": "2019-05-09", "close": 11.02, "volume": 322803.0}, {"date": "2019-05-10", "close": 11.09, "volume": 184226.0}, {"date": "2019-05-13", "close": 10.66, "volume": 188875.0}, {"date": "2019-05-14", "close": 11.0, "volume": 188311.0}, {"date": "2019-05-15", "close": 11.2, "volume": 157956.0}, {"date": "2019-05-16", "close": 11.27, "volume": 223855.0}, {"date": "2019-05-17", "close": 11.14, "volume": 126758.0}, {"date": "2019-05-20", "close": 11.12, "volume": 93898.0}, {"date": "2019-05-21", "close": 11.4, "volume": 337610.0}, {"date": "2019-05-22", "close": 10.6, "volume": 173224.0}, {"date": "2019-05-23", "close": 10.44, "volume": 241665.0}, {"date": "2019-05-24", "close": 10.68, "volume": 190378.0}, {"date": "2019-05-28", "close": 11.05, "volume": 218876.0}, {"date": "2019-05-29", "close": 10.62, "volume": 128015.0}, {"date": "2019-05-30", "close": 10.45, "volume": 228788.0}, {"date": "2019-05-31", "close": 9.73, "volume": 257713.0}, {"date": "2019-06-03", "close": 9.81, "volume": 252287.0}, {"date": "2019-06-04", "close": 9.91, "volume": 256628.0}, {"date": "2019-06-05", "close": 10.08, "volume": 392132.0}, {"date": "2019-06-06", "close": 8.31, "volume": 916769.0}, {"date": "2019-06-07", "close": 8.28, "volume": 457331.0}, {"date": "2019-06-10", "close": 8.23, "volume": 375317.0}, {"date": "2019-06-11", "close": 8.31, "volume": 400156.0}, {"date": "2019-06-12", "close": 8.62, "volume": 272874.0}, {"date": "2019-06-13", "close": 8.79, "volume": 217474.0}, {"date": "2019-06-14", "close": 8.48, "volume": 149457.0}, {"date": "2019-06-17", "close": 8.33, "volume": 257360.0}, {"date": "2019-06-18", "close": 8.57, "volume": 313112.0}, {"date": "2019-06-19", "close": 8.56, "volume": 165492.0}, {"date": "2019-06-20", "close": 8.4, "volume": 238345.0}, {"date": "2019-06-21", "close": 8.59, "volume": 246862.0}, {"date": "2019-06-24", "close": 8.29, "volume": 299256.0}, {"date": "2019-06-25", "close": 8.34, "volume": 225222.0}, {"date": "2019-06-26", "close": 8.43, "volume": 191878.0}, {"date": "2019-06-27", "close": 8.76, "volume": 953391.0}, {"date": "2019-06-28", "close": 9.28, "volume": 2582772.0}, {"date": "2019-07-01", "close": 10.11, "volume": 728337.0}, {"date": "2019-07-02", "close": 9.55, "volume": 333311.0}, {"date": "2019-07-03", "close": 9.67, "volume": 138936.0}, {"date": "2019-07-05", "close": 9.64, "volume": 202729.0}, {"date": "2019-07-08", "close": 9.96, "volume": 361989.0}, {"date": "2019-07-09", "close": 9.25, "volume": 359084.0}, {"date": "2019-07-10", "close": 9.46, "volume": 170785.0}, {"date": "2019-07-11", "close": 9.24, "volume": 207353.0}, {"date": "2019-07-12", "close": 9.55, "volume": 165062.0}, {"date": "2019-07-15", "close": 9.26, "volume": 157270.0}, {"date": "2019-07-16", "close": 9.35, "volume": 149084.0}, {"date": "2019-07-17", "close": 9.4, "volume": 115311.0}, {"date": "2019-07-18", "close": 9.39, "volume": 149870.0}, {"date": "2019-07-19", "close": 8.94, "volume": 186759.0}, {"date": "2019-07-22", "close": 9.14, "volume": 170338.0}, {"date": "2019-07-23", "close": 9.05, "volume": 102192.0}, {"date": "2019-07-24", "close": 8.95, "volume": 129429.0}, {"date": "2019-07-25", "close": 8.59, "volume": 124101.0}, {"date": "2019-07-26", "close": 8.81, "volume": 159382.0}, {"date": "2019-07-29", "close": 8.78, "volume": 144608.0}, {"date": "2019-07-30", "close": 9.01, "volume": 211190.0}, {"date": "2019-07-31", "close": 8.89, "volume": 147299.0}, {"date": "2019-08-01", "close": 8.51, "volume": 134632.0}, {"date": "2019-08-02", "close": 8.06, "volume": 252079.0}, {"date": "2019-08-05", "close": 7.51, "volume": 211918.0}, {"date": "2019-08-06", "close": 7.57, "volume": 129727.0}, {"date": "2019-08-07", "close": 8.6, "volume": 355564.0}, {"date": "2019-08-08", "close": 8.55, "volume": 217871.0}, {"date": "2019-08-09", "close": 8.1, "volume": 159125.0}, {"date": "2019-08-12", "close": 7.81, "volume": 126650.0}, {"date": "2019-08-13", "close": 7.84, "volume": 219371.0}, {"date": "2019-08-14", "close": 7.47, "volume": 205024.0}, {"date": "2019-08-15", "close": 7.54, "volume": 135028.0}, {"date": "2019-08-16", "close": 7.92, "volume": 221341.0}, {"date": "2019-08-19", "close": 8.12, "volume": 127181.0}, {"date": "2019-08-20", "close": 7.85, "volume": 123166.0}, {"date": "2019-08-21", "close": 8.2, "volume": 130276.0}, {"date": "2019-08-22", "close": 7.86, "volume": 129479.0}, {"date": "2019-08-23", "close": 7.5, "volume": 239379.0}, {"date": "2019-08-26", "close": 7.61, "volume": 133015.0}, {"date": "2019-08-27", "close": 7.45, "volume": 180431.0}, {"date": "2019-08-28", "close": 7.58, "volume": 155527.0}, {"date": "2019-08-29", "close": 7.77, "volume": 162440.0}, {"date": "2019-08-30", "close": 7.67, "volume": 103857.0}, {"date": "2019-09-03", "close": 7.37, "volume": 121429.0}, {"date": "2019-09-04", "close": 7.4, "volume": 108251.0}, {"date": "2019-09-05", "close": 7.66, "volume": 175880.0}, {"date": "2019-09-06", "close": 7.87, "volume": 125666.0}, {"date": "2019-09-09", "close": 8.35, "volume": 172634.0}, {"date": "2019-09-10", "close": 8.67, "volume": 298744.0}, {"date": "2019-09-11", "close": 9.64, "volume": 583234.0}, {"date": "2019-09-12", "close": 8.94, "volume": 165120.0}, {"date": "2019-09-13", "close": 8.84, "volume": 140720.0}, {"date": "2019-09-16", "close": 8.75, "volume": 191165.0}, {"date": "2019-09-17", "close": 8.91, "volume": 140714.0}, {"date": "2019-09-18", "close": 8.64, "volume": 187644.0}, {"date": "2019-09-19", "close": 8.68, "volume": 79405.0}, {"date": "2019-09-20", "close": 9.07, "volume": 539700.0}, {"date": "2019-09-23", "close": 8.715, "volume": 185697.0}, {"date": "2019-09-24", "close": 8.18, "volume": 248597.0}, {"date": "2019-09-25", "close": 7.955, "volume": 152787.0}, {"date": "2019-09-26", "close": 7.76, "volume": 165457.0}, {"date": "2019-09-27", "close": 7.84, "volume": 140748.0}, {"date": "2019-09-30", "close": 7.84, "volume": 160215.0}, {"date": "2019-10-01", "close": 7.62, "volume": 141894.0}, {"date": "2019-10-02", "close": 7.74, "volume": 109878.0}, {"date": "2019-10-03", "close": 7.635, "volume": 223427.0}, {"date": "2019-10-04", "close": 7.815, "volume": 78429.0}, {"date": "2019-10-07", "close": 7.77, "volume": 75507.0}, {"date": "2019-10-08", "close": 7.84, "volume": 128050.0}, {"date": "2019-10-09", "close": 8.03, "volume": 173219.0}, {"date": "2019-10-10", "close": 8.04, "volume": 104031.0}, {"date": "2019-10-11", "close": 8.31, "volume": 141030.0}, {"date": "2019-10-14", "close": 8.06, "volume": 72466.0}, {"date": "2019-10-15", "close": 8.25, "volume": 114161.0}, {"date": "2019-10-16", "close": 8.19, "volume": 88198.0}, {"date": "2019-10-17", "close": 8.24, "volume": 97764.0}, {"date": "2019-10-18", "close": 8.27, "volume": 68715.0}, {"date": "2019-10-21", "close": 8.52, "volume": 76711.0}, {"date": "2019-10-22", "close": 9.05, "volume": 194961.0}, {"date": "2019-10-23", "close": 9.47, "volume": 208510.0}, {"date": "2019-10-24", "close": 9.1, "volume": 309103.0}, {"date": "2019-10-25", "close": 9.3, "volume": 161133.0}, {"date": "2019-10-28", "close": 8.74, "volume": 292144.0}, {"date": "2019-10-29", "close": 8.36, "volume": 289904.0}, {"date": "2019-10-30", "close": 8.32, "volume": 112908.0}, {"date": "2019-10-31", "close": 7.83, "volume": 152203.0}, {"date": "2019-11-01", "close": 8.08, "volume": 124277.0}, {"date": "2019-11-04", "close": 8.23, "volume": 127836.0}, {"date": "2019-11-05", "close": 8.36, "volume": 181330.0}, {"date": "2019-11-06", "close": 8.05, "volume": 326882.0}, {"date": "2019-11-07", "close": 8.05, "volume": 198370.0}, {"date": "2019-11-08", "close": 7.93, "volume": 116712.0}, {"date": "2019-11-11", "close": 7.61, "volume": 219581.0}, {"date": "2019-11-12", "close": 7.67, "volume": 182949.0}, {"date": "2019-11-13", "close": 7.51, "volume": 167996.0}, {"date": "2019-11-14", "close": 7.48, "volume": 211974.0}, {"date": "2019-11-15", "close": 7.78, "volume": 302517.0}, {"date": "2019-11-18", "close": 7.76, "volume": 263229.0}, {"date": "2019-11-19", "close": 8.03, "volume": 295761.0}, {"date": "2019-11-20", "close": 8.01, "volume": 241866.0}, {"date": "2019-11-21", "close": 8.05, "volume": 161475.0}, {"date": "2019-11-22", "close": 8.7, "volume": 874199.0}, {"date": "2019-11-25", "close": 8.615, "volume": 456978.0}, {"date": "2019-11-26", "close": 8.49, "volume": 226116.0}, {"date": "2019-11-27", "close": 8.595, "volume": 156047.0}, {"date": "2019-11-29", "close": 8.35, "volume": 162289.0}, {"date": "2019-12-02", "close": 7.9, "volume": 317250.0}, {"date": "2019-12-03", "close": 7.83, "volume": 214901.0}, {"date": "2019-12-04", "close": 7.62, "volume": 265923.0}, {"date": "2019-12-05", "close": 7.53, "volume": 323003.0}, {"date": "2019-12-06", "close": 7.87, "volume": 258984.0}, {"date": "2019-12-09", "close": 7.83, "volume": 124024.0}, {"date": "2019-12-10", "close": 7.61, "volume": 112122.0}, {"date": "2019-12-11", "close": 7.52, "volume": 185928.0}, {"date": "2019-12-12", "close": 7.77, "volume": 191624.0}, {"date": "2019-12-13", "close": 7.9, "volume": 167546.0}, {"date": "2019-12-16", "close": 7.76, "volume": 152952.0}, {"date": "2019-12-17", "close": 7.7, "volume": 193433.0}, {"date": "2019-12-18", "close": 7.52, "volume": 215567.0}, {"date": "2019-12-19", "close": 7.75, "volume": 372882.0}, {"date": "2019-12-20", "close": 7.72, "volume": 347828.0}, {"date": "2019-12-23", "close": 7.84, "volume": 393809.0}, {"date": "2019-12-24", "close": 8.07, "volume": 218732.0}, {"date": "2019-12-26", "close": 8.15, "volume": 246030.0}, {"date": "2019-12-27", "close": 8.02, "volume": 201964.0}, {"date": "2019-12-30", "close": 7.88, "volume": 188933.0}, {"date": "2019-12-31", "close": 7.85, "volume": 164583.0}, {"date": "2020-01-02", "close": 7.89, "volume": 139979.0}, {"date": "2020-01-03", "close": 7.68, "volume": 173594.0}, {"date": "2020-01-06", "close": 7.68, "volume": 182898.0}, {"date": "2020-01-07", "close": 7.56, "volume": 167506.0}, {"date": "2020-01-08", "close": 7.41, "volume": 271876.0}, {"date": "2020-01-09", "close": 7.4, "volume": 185780.0}, {"date": "2020-01-10", "close": 7.24, "volume": 295350.0}, {"date": "2020-01-13", "close": 7.445, "volume": 225536.0}, {"date": "2020-01-14", "close": 7.62, "volume": 221827.0}, {"date": "2020-01-15", "close": 7.58, "volume": 116424.0}, {"date": "2020-01-16", "close": 7.81, "volume": 283197.0}, {"date": "2020-01-17", "close": 7.88, "volume": 167645.0}, {"date": "2020-01-21", "close": 8.21, "volume": 242065.0}, {"date": "2020-01-22", "close": 7.61, "volume": 196521.0}, {"date": "2020-01-23", "close": 7.32, "volume": 169614.0}, {"date": "2020-01-24", "close": 7.87, "volume": 601701.0}, {"date": "2020-01-27", "close": 7.56, "volume": 244942.0}, {"date": "2020-01-28", "close": 7.17, "volume": 323374.0}, {"date": "2020-01-29", "close": 6.9, "volume": 287960.0}, {"date": "2020-01-30", "close": 6.55, "volume": 195602.0}, {"date": "2020-01-31", "close": 6.28, "volume": 228988.0}, {"date": "2020-02-03", "close": 6.43, "volume": 184274.0}, {"date": "2020-02-04", "close": 6.3, "volume": 218751.0}, {"date": "2020-02-05", "close": 6.88, "volume": 248883.0}, {"date": "2020-02-06", "close": 7.32, "volume": 1174695.0}, {"date": "2020-02-07", "close": 7.07, "volume": 230166.0}, {"date": "2020-02-10", "close": 7.24, "volume": 300841.0}, {"date": "2020-02-11", "close": 7.39, "volume": 415649.0}, {"date": "2020-02-12", "close": 7.8, "volume": 290747.0}, {"date": "2020-02-13", "close": 7.96, "volume": 159433.0}, {"date": "2020-02-14", "close": 7.88, "volume": 240032.0}, {"date": "2020-02-18", "close": 7.72, "volume": 198226.0}, {"date": "2020-02-19", "close": 8.05, "volume": 316356.0}, {"date": "2020-02-20", "close": 8.31, "volume": 198153.0}, {"date": "2020-02-21", "close": 8.09, "volume": 226101.0}, {"date": "2020-02-24", "close": 8.15, "volume": 264830.0}, {"date": "2020-02-25", "close": 7.34, "volume": 281570.0}, {"date": "2020-02-26", "close": 7.73, "volume": 182797.0}, {"date": "2020-02-27", "close": 6.85, "volume": 341594.0}, {"date": "2020-02-28", "close": 6.85, "volume": 314276.0}, {"date": "2020-03-02", "close": 7.28, "volume": 193571.0}, {"date": "2020-03-03", "close": 7.19, "volume": 252685.0}, {"date": "2020-03-04", "close": 7.42, "volume": 148985.0}, {"date": "2020-03-05", "close": 7.36, "volume": 166219.0}, {"date": "2020-03-06", "close": 7.02, "volume": 231451.0}, {"date": "2020-03-09", "close": 6.26, "volume": 244698.0}, {"date": "2020-03-10", "close": 6.34, "volume": 223868.0}, {"date": "2020-03-11", "close": 5.71, "volume": 315248.0}, {"date": "2020-03-12", "close": 5.205, "volume": 278365.0}, {"date": "2020-03-13", "close": 5.45, "volume": 261413.0}, {"date": "2020-03-16", "close": 4.96, "volume": 331251.0}, {"date": "2020-03-17", "close": 5.62, "volume": 373098.0}, {"date": "2020-03-18", "close": 4.7, "volume": 450890.0}, {"date": "2020-03-19", "close": 4.72, "volume": 458197.0}, {"date": "2020-03-20", "close": 4.64, "volume": 502651.0}, {"date": "2020-03-23", "close": 4.76, "volume": 280863.0}, {"date": "2020-03-24", "close": 5.48, "volume": 302608.0}, {"date": "2020-03-25", "close": 5.43, "volume": 162848.0}, {"date": "2020-03-26", "close": 5.68, "volume": 266867.0}, {"date": "2020-03-27", "close": 5.22, "volume": 220339.0}, {"date": "2020-03-30", "close": 5.3, "volume": 284765.0}, {"date": "2020-03-31", "close": 5.48, "volume": 261035.0}, {"date": "2020-04-01", "close": 5.24, "volume": 242556.0}, {"date": "2020-04-02", "close": 5.64, "volume": 176566.0}, {"date": "2020-04-03", "close": 5.58, "volume": 239376.0}, {"date": "2020-04-06", "close": 5.82, "volume": 274487.0}, {"date": "2020-04-07", "close": 5.62, "volume": 292229.0}, {"date": "2020-04-08", "close": 5.87, "volume": 164079.0}, {"date": "2020-04-09", "close": 5.94, "volume": 174429.0}, {"date": "2020-04-13", "close": 5.77, "volume": 112537.0}, {"date": "2020-04-14", "close": 5.84, "volume": 153840.0}, {"date": "2020-04-15", "close": 5.48, "volume": 111573.0}, {"date": "2020-04-16", "close": 5.37, "volume": 205733.0}, {"date": "2020-04-17", "close": 5.53, "volume": 157921.0}, {"date": "2020-04-20", "close": 5.36, "volume": 141248.0}, {"date": "2020-04-21", "close": 5.19, "volume": 150541.0}, {"date": "2020-04-22", "close": 5.16, "volume": 113129.0}, {"date": "2020-04-23", "close": 5.23, "volume": 144629.0}, {"date": "2020-04-24", "close": 5.38, "volume": 115125.0}, {"date": "2020-04-27", "close": 5.64, "volume": 157049.0}, {"date": "2020-04-28", "close": 5.61, "volume": 111648.0}, {"date": "2020-04-29", "close": 5.9, "volume": 272763.0}, {"date": "2020-04-30", "close": 5.75, "volume": 147224.0}, {"date": "2020-05-01", "close": 5.68, "volume": 238817.0}, {"date": "2020-05-04", "close": 5.92, "volume": 153860.0}, {"date": "2020-05-05", "close": 6.07, "volume": 212107.0}, {"date": "2020-05-06", "close": 5.97, "volume": 88401.0}, {"date": "2020-05-07", "close": 5.87, "volume": 105382.0}, {"date": "2020-05-08", "close": 6.05, "volume": 115937.0}, {"date": "2020-05-11", "close": 6.01, "volume": 138724.0}, {"date": "2020-05-12", "close": 5.955, "volume": 192873.0}, {"date": "2020-05-13", "close": 6.02, "volume": 206769.0}, {"date": "2020-05-14", "close": 5.83, "volume": 182951.0}, {"date": "2020-05-15", "close": 5.84, "volume": 135734.0}, {"date": "2020-05-18", "close": 6.23, "volume": 207208.0}, {"date": "2020-05-19", "close": 6.1, "volume": 117532.0}, {"date": "2020-05-20", "close": 6.16, "volume": 297778.0}, {"date": "2020-05-21", "close": 6.51, "volume": 325449.0}, {"date": "2020-05-22", "close": 6.66, "volume": 278266.0}, {"date": "2020-05-26", "close": 6.865, "volume": 183409.0}, {"date": "2020-05-27", "close": 7.49, "volume": 251607.0}, {"date": "2020-05-28", "close": 7.52, "volume": 393151.0}, {"date": "2020-05-29", "close": 7.25, "volume": 280815.0}, {"date": "2020-06-01", "close": 7.7, "volume": 188684.0}, {"date": "2020-06-02", "close": 7.91, "volume": 224395.0}, {"date": "2020-06-03", "close": 7.23, "volume": 417273.0}, {"date": "2020-06-04", "close": 8.22, "volume": 389400.0}, {"date": "2020-06-05", "close": 7.96, "volume": 481522.0}, {"date": "2020-06-08", "close": 8.23, "volume": 152996.0}, {"date": "2020-06-09", "close": 8.03, "volume": 159033.0}, {"date": "2020-06-10", "close": 7.79, "volume": 159351.0}, {"date": "2020-06-11", "close": 6.99, "volume": 252457.0}, {"date": "2020-06-12", "close": 7.21, "volume": 133337.0}, {"date": "2020-06-15", "close": 7.52, "volume": 166361.0}, {"date": "2020-06-16", "close": 7.84, "volume": 248608.0}, {"date": "2020-06-17", "close": 7.6, "volume": 169224.0}, {"date": "2020-06-18", "close": 7.69, "volume": 216822.0}, {"date": "2020-06-19", "close": 7.85, "volume": 437248.0}, {"date": "2020-06-22", "close": 7.73, "volume": 167220.0}, {"date": "2020-06-23", "close": 7.71, "volume": 164825.0}, {"date": "2020-06-24", "close": 7.36, "volume": 242777.0}, {"date": "2020-06-25", "close": 7.38, "volume": 128145.0}, {"date": "2020-06-26", "close": 7.28, "volume": 422816.0}, {"date": "2020-06-29", "close": 7.64, "volume": 204595.0}, {"date": "2020-06-30", "close": 8.13, "volume": 290053.0}, {"date": "2020-07-01", "close": 7.7, "volume": 195048.0}, {"date": "2020-07-02", "close": 7.82, "volume": 119422.0}, {"date": "2020-07-06", "close": 8.07, "volume": 184918.0}, {"date": "2020-07-07", "close": 7.95, "volume": 201692.0}, {"date": "2020-07-08", "close": 8.26, "volume": 142623.0}, {"date": "2020-07-09", "close": 8.53, "volume": 178792.0}, {"date": "2020-07-10", "close": 8.97, "volume": 329345.0}, {"date": "2020-07-13", "close": 8.62, "volume": 314548.0}, {"date": "2020-07-14", "close": 8.95, "volume": 299427.0}, {"date": "2020-07-15", "close": 9.16, "volume": 224705.0}, {"date": "2020-07-16", "close": 9.17, "volume": 130227.0}, {"date": "2020-07-17", "close": 9.21, "volume": 255084.0}, {"date": "2020-07-20", "close": 9.2, "volume": 169742.0}, {"date": "2020-07-21", "close": 9.38, "volume": 219444.0}, {"date": "2020-07-22", "close": 9.425, "volume": 188054.0}, {"date": "2020-07-23", "close": 9.52, "volume": 328415.0}, {"date": "2020-07-24", "close": 9.44, "volume": 85329.0}, {"date": "2020-07-27", "close": 9.74, "volume": 129502.0}, {"date": "2020-07-28", "close": 9.64, "volume": 110158.0}, {"date": "2020-07-29", "close": 9.695, "volume": 181170.0}, {"date": "2020-07-30", "close": 9.33, "volume": 222993.0}, {"date": "2020-07-31", "close": 9.3, "volume": 163372.0}, {"date": "2020-08-03", "close": 9.67, "volume": 150036.0}, {"date": "2020-08-04", "close": 10.005, "volume": 284833.0}, {"date": "2020-08-05", "close": 10.38, "volume": 305805.0}, {"date": "2020-08-06", "close": 11.28, "volume": 636475.0}, {"date": "2020-08-07", "close": 11.51, "volume": 469534.0}, {"date": "2020-08-10", "close": 11.87, "volume": 351871.0}, {"date": "2020-08-11", "close": 11.71, "volume": 409289.0}, {"date": "2020-08-12", "close": 12.14, "volume": 177676.0}, {"date": "2020-08-13", "close": 12.22, "volume": 155440.0}, {"date": "2020-08-14", "close": 12.28, "volume": 165896.0}, {"date": "2020-08-17", "close": 12.31, "volume": 244808.0}, {"date": "2020-08-18", "close": 13.05, "volume": 317242.0}, {"date": "2020-08-19", "close": 12.87, "volume": 325810.0}, {"date": "2020-08-20", "close": 12.65, "volume": 197507.0}, {"date": "2020-08-21", "close": 12.84, "volume": 215082.0}, {"date": "2020-08-24", "close": 13.06, "volume": 239583.0}, {"date": "2020-08-25", "close": 13.15, "volume": 128706.0}, {"date": "2020-08-26", "close": 12.9, "volume": 133200.0}, {"date": "2020-08-27", "close": 12.65, "volume": 187371.0}, {"date": "2020-08-28", "close": 12.79, "volume": 101851.0}, {"date": "2020-08-31", "close": 12.56, "volume": 153070.0}, {"date": "2020-09-01", "close": 13.01, "volume": 138644.0}, {"date": "2020-09-02", "close": 13.01, "volume": 118364.0}, {"date": "2020-09-03", "close": 12.25, "volume": 193433.0}, {"date": "2020-09-04", "close": 11.96, "volume": 247445.0}, {"date": "2020-09-08", "close": 11.395, "volume": 278258.0}, {"date": "2020-09-09", "close": 12.08, "volume": 177837.0}, {"date": "2020-09-10", "close": 11.85, "volume": 100318.0}, {"date": "2020-09-11", "close": 11.91, "volume": 101911.0}, {"date": "2020-09-14", "close": 12.18, "volume": 84937.0}, {"date": "2020-09-15", "close": 12.17, "volume": 77565.0}, {"date": "2020-09-16", "close": 12.42, "volume": 115442.0}, {"date": "2020-09-17", "close": 12.14, "volume": 135672.0}, {"date": "2020-09-18", "close": 12.39, "volume": 240048.0}, {"date": "2020-09-21", "close": 11.63, "volume": 226100.0}, {"date": "2020-09-22", "close": 11.86, "volume": 193695.0}, {"date": "2020-09-23", "close": 11.7, "volume": 199707.0}, {"date": "2020-09-24", "close": 12.01, "volume": 249733.0}, {"date": "2020-09-25", "close": 13.38, "volume": 554594.0}, {"date": "2020-09-28", "close": 14.97, "volume": 833814.0}, {"date": "2020-09-29", "close": 16.03, "volume": 2047520.0}, {"date": "2020-09-30", "close": 14.48, "volume": 712231.0}, {"date": "2020-10-01", "close": 14.23, "volume": 287047.0}, {"date": "2020-10-02", "close": 14.35, "volume": 193457.0}, {"date": "2020-10-05", "close": 14.85, "volume": 313313.0}, {"date": "2020-10-06", "close": 15.79, "volume": 412085.0}, {"date": "2020-10-07", "close": 17.54, "volume": 1151103.0}, {"date": "2020-10-08", "close": 16.32, "volume": 535072.0}, {"date": "2020-10-09", "close": 17.01, "volume": 283204.0}, {"date": "2020-10-12", "close": 17.31, "volume": 272330.0}, {"date": "2020-10-13", "close": 17.29, "volume": 220447.0}, {"date": "2020-10-14", "close": 17.65, "volume": 273443.0}, {"date": "2020-10-15", "close": 18.25, "volume": 376996.0}, {"date": "2020-10-16", "close": 17.57, "volume": 287060.0}, {"date": "2020-10-19", "close": 17.22, "volume": 363114.0}, {"date": "2020-10-20", "close": 17.47, "volume": 396380.0}, {"date": "2020-10-21", "close": 17.1, "volume": 342481.0}, {"date": "2020-10-22", "close": 15.13, "volume": 2534281.0}, {"date": "2020-10-23", "close": 15.03, "volume": 519304.0}, {"date": "2020-10-26", "close": 14.69, "volume": 759880.0}, {"date": "2020-10-27", "close": 14.6, "volume": 375291.0}, {"date": "2020-10-28", "close": 14.26, "volume": 469268.0}, {"date": "2020-10-29", "close": 14.18, "volume": 259817.0}, {"date": "2020-10-30", "close": 13.91, "volume": 465866.0}, {"date": "2020-11-02", "close": 14.26, "volume": 279526.0}, {"date": "2020-11-03", "close": 14.95, "volume": 384027.0}, {"date": "2020-11-04", "close": 14.58, "volume": 219663.0}, {"date": "2020-11-05", "close": 14.63, "volume": 327332.0}, {"date": "2020-11-06", "close": 13.33, "volume": 652145.0}, {"date": "2020-11-09", "close": 13.09, "volume": 405251.0}, {"date": "2020-11-10", "close": 13.4, "volume": 233986.0}, {"date": "2020-11-11", "close": 13.94, "volume": 217147.0}, {"date": "2020-11-12", "close": 13.92, "volume": 194455.0}, {"date": "2020-11-13", "close": 14.215, "volume": 196508.0}, {"date": "2020-11-16", "close": 14.7, "volume": 294883.0}, {"date": "2020-11-17", "close": 15.11, "volume": 244163.0}, {"date": "2020-11-18", "close": 15.32, "volume": 294830.0}, {"date": "2020-11-19", "close": 15.35, "volume": 261100.0}, {"date": "2020-11-20", "close": 16.0, "volume": 291077.0}, {"date": "2020-11-23", "close": 17.64, "volume": 492449.0}, {"date": "2020-11-24", "close": 18.42, "volume": 822123.0}, {"date": "2020-11-25", "close": 19.16, "volume": 542763.0}, {"date": "2020-11-27", "close": 19.52, "volume": 223025.0}, {"date": "2020-11-30", "close": 19.88, "volume": 359881.0}, {"date": "2020-12-01", "close": 18.7, "volume": 351003.0}, {"date": "2020-12-02", "close": 17.84, "volume": 249015.0}, {"date": "2020-12-03", "close": 18.02, "volume": 343424.0}, {"date": "2020-12-04", "close": 18.87, "volume": 195585.0}, {"date": "2020-12-07", "close": 18.71, "volume": 219556.0}, {"date": "2020-12-08", "close": 20.39, "volume": 323737.0}, {"date": "2020-12-09", "close": 19.18, "volume": 254655.0}, {"date": "2020-12-10", "close": 19.68, "volume": 171302.0}, {"date": "2020-12-11", "close": 19.47, "volume": 157954.0}, {"date": "2020-12-14", "close": 20.21, "volume": 299957.0}, {"date": "2020-12-15", "close": 21.67, "volume": 386898.0}, {"date": "2020-12-16", "close": 21.95, "volume": 404895.0}, {"date": "2020-12-17", "close": 22.02, "volume": 329981.0}, {"date": "2020-12-18", "close": 22.69, "volume": 1572120.0}, {"date": "2020-12-21", "close": 23.19, "volume": 301011.0}, {"date": "2020-12-22", "close": 24.67, "volume": 480818.0}, {"date": "2020-12-23", "close": 25.76, "volume": 476429.0}, {"date": "2020-12-24", "close": 25.22, "volume": 232209.0}, {"date": "2020-12-28", "close": 25.1, "volume": 436084.0}, {"date": "2020-12-29", "close": 21.87, "volume": 647140.0}, {"date": "2020-12-30", "close": 23.23, "volume": 1290706.0}, {"date": "2020-12-31", "close": 23.42, "volume": 494369.0}, {"date": "2021-01-04", "close": 23.36, "volume": 289597.0}, {"date": "2021-01-05", "close": 24.69, "volume": 410385.0}, {"date": "2021-01-06", "close": 26.93, "volume": 729884.0}, {"date": "2021-01-07", "close": 30.06, "volume": 1165959.0}, {"date": "2021-01-08", "close": 29.38, "volume": 488548.0}, {"date": "2021-01-11", "close": 29.14, "volume": 324366.0}, {"date": "2021-01-12", "close": 28.78, "volume": 453447.0}, {"date": "2021-01-13", "close": 25.89, "volume": 657368.0}, {"date": "2021-01-14", "close": 24.49, "volume": 807477.0}, {"date": "2021-01-15", "close": 23.755, "volume": 445746.0}, {"date": "2021-01-19", "close": 25.02, "volume": 436217.0}, {"date": "2021-01-20", "close": 26.28, "volume": 417034.0}, {"date": "2021-01-21", "close": 28.32, "volume": 645382.0}, {"date": "2021-01-22", "close": 29.35, "volume": 388621.0}, {"date": "2021-01-25", "close": 28.17, "volume": 829726.0}, {"date": "2021-01-26", "close": 28.5, "volume": 549717.0}, {"date": "2021-01-27", "close": 26.41, "volume": 543349.0}, {"date": "2021-01-28", "close": 25.77, "volume": 324026.0}, {"date": "2021-01-29", "close": 24.72, "volume": 329566.0}, {"date": "2021-02-01", "close": 25.53, "volume": 334752.0}, {"date": "2021-02-02", "close": 26.58, "volume": 376101.0}, {"date": "2021-02-03", "close": 27.22, "volume": 339345.0}, {"date": "2021-02-04", "close": 23.15, "volume": 1197419.0}, {"date": "2021-02-05", "close": 24.67, "volume": 1334883.0}, {"date": "2021-02-08", "close": 27.42, "volume": 703337.0}, {"date": "2021-02-09", "close": 28.08, "volume": 366421.0}, {"date": "2021-02-10", "close": 26.04, "volume": 406138.0}, {"date": "2021-02-11", "close": 25.9, "volume": 318129.0}, {"date": "2021-02-12", "close": 25.8, "volume": 258924.0}, {"date": "2021-02-16", "close": 25.58, "volume": 354674.0}, {"date": "2021-02-17", "close": 24.88, "volume": 376132.0}, {"date": "2021-02-18", "close": 24.21, "volume": 274719.0}, {"date": "2021-02-19", "close": 25.98, "volume": 330199.0}, {"date": "2021-02-22", "close": 24.63, "volume": 354403.0}, {"date": "2021-02-23", "close": 24.45, "volume": 423827.0}, {"date": "2021-02-24", "close": 25.31, "volume": 176246.0}, {"date": "2021-02-25", "close": 24.09, "volume": 317899.0}, {"date": "2021-02-26", "close": 23.79, "volume": 444317.0}, {"date": "2021-03-01", "close": 25.89, "volume": 261285.0}, {"date": "2021-03-02", "close": 25.03, "volume": 219772.0}, {"date": "2021-03-03", "close": 23.08, "volume": 261305.0}, {"date": "2021-03-04", "close": 20.89, "volume": 450475.0}, {"date": "2021-03-05", "close": 21.81, "volume": 571455.0}, {"date": "2021-03-08", "close": 21.59, "volume": 237041.0}, {"date": "2021-03-09", "close": 24.15, "volume": 421634.0}, {"date": "2021-03-10", "close": 24.41, "volume": 342892.0}, {"date": "2021-03-11", "close": 25.27, "volume": 347799.0}, {"date": "2021-03-12", "close": 25.92, "volume": 298702.0}, {"date": "2021-03-15", "close": 25.7, "volume": 195866.0}, {"date": "2021-03-16", "close": 24.56, "volume": 494572.0}, {"date": "2021-03-17", "close": 23.95, "volume": 355202.0}, {"date": "2021-03-18", "close": 22.9, "volume": 187122.0}, {"date": "2021-03-19", "close": 24.08, "volume": 642591.0}, {"date": "2021-03-22", "close": 23.93, "volume": 141323.0}, {"date": "2021-03-23", "close": 22.3, "volume": 333965.0}, {"date": "2021-03-24", "close": 19.28, "volume": 556476.0}, {"date": "2021-03-25", "close": 19.4, "volume": 545430.0}, {"date": "2021-03-26", "close": 18.87, "volume": 500546.0}, {"date": "2021-03-29", "close": 17.16, "volume": 546444.0}, {"date": "2021-03-30", "close": 18.24, "volume": 1059564.0}, {"date": "2021-03-31", "close": 18.96, "volume": 811952.0}, {"date": "2021-04-01", "close": 19.29, "volume": 404154.0}, {"date": "2021-04-05", "close": 18.48, "volume": 322378.0}, {"date": "2021-04-06", "close": 18.92, "volume": 340523.0}, {"date": "2021-04-07", "close": 17.81, "volume": 343241.0}, {"date": "2021-04-08", "close": 19.11, "volume": 584520.0}, {"date": "2021-04-09", "close": 18.61, "volume": 361388.0}, {"date": "2021-04-12", "close": 18.48, "volume": 374225.0}, {"date": "2021-04-13", "close": 18.26, "volume": 305544.0}, {"date": "2021-04-14", "close": 17.85, "volume": 288769.0}, {"date": "2021-04-15", "close": 16.67, "volume": 406243.0}, {"date": "2021-04-16", "close": 16.54, "volume": 321275.0}, {"date": "2021-04-19", "close": 16.23, "volume": 467319.0}, {"date": "2021-04-20", "close": 15.12, "volume": 830992.0}, {"date": "2021-04-21", "close": 16.41, "volume": 387309.0}, {"date": "2021-04-22", "close": 16.62, "volume": 451540.0}, {"date": "2021-04-23", "close": 17.13, "volume": 200996.0}, {"date": "2021-04-26", "close": 17.75, "volume": 231628.0}, {"date": "2021-04-27", "close": 17.68, "volume": 365084.0}, {"date": "2021-04-28", "close": 17.49, "volume": 265783.0}, {"date": "2021-04-29", "close": 17.01, "volume": 145769.0}, {"date": "2021-04-30", "close": 16.47, "volume": 215826.0}, {"date": "2021-05-03", "close": 15.88, "volume": 265131.0}, {"date": "2021-05-04", "close": 15.28, "volume": 417599.0}, {"date": "2021-05-05", "close": 14.79, "volume": 294990.0}, {"date": "2021-05-06", "close": 14.55, "volume": 302795.0}, {"date": "2021-05-07", "close": 14.99, "volume": 534445.0}, {"date": "2021-05-10", "close": 13.92, "volume": 303920.0}, {"date": "2021-05-11", "close": 14.12, "volume": 536262.0}, {"date": "2021-05-12", "close": 13.27, "volume": 243302.0}, {"date": "2021-05-13", "close": 13.15, "volume": 333303.0}, {"date": "2021-05-14", "close": 14.17, "volume": 214692.0}, {"date": "2021-05-17", "close": 13.99, "volume": 170690.0}, {"date": "2021-05-18", "close": 14.31, "volume": 168337.0}, {"date": "2021-05-19", "close": 14.54, "volume": 165786.0}, {"date": "2021-05-20", "close": 14.76, "volume": 204651.0}, {"date": "2021-05-21", "close": 14.99, "volume": 228832.0}, {"date": "2021-05-24", "close": 14.59, "volume": 277396.0}, {"date": "2021-05-25", "close": 13.97, "volume": 190072.0}, {"date": "2021-05-26", "close": 14.54, "volume": 171216.0}, {"date": "2021-05-27", "close": 14.91, "volume": 253849.0}, {"date": "2021-05-28", "close": 14.97, "volume": 201923.0}, {"date": "2021-06-01", "close": 15.06, "volume": 214546.0}, {"date": "2021-06-02", "close": 15.1, "volume": 476927.0}, {"date": "2021-06-03", "close": 12.76, "volume": 678345.0}, {"date": "2021-06-04", "close": 17.54, "volume": 5008673.0}, {"date": "2021-06-07", "close": 16.1, "volume": 1274246.0}, {"date": "2021-06-08", "close": 16.06, "volume": 672381.0}, {"date": "2021-06-09", "close": 15.99, "volume": 422453.0}, {"date": "2021-06-10", "close": 15.19, "volume": 337973.0}, {"date": "2021-06-11", "close": 15.18, "volume": 433938.0}, {"date": "2021-06-14", "close": 15.09, "volume": 235892.0}, {"date": "2021-06-15", "close": 14.7, "volume": 268757.0}, {"date": "2021-06-16", "close": 15.31, "volume": 245184.0}, {"date": "2021-06-17", "close": 15.04, "volume": 244999.0}, {"date": "2021-06-18", "close": 14.49, "volume": 1362773.0}, {"date": "2021-06-21", "close": 14.92, "volume": 299633.0}, {"date": "2021-06-22", "close": 15.51, "volume": 272420.0}, {"date": "2021-06-23", "close": 16.93, "volume": 742146.0}, {"date": "2021-06-24", "close": 17.69, "volume": 494300.0}, {"date": "2021-06-25", "close": 17.58, "volume": 712380.0}, {"date": "2021-06-28", "close": 18.38, "volume": 336359.0}, {"date": "2021-06-29", "close": 18.26, "volume": 1121143.0}, {"date": "2021-06-30", "close": 17.39, "volume": 319484.0}, {"date": "2021-07-01", "close": 17.79, "volume": 295707.0}, {"date": "2021-07-02", "close": 17.37, "volume": 184741.0}, {"date": "2021-07-06", "close": 17.56, "volume": 224424.0}, {"date": "2021-07-07", "close": 16.07, "volume": 286533.0}, {"date": "2021-07-08", "close": 15.78, "volume": 255065.0}, {"date": "2021-07-09", "close": 16.14, "volume": 169258.0}, {"date": "2021-07-12", "close": 16.13, "volume": 113153.0}, {"date": "2021-07-13", "close": 15.49, "volume": 139459.0}, {"date": "2021-07-14", "close": 14.75, "volume": 175357.0}, {"date": "2021-07-15", "close": 14.62, "volume": 165132.0}, {"date": "2021-07-16", "close": 13.8, "volume": 418673.0}, {"date": "2021-07-19", "close": 13.51, "volume": 332862.0}, {"date": "2021-07-20", "close": 14.16, "volume": 462325.0}, {"date": "2021-07-21", "close": 15.06, "volume": 284348.0}, {"date": "2021-07-22", "close": 14.48, "volume": 137951.0}, {"date": "2021-07-23", "close": 14.13, "volume": 120411.0}, {"date": "2021-07-26", "close": 14.08, "volume": 181421.0}, {"date": "2021-07-27", "close": 13.7, "volume": 313111.0}, {"date": "2021-07-28", "close": 14.5, "volume": 215719.0}, {"date": "2021-07-29", "close": 14.22, "volume": 139033.0}, {"date": "2021-07-30", "close": 14.05, "volume": 120078.0}, {"date": "2021-08-02", "close": 13.87, "volume": 131112.0}, {"date": "2021-08-03", "close": 13.5, "volume": 182639.0}, {"date": "2021-08-04", "close": 12.99, "volume": 316459.0}, {"date": "2021-08-05", "close": 12.54, "volume": 719595.0}, {"date": "2021-08-06", "close": 12.69, "volume": 307034.0}, {"date": "2021-08-09", "close": 13.63, "volume": 279042.0}, {"date": "2021-08-10", "close": 14.52, "volume": 345249.0}, {"date": "2021-08-11", "close": 13.64, "volume": 240826.0}, {"date": "2021-08-12", "close": 13.35, "volume": 195397.0}, {"date": "2021-08-13", "close": 12.63, "volume": 196804.0}, {"date": "2021-08-16", "close": 12.22, "volume": 178857.0}, {"date": "2021-08-17", "close": 11.85, "volume": 164721.0}, {"date": "2021-08-18", "close": 11.86, "volume": 210700.0}, {"date": "2021-08-19", "close": 11.44, "volume": 204181.0}, {"date": "2021-08-20", "close": 11.47, "volume": 181104.0}, {"date": "2021-08-23", "close": 12.14, "volume": 201291.0}, {"date": "2021-08-24", "close": 12.1, "volume": 239021.0}, {"date": "2021-08-25", "close": 12.16, "volume": 185387.0}, {"date": "2021-08-26", "close": 12.5, "volume": 329984.0}, {"date": "2021-08-27", "close": 12.54, "volume": 180591.0}, {"date": "2021-08-30", "close": 12.34, "volume": 141353.0}, {"date": "2021-08-31", "close": 14.9, "volume": 1882472.0}, {"date": "2021-09-01", "close": 13.99, "volume": 664765.0}, {"date": "2021-09-02", "close": 14.01, "volume": 276563.0}, {"date": "2021-09-03", "close": 14.17, "volume": 200651.0}, {"date": "2021-09-07", "close": 14.28, "volume": 251981.0}, {"date": "2021-09-08", "close": 13.39, "volume": 264156.0}, {"date": "2021-09-09", "close": 13.54, "volume": 227685.0}, {"date": "2021-09-10", "close": 13.65, "volume": 223621.0}, {"date": "2021-09-13", "close": 13.75, "volume": 169191.0}, {"date": "2021-09-14", "close": 13.4, "volume": 172633.0}, {"date": "2021-09-15", "close": 13.11, "volume": 232447.0}, {"date": "2021-09-16", "close": 12.88, "volume": 309969.0}, {"date": "2021-09-17", "close": 13.6, "volume": 491066.0}, {"date": "2021-09-20", "close": 13.23, "volume": 297873.0}, {"date": "2021-09-21", "close": 13.31, "volume": 201334.0}, {"date": "2021-09-22", "close": 13.91, "volume": 224671.0}, {"date": "2021-09-23", "close": 13.92, "volume": 279822.0}, {"date": "2021-09-24", "close": 13.67, "volume": 344107.0}, {"date": "2021-09-27", "close": 14.64, "volume": 390202.0}, {"date": "2021-09-28", "close": 14.27, "volume": 358201.0}, {"date": "2021-09-29", "close": 13.56, "volume": 645861.0}, {"date": "2021-09-30", "close": 14.58, "volume": 442009.0}, {"date": "2021-10-01", "close": 14.58, "volume": 291529.0}, {"date": "2021-10-04", "close": 14.17, "volume": 288626.0}, {"date": "2021-10-05", "close": 14.11, "volume": 237516.0}, {"date": "2021-10-06", "close": 14.37, "volume": 200144.0}, {"date": "2021-10-07", "close": 15.42, "volume": 367620.0}, {"date": "2021-10-08", "close": 15.14, "volume": 177631.0}, {"date": "2021-10-11", "close": 15.94, "volume": 241496.0}, {"date": "2021-10-12", "close": 16.31, "volume": 256518.0}, {"date": "2021-10-13", "close": 16.91, "volume": 488721.0}, {"date": "2021-10-14", "close": 16.95, "volume": 164269.0}, {"date": "2021-10-15", "close": 16.75, "volume": 193030.0}, {"date": "2021-10-18", "close": 16.64, "volume": 223288.0}, {"date": "2021-10-19", "close": 17.31, "volume": 160567.0}, {"date": "2021-10-20", "close": 17.2, "volume": 123699.0}, {"date": "2021-10-21", "close": 17.15, "volume": 98727.0}, {"date": "2021-10-22", "close": 17.14, "volume": 122050.0}, {"date": "2021-10-25", "close": 17.25, "volume": 134321.0}, {"date": "2021-10-26", "close": 17.25, "volume": 133744.0}, {"date": "2021-10-27", "close": 17.15, "volume": 136006.0}, {"date": "2021-10-28", "close": 18.2, "volume": 230745.0}, {"date": "2021-10-29", "close": 18.38, "volume": 138131.0}, {"date": "2021-11-01", "close": 19.29, "volume": 203759.0}, {"date": "2021-11-02", "close": 18.24, "volume": 238262.0}, {"date": "2021-11-03", "close": 18.17, "volume": 256107.0}, {"date": "2021-11-04", "close": 17.8, "volume": 228747.0}, {"date": "2021-11-05", "close": 17.65, "volume": 191415.0}, {"date": "2021-11-08", "close": 18.28, "volume": 345062.0}, {"date": "2021-11-09", "close": 17.24, "volume": 454427.0}, {"date": "2021-11-10", "close": 16.17, "volume": 336650.0}, {"date": "2021-11-11", "close": 16.47, "volume": 275119.0}, {"date": "2021-11-12", "close": 16.04, "volume": 270902.0}, {"date": "2021-11-15", "close": 15.65, "volume": 179296.0}, {"date": "2021-11-16", "close": 15.35, "volume": 141913.0}, {"date": "2021-11-17", "close": 14.82, "volume": 223286.0}, {"date": "2021-11-18", "close": 14.18, "volume": 252427.0}, {"date": "2021-11-19", "close": 14.3, "volume": 143972.0}, {"date": "2021-11-22", "close": 13.66, "volume": 194507.0}, {"date": "2021-11-23", "close": 13.54, "volume": 173961.0}, {"date": "2021-11-24", "close": 13.68, "volume": 103617.0}, {"date": "2021-11-26", "close": 13.28, "volume": 123832.0}, {"date": "2021-11-29", "close": 12.91, "volume": 258414.0}, {"date": "2021-11-30", "close": 12.8, "volume": 269110.0}, {"date": "2021-12-01", "close": 12.19, "volume": 218618.0}, {"date": "2021-12-02", "close": 12.0, "volume": 316785.0}, {"date": "2021-12-03", "close": 11.26, "volume": 292201.0}, {"date": "2021-12-06", "close": 11.24, "volume": 240331.0}, {"date": "2021-12-07", "close": 11.65, "volume": 210994.0}, {"date": "2021-12-08", "close": 12.04, "volume": 146247.0}, {"date": "2021-12-09", "close": 11.65, "volume": 125347.0}, {"date": "2021-12-10", "close": 11.26, "volume": 168834.0}, {"date": "2021-12-13", "close": 11.47, "volume": 293164.0}, {"date": "2021-12-14", "close": 10.78, "volume": 261731.0}, {"date": "2021-12-15", "close": 11.08, "volume": 302174.0}, {"date": "2021-12-16", "close": 10.99, "volume": 251338.0}, {"date": "2021-12-17", "close": 11.16, "volume": 1073879.0}, {"date": "2021-12-20", "close": 10.87, "volume": 262062.0}, {"date": "2021-12-21", "close": 11.41, "volume": 188104.0}, {"date": "2021-12-22", "close": 11.29, "volume": 139397.0}, {"date": "2021-12-23", "close": 11.66, "volume": 210346.0}, {"date": "2021-12-27", "close": 11.2, "volume": 178383.0}, {"date": "2021-12-28", "close": 10.89, "volume": 185021.0}, {"date": "2021-12-29", "close": 10.75, "volume": 262066.0}, {"date": "2021-12-30", "close": 10.97, "volume": 423536.0}, {"date": "2021-12-31", "close": 10.88, "volume": 144578.0}, {"date": "2022-01-03", "close": 11.02, "volume": 216382.0}, {"date": "2022-01-04", "close": 10.99, "volume": 225840.0}, {"date": "2022-01-05", "close": 10.48, "volume": 248607.0}, {"date": "2022-01-06", "close": 10.34, "volume": 178531.0}, {"date": "2022-01-07", "close": 10.23, "volume": 151492.0}, {"date": "2022-01-10", "close": 9.89, "volume": 246431.0}, {"date": "2022-01-11", "close": 9.96, "volume": 167497.0}, {"date": "2022-01-12", "close": 9.65, "volume": 160885.0}, {"date": "2022-01-13", "close": 9.33, "volume": 171957.0}, {"date": "2022-01-14", "close": 9.6, "volume": 268956.0}, {"date": "2022-01-18", "close": 9.09, "volume": 221053.0}, {"date": "2022-01-19", "close": 8.74, "volume": 247910.0}, {"date": "2022-01-20", "close": 8.53, "volume": 229582.0}, {"date": "2022-01-21", "close": 7.98, "volume": 271507.0}, {"date": "2022-01-24", "close": 8.25, "volume": 535360.0}, {"date": "2022-01-25", "close": 8.1, "volume": 217084.0}, {"date": "2022-01-26", "close": 7.84, "volume": 198761.0}, {"date": "2022-01-27", "close": 7.38, "volume": 252418.0}, {"date": "2022-01-28", "close": 7.37, "volume": 281588.0}, {"date": "2022-01-31", "close": 8.2, "volume": 327568.0}, {"date": "2022-02-01", "close": 8.65, "volume": 529799.0}, {"date": "2022-02-02", "close": 8.18, "volume": 290837.0}, {"date": "2022-02-03", "close": 7.88, "volume": 294687.0}, {"date": "2022-02-04", "close": 8.05, "volume": 194147.0}, {"date": "2022-02-07", "close": 7.87, "volume": 195423.0}, {"date": "2022-02-08", "close": 7.98, "volume": 206946.0}, {"date": "2022-02-09", "close": 8.36, "volume": 184016.0}, {"date": "2022-02-10", "close": 7.98, "volume": 280281.0}, {"date": "2022-02-11", "close": 7.71, "volume": 159445.0}, {"date": "2022-02-14", "close": 7.8, "volume": 168449.0}, {"date": "2022-02-15", "close": 8.43, "volume": 278016.0}, {"date": "2022-02-16", "close": 8.33, "volume": 110348.0}, {"date": "2022-02-17", "close": 7.95, "volume": 123474.0}, {"date": "2022-02-18", "close": 7.68, "volume": 163312.0}, {"date": "2022-02-22", "close": 7.61, "volume": 197567.0}, {"date": "2022-02-23", "close": 7.48, "volume": 207509.0}, {"date": "2022-02-24", "close": 8.13, "volume": 247160.0}, {"date": "2022-02-25", "close": 8.18, "volume": 135393.0}, {"date": "2022-02-28", "close": 8.49, "volume": 324520.0}, {"date": "2022-03-01", "close": 8.54, "volume": 192894.0}, {"date": "2022-03-02", "close": 8.53, "volume": 158574.0}, {"date": "2022-03-03", "close": 8.06, "volume": 161724.0}, {"date": "2022-03-04", "close": 7.93, "volume": 492404.0}, {"date": "2022-03-07", "close": 8.63, "volume": 322458.0}, {"date": "2022-03-08", "close": 9.9, "volume": 551483.0}, {"date": "2022-03-09", "close": 9.72, "volume": 290219.0}, {"date": "2022-03-10", "close": 9.18, "volume": 316330.0}, {"date": "2022-03-11", "close": 8.31, "volume": 229254.0}, {"date": "2022-03-14", "close": 7.4, "volume": 378476.0}, {"date": "2022-03-15", "close": 7.94, "volume": 292130.0}, {"date": "2022-03-16", "close": 8.34, "volume": 249256.0}, {"date": "2022-03-17", "close": 8.78, "volume": 274120.0}, {"date": "2022-03-18", "close": 8.99, "volume": 663981.0}, {"date": "2022-03-21", "close": 8.76, "volume": 334617.0}, {"date": "2022-03-22", "close": 8.9, "volume": 172474.0}, {"date": "2022-03-23", "close": 8.51, "volume": 310850.0}, {"date": "2022-03-24", "close": 8.76, "volume": 454568.0}, {"date": "2022-03-25", "close": 8.47, "volume": 283645.0}, {"date": "2022-03-28", "close": 8.0, "volume": 344676.0}, {"date": "2022-03-29", "close": 8.17, "volume": 275427.0}, {"date": "2022-03-30", "close": 7.73, "volume": 733617.0}, {"date": "2022-03-31", "close": 7.61, "volume": 302107.0}, {"date": "2022-04-01", "close": 7.64, "volume": 243712.0}, {"date": "2022-04-04", "close": 8.24, "volume": 237826.0}, {"date": "2022-04-05", "close": 8.14, "volume": 252235.0}, {"date": "2022-04-06", "close": 7.51, "volume": 294470.0}, {"date": "2022-04-07", "close": 7.33, "volume": 290791.0}, {"date": "2022-04-08", "close": 7.04, "volume": 253873.0}, {"date": "2022-04-11", "close": 7.11, "volume": 168135.0}, {"date": "2022-04-12", "close": 7.05, "volume": 126525.0}, {"date": "2022-04-13", "close": 7.13, "volume": 124034.0}, {"date": "2022-04-14", "close": 6.86, "volume": 186666.0}, {"date": "2022-04-18", "close": 6.7, "volume": 190680.0}, {"date": "2022-04-19", "close": 6.82, "volume": 256089.0}, {"date": "2022-04-20", "close": 6.4, "volume": 229750.0}, {"date": "2022-04-21", "close": 6.11, "volume": 292825.0}, {"date": "2022-04-22", "close": 6.07, "volume": 327291.0}, {"date": "2022-04-25", "close": 6.07, "volume": 384976.0}, {"date": "2022-04-26", "close": 5.63, "volume": 277391.0}, {"date": "2022-04-27", "close": 5.45, "volume": 350277.0}, {"date": "2022-04-28", "close": 5.55, "volume": 345590.0}, {"date": "2022-04-29", "close": 5.33, "volume": 302338.0}, {"date": "2022-05-02", "close": 5.6, "volume": 251665.0}, {"date": "2022-05-03", "close": 5.57, "volume": 248664.0}, {"date": "2022-05-04", "close": 5.94, "volume": 266735.0}, {"date": "2022-05-05", "close": 5.62, "volume": 223318.0}, {"date": "2022-05-06", "close": 5.33, "volume": 167401.0}, {"date": "2022-05-09", "close": 4.87, "volume": 336773.0}, {"date": "2022-05-10", "close": 4.96, "volume": 290518.0}, {"date": "2022-05-11", "close": 4.66, "volume": 339762.0}, {"date": "2022-05-12", "close": 4.79, "volume": 242980.0}, {"date": "2022-05-13", "close": 5.15, "volume": 209614.0}, {"date": "2022-05-16", "close": 4.97, "volume": 207898.0}, {"date": "2022-05-17", "close": 5.37, "volume": 237797.0}, {"date": "2022-05-18", "close": 5.17, "volume": 217880.0}, {"date": "2022-05-19", "close": 5.27, "volume": 146598.0}, {"date": "2022-05-20", "close": 5.21, "volume": 163762.0}, {"date": "2022-05-23", "close": 5.27, "volume": 211693.0}, {"date": "2022-05-24", "close": 5.0, "volume": 130249.0}, {"date": "2022-05-25", "close": 5.05, "volume": 87674.0}, {"date": "2022-05-26", "close": 5.42, "volume": 195344.0}, {"date": "2022-05-27", "close": 5.5, "volume": 281825.0}, {"date": "2022-05-31", "close": 5.34, "volume": 367546.0}, {"date": "2022-06-01", "close": 5.28, "volume": 388731.0}, {"date": "2022-06-02", "close": 6.32, "volume": 815984.0}, {"date": "2022-06-03", "close": 6.03, "volume": 441079.0}, {"date": "2022-06-06", "close": 6.03, "volume": 269894.0}, {"date": "2022-06-07", "close": 6.33, "volume": 340080.0}, {"date": "2022-06-08", "close": 6.25, "volume": 236306.0}, {"date": "2022-06-09", "close": 6.32, "volume": 233443.0}, {"date": "2022-06-10", "close": 5.92, "volume": 278673.0}, {"date": "2022-06-13", "close": 6.07, "volume": 506792.0}, {"date": "2022-06-14", "close": 5.09, "volume": 496320.0}, {"date": "2022-06-15", "close": 5.3, "volume": 413077.0}, {"date": "2022-06-16", "close": 4.89, "volume": 277357.0}, {"date": "2022-06-17", "close": 4.73, "volume": 1114068.0}, {"date": "2022-06-21", "close": 4.52, "volume": 764410.0}, {"date": "2022-06-22", "close": 4.74, "volume": 840332.0}, {"date": "2022-06-23", "close": 5.32, "volume": 850199.0}, {"date": "2022-06-24", "close": 5.35, "volume": 3546921.0}, {"date": "2022-06-27", "close": 5.38, "volume": 501947.0}, {"date": "2022-06-28", "close": 5.01, "volume": 343153.0}, {"date": "2022-06-29", "close": 4.85, "volume": 1657909.0}, {"date": "2022-06-30", "close": 5.18, "volume": 413130.0}, {"date": "2022-07-01", "close": 4.86, "volume": 176751.0}, {"date": "2022-07-05", "close": 4.9, "volume": 273317.0}, {"date": "2022-07-06", "close": 4.84, "volume": 159715.0}, {"date": "2022-07-07", "close": 5.1, "volume": 296014.0}, {"date": "2022-07-08", "close": 5.09, "volume": 323122.0}, {"date": "2022-07-11", "close": 4.76, "volume": 477610.0}, {"date": "2022-07-12", "close": 4.74, "volume": 204890.0}, {"date": "2022-07-13", "close": 4.84, "volume": 128289.0}, {"date": "2022-07-14", "close": 4.82, "volume": 95480.0}, {"date": "2022-07-15", "close": 4.74, "volume": 169025.0}, {"date": "2022-07-18", "close": 4.89, "volume": 225638.0}, {"date": "2022-07-19", "close": 4.76, "volume": 375006.0}, {"date": "2022-07-20", "close": 5.17, "volume": 203094.0}, {"date": "2022-07-21", "close": 5.28, "volume": 129681.0}, {"date": "2022-07-22", "close": 4.96, "volume": 177486.0}, {"date": "2022-07-25", "close": 4.86, "volume": 82920.0}, {"date": "2022-07-26", "close": 4.76, "volume": 102575.0}, {"date": "2022-07-27", "close": 5.27, "volume": 270603.0}, {"date": "2022-07-28", "close": 5.78, "volume": 302768.0}, {"date": "2022-07-29", "close": 6.14, "volume": 208650.0}, {"date": "2022-08-01", "close": 5.94, "volume": 243631.0}, {"date": "2022-08-02", "close": 6.14, "volume": 138318.0}, {"date": "2022-08-03", "close": 6.23, "volume": 168681.0}, {"date": "2022-08-04", "close": 5.44, "volume": 591351.0}, {"date": "2022-08-05", "close": 5.2, "volume": 492767.0}, {"date": "2022-08-08", "close": 5.19, "volume": 432154.0}, {"date": "2022-08-09", "close": 4.99, "volume": 442173.0}, {"date": "2022-08-10", "close": 5.38, "volume": 271085.0}, {"date": "2022-08-11", "close": 5.66, "volume": 393016.0}, {"date": "2022-08-12", "close": 6.13, "volume": 228532.0}, {"date": "2022-08-15", "close": 6.09, "volume": 307950.0}, {"date": "2022-08-16", "close": 6.05, "volume": 179216.0}, {"date": "2022-08-17", "close": 5.8, "volume": 160229.0}, {"date": "2022-08-18", "close": 5.79, "volume": 290047.0}, {"date": "2022-08-19", "close": 5.47, "volume": 249531.0}, {"date": "2022-08-22", "close": 5.21, "volume": 183070.0}, {"date": "2022-08-23", "close": 5.31, "volume": 160990.0}, {"date": "2022-08-24", "close": 5.51, "volume": 132272.0}, {"date": "2022-08-25", "close": 5.74, "volume": 108672.0}, {"date": "2022-08-26", "close": 5.48, "volume": 122092.0}, {"date": "2022-08-29", "close": 5.28, "volume": 122692.0}, {"date": "2022-08-30", "close": 5.2, "volume": 335692.0}, {"date": "2022-08-31", "close": 5.34, "volume": 173421.0}, {"date": "2022-09-01", "close": 5.13, "volume": 201951.0}, {"date": "2022-09-02", "close": 5.2, "volume": 210938.0}, {"date": "2022-09-06", "close": 5.12, "volume": 127702.0}, {"date": "2022-09-07", "close": 5.19, "volume": 176091.0}, {"date": "2022-09-08", "close": 4.82, "volume": 455810.0}, {"date": "2022-09-09", "close": 4.92, "volume": 199037.0}, {"date": "2022-09-12", "close": 5.07, "volume": 242959.0}, {"date": "2022-09-13", "close": 4.78, "volume": 252106.0}, {"date": "2022-09-14", "close": 4.91, "volume": 217868.0}, {"date": "2022-09-15", "close": 4.91, "volume": 164236.0}, {"date": "2022-09-16", "close": 5.2, "volume": 516906.0}, {"date": "2022-09-19", "close": 5.43, "volume": 278213.0}, {"date": "2022-09-20", "close": 5.02, "volume": 246018.0}, {"date": "2022-09-21", "close": 4.85, "volume": 165032.0}, {"date": "2022-09-22", "close": 4.66, "volume": 346191.0}, {"date": "2022-09-23", "close": 4.45, "volume": 363951.0}, {"date": "2022-09-26", "close": 4.46, "volume": 128708.0}, {"date": "2022-09-27", "close": 4.55, "volume": 186317.0}, {"date": "2022-09-28", "close": 4.58, "volume": 307540.0}, {"date": "2022-09-29", "close": 4.45, "volume": 354899.0}, {"date": "2022-09-30", "close": 4.38, "volume": 134469.0}, {"date": "2022-10-03", "close": 4.59, "volume": 157067.0}, {"date": "2022-10-04", "close": 4.86, "volume": 126510.0}, {"date": "2022-10-05", "close": 4.77, "volume": 101196.0}, {"date": "2022-10-06", "close": 4.53, "volume": 137482.0}, {"date": "2022-10-07", "close": 4.31, "volume": 266935.0}, {"date": "2022-10-10", "close": 3.98, "volume": 484871.0}, {"date": "2022-10-11", "close": 3.88, "volume": 233911.0}, {"date": "2022-10-12", "close": 3.92, "volume": 179230.0}, {"date": "2022-10-13", "close": 3.99, "volume": 158240.0}, {"date": "2022-10-14", "close": 3.87, "volume": 143849.0}, {"date": "2022-10-17", "close": 3.98, "volume": 128687.0}, {"date": "2022-10-18", "close": 4.15, "volume": 158964.0}, {"date": "2022-10-19", "close": 4.08, "volume": 90176.0}, {"date": "2022-10-20", "close": 4.0, "volume": 106586.0}, {"date": "2022-10-21", "close": 4.07, "volume": 124503.0}, {"date": "2022-10-24", "close": 4.2, "volume": 122106.0}, {"date": "2022-10-25", "close": 4.32, "volume": 89354.0}, {"date": "2022-10-26", "close": 4.44, "volume": 147406.0}, {"date": "2022-10-27", "close": 4.27, "volume": 123640.0}, {"date": "2022-10-28", "close": 4.27, "volume": 81744.0}, {"date": "2022-10-31", "close": 4.52, "volume": 153780.0}, {"date": "2022-11-01", "close": 4.74, "volume": 221700.0}, {"date": "2022-11-02", "close": 3.63, "volume": 1396869.0}, {"date": "2022-11-03", "close": 3.76, "volume": 297261.0}, {"date": "2022-11-04", "close": 3.72, "volume": 264389.0}, {"date": "2022-11-07", "close": 3.82, "volume": 231229.0}, {"date": "2022-11-08", "close": 3.66, "volume": 78623.0}, {"date": "2022-11-09", "close": 3.49, "volume": 118411.0}, {"date": "2022-11-10", "close": 3.91, "volume": 200497.0}, {"date": "2022-11-11", "close": 4.12, "volume": 124538.0}, {"date": "2022-11-14", "close": 4.01, "volume": 109329.0}, {"date": "2022-11-15", "close": 4.18, "volume": 96780.0}, {"date": "2022-11-16", "close": 4.06, "volume": 105038.0}, {"date": "2022-11-17", "close": 3.93, "volume": 88301.0}, {"date": "2022-11-18", "close": 3.99, "volume": 91719.0}, {"date": "2022-11-21", "close": 3.95, "volume": 195457.0}, {"date": "2022-11-22", "close": 3.95, "volume": 214181.0}, {"date": "2022-11-23", "close": 4.12, "volume": 67610.0}, {"date": "2022-11-25", "close": 4.23, "volume": 47620.0}, {"date": "2022-11-28", "close": 4.09, "volume": 539198.0}, {"date": "2022-11-29", "close": 3.91, "volume": 182215.0}, {"date": "2022-11-30", "close": 3.76, "volume": 226639.0}, {"date": "2022-12-01", "close": 3.95, "volume": 199592.0}, {"date": "2022-12-02", "close": 3.95, "volume": 65654.0}, {"date": "2022-12-05", "close": 3.7, "volume": 112992.0}, {"date": "2022-12-06", "close": 3.54, "volume": 220747.0}, {"date": "2022-12-07", "close": 3.32, "volume": 173046.0}, {"date": "2022-12-08", "close": 3.35, "volume": 138884.0}, {"date": "2022-12-09", "close": 3.42, "volume": 140924.0}, {"date": "2022-12-12", "close": 3.37, "volume": 339133.0}, {"date": "2022-12-13", "close": 3.29, "volume": 218243.0}, {"date": "2022-12-14", "close": 3.6, "volume": 326893.0}, {"date": "2022-12-15", "close": 3.64, "volume": 396372.0}, {"date": "2022-12-16", "close": 3.54, "volume": 1006593.0}, {"date": "2022-12-19", "close": 3.54, "volume": 274890.0}, {"date": "2022-12-20", "close": 3.68, "volume": 280014.0}, {"date": "2022-12-21", "close": 3.8, "volume": 172804.0}, {"date": "2022-12-22", "close": 3.58, "volume": 187348.0}, {"date": "2022-12-23", "close": 3.4, "volume": 171508.0}, {"date": "2022-12-27", "close": 3.35, "volume": 169638.0}, {"date": "2022-12-28", "close": 3.34, "volume": 179143.0}, {"date": "2022-12-29", "close": 3.52, "volume": 178463.0}, {"date": "2022-12-30", "close": 3.68, "volume": 205587.0}, {"date": "2023-01-03", "close": 3.58, "volume": 132380.0}, {"date": "2023-01-04", "close": 3.67, "volume": 75011.0}, {"date": "2023-01-05", "close": 3.59, "volume": 67894.0}, {"date": "2023-01-06", "close": 3.63, "volume": 116916.0}, {"date": "2023-01-09", "close": 3.87, "volume": 155111.0}, {"date": "2023-01-10", "close": 4.07, "volume": 69764.0}, {"date": "2023-01-11", "close": 4.3, "volume": 175929.0}, {"date": "2023-01-12", "close": 4.73, "volume": 252606.0}, {"date": "2023-01-13", "close": 4.83, "volume": 221792.0}, {"date": "2023-01-17", "close": 5.04, "volume": 132740.0}, {"date": "2023-01-18", "close": 5.35, "volume": 371611.0}, {"date": "2023-01-19", "close": 5.51, "volume": 318153.0}, {"date": "2023-01-20", "close": 5.33, "volume": 178739.0}, {"date": "2023-01-23", "close": 5.45, "volume": 111035.0}, {"date": "2023-01-24", "close": 5.36, "volume": 130058.0}, {"date": "2023-01-25", "close": 5.24, "volume": 110280.0}, {"date": "2023-01-26", "close": 5.33, "volume": 84393.0}, {"date": "2023-01-27", "close": 5.34, "volume": 77827.0}, {"date": "2023-01-30", "close": 5.03, "volume": 118636.0}, {"date": "2023-01-31", "close": 5.43, "volume": 202091.0}, {"date": "2023-02-01", "close": 5.63, "volume": 182611.0}, {"date": "2023-02-02", "close": 5.36, "volume": 444239.0}, {"date": "2023-02-03", "close": 5.31, "volume": 131402.0}, {"date": "2023-02-06", "close": 6.38, "volume": 722959.0}, {"date": "2023-02-07", "close": 6.57, "volume": 343932.0}, {"date": "2023-02-08", "close": 6.05, "volume": 326347.0}, {"date": "2023-02-09", "close": 5.81, "volume": 193520.0}, {"date": "2023-02-10", "close": 5.72, "volume": 236584.0}, {"date": "2023-02-13", "close": 5.83, "volume": 171376.0}, {"date": "2023-02-14", "close": 5.64, "volume": 145440.0}, {"date": "2023-02-15", "close": 6.04, "volume": 220595.0}, {"date": "2023-02-16", "close": 5.88, "volume": 224428.0}, {"date": "2023-02-17", "close": 5.87, "volume": 198512.0}, {"date": "2023-02-21", "close": 5.425, "volume": 234592.0}, {"date": "2023-02-22", "close": 5.15, "volume": 154218.0}, {"date": "2023-02-23", "close": 5.39, "volume": 132141.0}, {"date": "2023-02-24", "close": 5.25, "volume": 152152.0}, {"date": "2023-02-27", "close": 5.27, "volume": 142168.0}, {"date": "2023-02-28", "close": 5.36, "volume": 173731.0}, {"date": "2023-03-01", "close": 5.36, "volume": 117920.0}, {"date": "2023-03-02", "close": 5.24, "volume": 130488.0}, {"date": "2023-03-03", "close": 5.37, "volume": 208593.0}, {"date": "2023-03-06", "close": 5.21, "volume": 141299.0}, {"date": "2023-03-07", "close": 5.09, "volume": 109866.0}, {"date": "2023-03-08", "close": 5.62, "volume": 309402.0}, {"date": "2023-03-09", "close": 5.36, "volume": 235582.0}, {"date": "2023-03-10", "close": 4.88, "volume": 214422.0}, {"date": "2023-03-13", "close": 4.85, "volume": 165930.0}, {"date": "2023-03-14", "close": 4.88, "volume": 150813.0}, {"date": "2023-03-15", "close": 4.59, "volume": 121416.0}, {"date": "2023-03-16", "close": 4.64, "volume": 148861.0}, {"date": "2023-03-17", "close": 4.27, "volume": 343717.0}, {"date": "2023-03-20", "close": 4.1, "volume": 131004.0}, {"date": "2023-03-21", "close": 4.28, "volume": 131545.0}, {"date": "2023-03-22", "close": 4.22, "volume": 95792.0}, {"date": "2023-03-23", "close": 4.13, "volume": 140221.0}, {"date": "2023-03-24", "close": 4.11, "volume": 118098.0}, {"date": "2023-03-27", "close": 4.23, "volume": 70384.0}, {"date": "2023-03-28", "close": 4.25, "volume": 103538.0}, {"date": "2023-03-29", "close": 4.47, "volume": 120825.0}, {"date": "2023-03-30", "close": 4.77, "volume": 464329.0}, {"date": "2023-03-31", "close": 4.91, "volume": 122856.0}, {"date": "2023-04-03", "close": 4.68, "volume": 247859.0}, {"date": "2023-04-04", "close": 4.3, "volume": 141528.0}, {"date": "2023-04-05", "close": 3.97, "volume": 207661.0}, {"date": "2023-04-06", "close": 4.0, "volume": 152581.0}, {"date": "2023-04-10", "close": 4.13, "volume": 130909.0}, {"date": "2023-04-11", "close": 4.26, "volume": 159369.0}, {"date": "2023-04-12", "close": 4.07, "volume": 151325.0}, {"date": "2023-04-13", "close": 4.28, "volume": 161702.0}, {"date": "2023-04-14", "close": 4.23, "volume": 157565.0}, {"date": "2023-04-17", "close": 4.47, "volume": 155758.0}, {"date": "2023-04-18", "close": 4.25, "volume": 90613.0}, {"date": "2023-04-19", "close": 4.165, "volume": 72862.0}, {"date": "2023-04-20", "close": 4.04, "volume": 63081.0}, {"date": "2023-04-21", "close": 4.04, "volume": 91424.0}, {"date": "2023-04-24", "close": 4.07, "volume": 80168.0}, {"date": "2023-04-25", "close": 3.96, "volume": 84913.0}, {"date": "2023-04-26", "close": 3.99, "volume": 133724.0}, {"date": "2023-04-27", "close": 4.07, "volume": 89560.0}, {"date": "2023-04-28", "close": 4.05, "volume": 81902.0}, {"date": "2023-05-01", "close": 4.02, "volume": 70701.0}, {"date": "2023-05-02", "close": 3.99, "volume": 66389.0}, {"date": "2023-05-03", "close": 3.92, "volume": 104929.0}, {"date": "2023-05-04", "close": 3.7, "volume": 153266.0}, {"date": "2023-05-05", "close": 3.9, "volume": 216847.0}, {"date": "2023-05-08", "close": 3.9, "volume": 58553.0}, {"date": "2023-05-09", "close": 4.1, "volume": 115165.0}, {"date": "2023-05-10", "close": 4.34, "volume": 95987.0}, {"date": "2023-05-11", "close": 4.41, "volume": 69820.0}, {"date": "2023-05-12", "close": 4.27, "volume": 45731.0}, {"date": "2023-05-15", "close": 4.33, "volume": 48689.0}, {"date": "2023-05-16", "close": 4.48, "volume": 87333.0}, {"date": "2023-05-17", "close": 4.61, "volume": 54683.0}, {"date": "2023-05-18", "close": 4.49, "volume": 87325.0}, {"date": "2023-05-19", "close": 4.19, "volume": 103448.0}, {"date": "2023-05-22", "close": 4.26, "volume": 213271.0}, {"date": "2023-05-23", "close": 4.28, "volume": 156718.0}, {"date": "2023-05-24", "close": 4.19, "volume": 118828.0}, {"date": "2023-05-25", "close": 3.99, "volume": 156073.0}, {"date": "2023-05-26", "close": 4.01, "volume": 244137.0}, {"date": "2023-05-30", "close": 4.24, "volume": 137211.0}, {"date": "2023-05-31", "close": 4.69, "volume": 337498.0}, {"date": "2023-06-01", "close": 5.32, "volume": 307330.0}, {"date": "2023-06-02", "close": 6.08, "volume": 521447.0}, {"date": "2023-06-05", "close": 6.5, "volume": 471567.0}, {"date": "2023-06-06", "close": 6.67, "volume": 411509.0}, {"date": "2023-06-07", "close": 6.02, "volume": 442789.0}, {"date": "2023-06-08", "close": 6.275, "volume": 221432.0}, {"date": "2023-06-09", "close": 6.15, "volume": 142977.0}, {"date": "2023-06-12", "close": 6.48, "volume": 409934.0}, {"date": "2023-06-13", "close": 7.22, "volume": 383062.0}, {"date": "2023-06-14", "close": 6.77, "volume": 454938.0}, {"date": "2023-06-15", "close": 6.79, "volume": 203917.0}, {"date": "2023-06-16", "close": 6.72, "volume": 272366.0}, {"date": "2023-06-20", "close": 6.32, "volume": 226478.0}, {"date": "2023-06-21", "close": 6.1, "volume": 291811.0}, {"date": "2023-06-22", "close": 5.98, "volume": 271960.0}, {"date": "2023-06-23", "close": 5.87, "volume": 132210.0}, {"date": "2023-06-26", "close": 5.6, "volume": 156565.0}, {"date": "2023-06-27", "close": 5.59, "volume": 452561.0}, {"date": "2023-06-28", "close": 6.08, "volume": 191779.0}, {"date": "2023-06-29", "close": 6.06, "volume": 423334.0}, {"date": "2023-06-30", "close": 6.26, "volume": 170389.0}, {"date": "2023-07-03", "close": 6.34, "volume": 85333.0}, {"date": "2023-07-05", "close": 6.2, "volume": 118006.0}, {"date": "2023-07-06", "close": 6.06, "volume": 125789.0}, {"date": "2023-07-07", "close": 6.26, "volume": 93532.0}, {"date": "2023-07-10", "close": 6.7, "volume": 125185.0}, {"date": "2023-07-11", "close": 6.7, "volume": 98813.0}, {"date": "2023-07-12", "close": 6.8, "volume": 149432.0}, {"date": "2023-07-13", "close": 6.68, "volume": 87866.0}, {"date": "2023-07-14", "close": 6.545, "volume": 77343.0}, {"date": "2023-07-17", "close": 6.72, "volume": 156596.0}, {"date": "2023-07-18", "close": 7.8, "volume": 914425.0}, {"date": "2023-07-19", "close": 7.51, "volume": 396792.0}, {"date": "2023-07-20", "close": 7.06, "volume": 196043.0}, {"date": "2023-07-21", "close": 7.31, "volume": 223296.0}, {"date": "2023-07-24", "close": 7.33, "volume": 178811.0}, {"date": "2023-07-25", "close": 7.03, "volume": 230301.0}, {"date": "2023-07-26", "close": 7.51, "volume": 501051.0}, {"date": "2023-07-27", "close": 8.45, "volume": 2200901.0}, {"date": "2023-07-28", "close": 9.84, "volume": 4868867.0}, {"date": "2023-07-31", "close": 10.08, "volume": 2750907.0}, {"date": "2023-08-01", "close": 16.13, "volume": 48778830.0}, {"date": "2023-08-02", "close": 11.46, "volume": 20905340.0}, {"date": "2023-08-03", "close": 9.6, "volume": 9593772.0}, {"date": "2023-08-04", "close": 10.31, "volume": 21145740.0}, {"date": "2023-08-07", "close": 10.045, "volume": 7011018.0}, {"date": "2023-08-08", "close": 8.7, "volume": 4138475.0}, {"date": "2023-08-09", "close": 8.54, "volume": 2800175.0}, {"date": "2023-08-10", "close": 9.68, "volume": 5463652.0}, {"date": "2023-08-11", "close": 8.765, "volume": 2954233.0}, {"date": "2023-08-14", "close": 10.07, "volume": 4904509.0}, {"date": "2023-08-15", "close": 8.99, "volume": 2162562.0}, {"date": "2023-08-16", "close": 8.93, "volume": 2791705.0}, {"date": "2023-08-17", "close": 8.62, "volume": 2281046.0}, {"date": "2023-08-18", "close": 8.65, "volume": 1488948.0}, {"date": "2023-08-21", "close": 9.07, "volume": 2079233.0}, {"date": "2023-08-22", "close": 9.05, "volume": 1514580.0}, {"date": "2023-08-23", "close": 9.27, "volume": 1327582.0}, {"date": "2023-08-24", "close": 8.67, "volume": 1153870.0}, {"date": "2023-08-25", "close": 8.925, "volume": 648373.0}, {"date": "2023-08-28", "close": 9.26, "volume": 913923.0}, {"date": "2023-08-29", "close": 9.53, "volume": 1547350.0}, {"date": "2023-08-30", "close": 9.66, "volume": 1307520.0}, {"date": "2023-08-31", "close": 9.25, "volume": 1338255.0}, {"date": "2023-09-01", "close": 9.36, "volume": 800456.0}, {"date": "2023-09-05", "close": 8.725, "volume": 1395196.0}, {"date": "2023-09-06", "close": 8.39, "volume": 960722.0}, {"date": "2023-09-07", "close": 8.165, "volume": 760527.0}, {"date": "2023-09-08", "close": 8.06, "volume": 617467.0}, {"date": "2023-09-11", "close": 7.93, "volume": 488540.0}, {"date": "2023-09-12", "close": 7.73, "volume": 621512.0}, {"date": "2023-09-13", "close": 7.56, "volume": 692603.0}, {"date": "2023-09-14", "close": 7.61, "volume": 553319.0}, {"date": "2023-09-15", "close": 7.72, "volume": 543534.0}, {"date": "2023-09-18", "close": 7.79, "volume": 585841.0}, {"date": "2023-09-19", "close": 7.66, "volume": 387235.0}, {"date": "2023-09-20", "close": 7.57, "volume": 373849.0}, {"date": "2023-09-21", "close": 7.59, "volume": 445266.0}, {"date": "2023-09-22", "close": 7.62, "volume": 437966.0}, {"date": "2023-09-25", "close": 7.47, "volume": 321396.0}, {"date": "2023-09-26", "close": 7.28, "volume": 728723.0}, {"date": "2023-09-27", "close": 7.5, "volume": 328425.0}, {"date": "2023-09-28", "close": 7.5, "volume": 808350.0}, {"date": "2023-09-29", "close": 7.55, "volume": 314488.0}, {"date": "2023-10-02", "close": 7.21, "volume": 484408.0}, {"date": "2023-10-03", "close": 6.89, "volume": 685549.0}, {"date": "2023-10-04", "close": 6.9, "volume": 318402.0}, {"date": "2023-10-05", "close": 6.8, "volume": 362952.0}, {"date": "2023-10-06", "close": 6.89, "volume": 268713.0}, {"date": "2023-10-09", "close": 6.53, "volume": 683119.0}, {"date": "2023-10-10", "close": 6.83, "volume": 462888.0}, {"date": "2023-10-11", "close": 6.795, "volume": 309083.0}, {"date": "2023-10-12", "close": 6.41, "volume": 496740.0}, {"date": "2023-10-13", "close": 6.33, "volume": 251112.0}, {"date": "2023-10-16", "close": 6.21, "volume": 336207.0}, {"date": "2023-10-17", "close": 6.46, "volume": 374110.0}, {"date": "2023-10-18", "close": 6.18, "volume": 551583.0}, {"date": "2023-10-19", "close": 6.08, "volume": 416642.0}, {"date": "2023-10-20", "close": 6.02, "volume": 391384.0}, {"date": "2023-10-23", "close": 5.83, "volume": 709957.0}, {"date": "2023-10-24", "close": 6.27, "volume": 661153.0}, {"date": "2023-10-25", "close": 6.14, "volume": 363890.0}, {"date": "2023-10-26", "close": 6.22, "volume": 303674.0}, {"date": "2023-10-27", "close": 6.21, "volume": 257295.0}, {"date": "2023-10-30", "close": 6.22, "volume": 276391.0}, {"date": "2023-10-31", "close": 6.265, "volume": 227513.0}, {"date": "2023-11-01", "close": 6.4, "volume": 451011.0}, {"date": "2023-11-02", "close": 7.26, "volume": 938109.0}, {"date": "2023-11-03", "close": 7.75, "volume": 584707.0}, {"date": "2023-11-06", "close": 7.75, "volume": 367523.0}, {"date": "2023-11-07", "close": 8.1, "volume": 470205.0}, {"date": "2023-11-08", "close": 8.13, "volume": 310969.0}, {"date": "2023-11-09", "close": 7.96, "volume": 376944.0}, {"date": "2023-11-10", "close": 7.73, "volume": 386188.0}, {"date": "2023-11-13", "close": 8.22, "volume": 272883.0}, {"date": "2023-11-14", "close": 8.95, "volume": 569740.0}, {"date": "2023-11-15", "close": 8.91, "volume": 513148.0}, {"date": "2023-11-16", "close": 9.09, "volume": 313691.0}, {"date": "2023-11-17", "close": 9.26, "volume": 313884.0}, {"date": "2023-11-20", "close": 9.36, "volume": 293954.0}, {"date": "2023-11-21", "close": 8.83, "volume": 326173.0}, {"date": "2023-11-22", "close": 8.98, "volume": 471114.0}, {"date": "2023-11-24", "close": 9.36, "volume": 171566.0}, {"date": "2023-11-27", "close": 8.95, "volume": 558505.0}, {"date": "2023-11-28", "close": 8.84, "volume": 309968.0}, {"date": "2023-11-29", "close": 9.25, "volume": 544743.0}, {"date": "2023-11-30", "close": 9.46, "volume": 866836.0}, {"date": "2023-12-01", "close": 9.78, "volume": 506190.0}, {"date": "2023-12-04", "close": 9.86, "volume": 537839.0}, {"date": "2023-12-05", "close": 9.95, "volume": 375950.0}, {"date": "2023-12-06", "close": 9.9, "volume": 340214.0}, {"date": "2023-12-07", "close": 9.94, "volume": 276353.0}, {"date": "2023-12-08", "close": 10.0, "volume": 509913.0}, {"date": "2023-12-11", "close": 10.21, "volume": 457397.0}, {"date": "2023-12-12", "close": 10.46, "volume": 329056.0}, {"date": "2023-12-13", "close": 10.92, "volume": 587544.0}, {"date": "2023-12-14", "close": 10.99, "volume": 685500.0}, {"date": "2023-12-15", "close": 11.15, "volume": 843983.0}, {"date": "2023-12-18", "close": 10.795, "volume": 338276.0}, {"date": "2023-12-19", "close": 11.04, "volume": 382869.0}, {"date": "2023-12-20", "close": 10.2, "volume": 669873.0}, {"date": "2023-12-21", "close": 10.53, "volume": 317181.0}, {"date": "2023-12-22", "close": 11.06, "volume": 478125.0}, {"date": "2023-12-26", "close": 11.4, "volume": 299764.0}, {"date": "2023-12-27", "close": 11.66, "volume": 350677.0}, {"date": "2023-12-28", "close": 11.45, "volume": 637676.0}, {"date": "2023-12-29", "close": 11.14, "volume": 776484.0}, {"date": "2024-01-02", "close": 10.84, "volume": 321220.0}, {"date": "2024-01-03", "close": 10.91, "volume": 748094.0}, {"date": "2024-01-04", "close": 11.34, "volume": 690952.0}, {"date": "2024-01-05", "close": 11.43, "volume": 621450.0}, {"date": "2024-01-08", "close": 10.79, "volume": 457421.0}, {"date": "2024-01-09", "close": 10.22, "volume": 527495.0}, {"date": "2024-01-10", "close": 10.39, "volume": 324592.0}, {"date": "2024-01-11", "close": 10.06, "volume": 369419.0}, {"date": "2024-01-12", "close": 10.11, "volume": 180792.0}, {"date": "2024-01-16", "close": 9.72, "volume": 346449.0}, {"date": "2024-01-17", "close": 10.24, "volume": 1254484.0}, {"date": "2024-01-18", "close": 9.75, "volume": 595723.0}, {"date": "2024-01-19", "close": 9.67, "volume": 345234.0}, {"date": "2024-01-22", "close": 10.03, "volume": 274068.0}, {"date": "2024-01-23", "close": 10.03, "volume": 301845.0}, {"date": "2024-01-24", "close": 9.75, "volume": 533167.0}, {"date": "2024-01-25", "close": 13.25, "volume": 13225690.0}, {"date": "2024-01-26", "close": 13.77, "volume": 3453375.0}, {"date": "2024-01-29", "close": 13.64, "volume": 1421078.0}, {"date": "2024-01-30", "close": 13.44, "volume": 1120018.0}, {"date": "2024-01-31", "close": 11.0, "volume": 5934201.0}, {"date": "2024-02-01", "close": 11.31, "volume": 2543508.0}, {"date": "2024-02-02", "close": 11.17, "volume": 899839.0}, {"date": "2024-02-05", "close": 10.99, "volume": 1003959.0}, {"date": "2024-02-06", "close": 10.59, "volume": 1228892.0}, {"date": "2024-02-07", "close": 10.28, "volume": 1266786.0}, {"date": "2024-02-08", "close": 10.93, "volume": 931614.0}, {"date": "2024-02-09", "close": 11.31, "volume": 794565.0}, {"date": "2024-02-12", "close": 13.03, "volume": 2920205.0}, {"date": "2024-02-13", "close": 12.71, "volume": 1005383.0}, {"date": "2024-02-14", "close": 14.44, "volume": 1612278.0}, {"date": "2024-02-15", "close": 14.37, "volume": 1035212.0}, {"date": "2024-02-16", "close": 14.28, "volume": 770468.0}, {"date": "2024-02-20", "close": 13.27, "volume": 957783.0}, {"date": "2024-02-21", "close": 13.21, "volume": 602102.0}, {"date": "2024-02-22", "close": 13.04, "volume": 527705.0}, {"date": "2024-02-23", "close": 12.84, "volume": 594237.0}, {"date": "2024-02-26", "close": 13.29, "volume": 439369.0}, {"date": "2024-02-27", "close": 13.23, "volume": 484735.0}, {"date": "2024-02-28", "close": 13.06, "volume": 424535.0}, {"date": "2024-02-29", "close": 13.45, "volume": 660427.0}, {"date": "2024-03-01", "close": 13.71, "volume": 447476.0}, {"date": "2024-03-04", "close": 14.35, "volume": 1599451.0}, {"date": "2024-03-05", "close": 13.42, "volume": 606798.0}, {"date": "2024-03-06", "close": 13.91, "volume": 740081.0}, {"date": "2024-03-07", "close": 14.4, "volume": 474308.0}, {"date": "2024-03-08", "close": 14.96, "volume": 792461.0}, {"date": "2024-03-11", "close": 14.7, "volume": 512964.0}, {"date": "2024-03-12", "close": 14.54, "volume": 392041.0}, {"date": "2024-03-13", "close": 14.65, "volume": 308801.0}, {"date": "2024-03-14", "close": 13.56, "volume": 801504.0}, {"date": "2024-03-15", "close": 14.05, "volume": 1017090.0}, {"date": "2024-03-18", "close": 13.31, "volume": 520913.0}, {"date": "2024-03-19", "close": 13.17, "volume": 555689.0}, {"date": "2024-03-20", "close": 13.41, "volume": 426223.0}, {"date": "2024-03-21", "close": 13.11, "volume": 527150.0}, {"date": "2024-03-22", "close": 13.03, "volume": 310198.0}, {"date": "2024-03-25", "close": 13.2, "volume": 220302.0}, {"date": "2024-03-26", "close": 12.9, "volume": 402602.0}, {"date": "2024-03-27", "close": 13.45, "volume": 710475.0}, {"date": "2024-03-28", "close": 13.51, "volume": 630601.0}, {"date": "2024-04-01", "close": 13.49, "volume": 281592.0}, {"date": "2024-04-02", "close": 13.02, "volume": 331686.0}, {"date": "2024-04-03", "close": 13.04, "volume": 420322.0}, {"date": "2024-04-04", "close": 12.69, "volume": 317360.0}, {"date": "2024-04-05", "close": 12.83, "volume": 240548.0}, {"date": "2024-04-08", "close": 12.76, "volume": 236263.0}, {"date": "2024-04-09", "close": 13.1, "volume": 332697.0}, {"date": "2024-04-10", "close": 12.68, "volume": 279802.0}, {"date": "2024-04-11", "close": 13.01, "volume": 234099.0}, {"date": "2024-04-12", "close": 12.48, "volume": 269444.0}, {"date": "2024-04-15", "close": 12.06, "volume": 334400.0}, {"date": "2024-04-16", "close": 11.95, "volume": 253793.0}, {"date": "2024-04-17", "close": 11.88, "volume": 183434.0}, {"date": "2024-04-18", "close": 11.75, "volume": 184883.0}, {"date": "2024-04-19", "close": 11.66, "volume": 319084.0}, {"date": "2024-04-22", "close": 11.74, "volume": 263593.0}, {"date": "2024-04-23", "close": 12.33, "volume": 304203.0}, {"date": "2024-04-24", "close": 11.87, "volume": 235548.0}, {"date": "2024-04-25", "close": 11.86, "volume": 186912.0}, {"date": "2024-04-26", "close": 12.27, "volume": 365773.0}, {"date": "2024-04-29", "close": 12.51, "volume": 200585.0}, {"date": "2024-04-30", "close": 12.35, "volume": 258818.0}, {"date": "2024-05-01", "close": 12.64, "volume": 294610.0}, {"date": "2024-05-02", "close": 12.99, "volume": 327282.0}, {"date": "2024-05-03", "close": 13.37, "volume": 249525.0}, {"date": "2024-05-06", "close": 13.74, "volume": 653775.0}, {"date": "2024-05-07", "close": 13.53, "volume": 257941.0}, {"date": "2024-05-08", "close": 13.57, "volume": 185744.0}, {"date": "2024-05-09", "close": 13.81, "volume": 256590.0}, {"date": "2024-05-10", "close": 13.52, "volume": 272844.0}, {"date": "2024-05-13", "close": 14.01, "volume": 279736.0}, {"date": "2024-05-14", "close": 14.03, "volume": 400829.0}, {"date": "2024-05-15", "close": 14.49, "volume": 435875.0}, {"date": "2024-05-16", "close": 14.21, "volume": 170331.0}, {"date": "2024-05-17", "close": 14.01, "volume": 213312.0}, {"date": "2024-05-20", "close": 14.34, "volume": 371508.0}, {"date": "2024-05-21", "close": 15.24, "volume": 695269.0}, {"date": "2024-05-22", "close": 15.8, "volume": 818743.0}, {"date": "2024-05-23", "close": 15.11, "volume": 433762.0}, {"date": "2024-05-24", "close": 16.06, "volume": 554129.0}, {"date": "2024-05-28", "close": 15.93, "volume": 585895.0}, {"date": "2024-05-29", "close": 15.79, "volume": 887257.0}, {"date": "2024-05-30", "close": 17.44, "volume": 3973262.0}, {"date": "2024-05-31", "close": 19.18, "volume": 1792095.0}, {"date": "2024-06-03", "close": 20.77, "volume": 1984368.0}, {"date": "2024-06-04", "close": 21.03, "volume": 1314437.0}, {"date": "2024-06-05", "close": 22.35, "volume": 1398616.0}, {"date": "2024-06-06", "close": 21.54, "volume": 1015387.0}, {"date": "2024-06-07", "close": 21.36, "volume": 734784.0}, {"date": "2024-06-10", "close": 22.07, "volume": 785423.0}, {"date": "2024-06-11", "close": 21.96, "volume": 697916.0}, {"date": "2024-06-12", "close": 23.55, "volume": 1366459.0}, {"date": "2024-06-13", "close": 26.34, "volume": 2566781.0}, {"date": "2024-06-14", "close": 25.92, "volume": 1347271.0}, {"date": "2024-06-17", "close": 25.04, "volume": 1231432.0}, {"date": "2024-06-18", "close": 25.18, "volume": 1234110.0}, {"date": "2024-06-20", "close": 24.5, "volume": 1414511.0}, {"date": "2024-06-21", "close": 24.43, "volume": 705081.0}, {"date": "2024-06-24", "close": 23.21, "volume": 1220675.0}, {"date": "2024-06-25", "close": 24.04, "volume": 1018594.0}, {"date": "2024-06-26", "close": 23.6, "volume": 962781.0}, {"date": "2024-06-27", "close": 24.27, "volume": 1678852.0}, {"date": "2024-06-28", "close": 23.39, "volume": 6103114.0}, {"date": "2024-07-01", "close": 22.98, "volume": 911595.0}, {"date": "2024-07-02", "close": 24.09, "volume": 712603.0}, {"date": "2024-07-03", "close": 25.95, "volume": 1037313.0}, {"date": "2024-07-05", "close": 25.65, "volume": 1130018.0}, {"date": "2024-07-08", "close": 28.06, "volume": 2380566.0}, {"date": "2024-07-09", "close": 27.28, "volume": 1581286.0}, {"date": "2024-07-10", "close": 27.43, "volume": 887121.0}, {"date": "2024-07-11", "close": 29.07, "volume": 1181358.0}, {"date": "2024-07-12", "close": 29.8, "volume": 1705124.0}, {"date": "2024-07-15", "close": 31.19, "volume": 1378876.0}, {"date": "2024-07-16", "close": 32.42, "volume": 1868985.0}, {"date": "2024-07-17", "close": 28.995, "volume": 2432720.0}, {"date": "2024-07-18", "close": 26.23, "volume": 2078586.0}, {"date": "2024-07-19", "close": 26.25, "volume": 857756.0}, {"date": "2024-07-22", "close": 28.53, "volume": 1249104.0}, {"date": "2024-07-23", "close": 28.78, "volume": 1531236.0}, {"date": "2024-07-24", "close": 26.37, "volume": 831874.0}, {"date": "2024-07-25", "close": 25.04, "volume": 1128898.0}, {"date": "2024-07-26", "close": 25.44, "volume": 601818.0}, {"date": "2024-07-29", "close": 24.5, "volume": 907680.0}, {"date": "2024-07-30", "close": 23.11, "volume": 947049.0}, {"date": "2024-07-31", "close": 24.16, "volume": 910958.0}, {"date": "2024-08-01", "close": 22.67, "volume": 914144.0}, {"date": "2024-08-02", "close": 21.42, "volume": 899085.0}, {"date": "2024-08-05", "close": 20.4, "volume": 995574.0}, {"date": "2024-08-06", "close": 20.59, "volume": 987129.0}, {"date": "2024-08-07", "close": 18.71, "volume": 2316646.0}, {"date": "2024-08-08", "close": 20.32, "volume": 772900.0}, {"date": "2024-08-09", "close": 19.98, "volume": 789330.0}, {"date": "2024-08-12", "close": 19.72, "volume": 644316.0}, {"date": "2024-08-13", "close": 20.66, "volume": 721376.0}, {"date": "2024-08-14", "close": 20.52, "volume": 474539.0}, {"date": "2024-08-15", "close": 21.22, "volume": 1225820.0}, {"date": "2024-08-16", "close": 21.38, "volume": 632605.0}, {"date": "2024-08-19", "close": 22.29, "volume": 617907.0}, {"date": "2024-08-20", "close": 20.41, "volume": 736350.0}, {"date": "2024-08-21", "close": 20.65, "volume": 582177.0}, {"date": "2024-08-22", "close": 19.975, "volume": 353455.0}, {"date": "2024-08-23", "close": 21.28, "volume": 725501.0}, {"date": "2024-08-26", "close": 20.99, "volume": 457981.0}, {"date": "2024-08-27", "close": 20.515, "volume": 392260.0}, {"date": "2024-08-28", "close": 19.35, "volume": 555541.0}, {"date": "2024-08-29", "close": 19.79, "volume": 500197.0}, {"date": "2024-08-30", "close": 20.22, "volume": 933148.0}, {"date": "2024-09-03", "close": 18.85, "volume": 783713.0}, {"date": "2024-09-04", "close": 18.73, "volume": 410637.0}, {"date": "2024-09-05", "close": 18.78, "volume": 404307.0}, {"date": "2024-09-06", "close": 18.42, "volume": 633607.0}, {"date": "2024-09-09", "close": 19.95, "volume": 653748.0}, {"date": "2024-09-10", "close": 22.72, "volume": 1279118.0}, {"date": "2024-09-11", "close": 21.93, "volume": 1328016.0}, {"date": "2024-09-12", "close": 21.68, "volume": 1568034.0}, {"date": "2024-09-13", "close": 21.44, "volume": 1681441.0}, {"date": "2024-09-16", "close": 21.68, "volume": 1823821.0}, {"date": "2024-09-17", "close": 21.33, "volume": 547960.0}, {"date": "2024-09-18", "close": 20.725, "volume": 518564.0}, {"date": "2024-09-19", "close": 21.9, "volume": 535075.0}, {"date": "2024-09-20", "close": 22.03, "volume": 1749036.0}, {"date": "2024-09-23", "close": 24.44, "volume": 3254568.0}, {"date": "2024-09-24", "close": 24.03, "volume": 1685045.0}, {"date": "2024-09-25", "close": 23.35, "volume": 1188708.0}, {"date": "2024-09-26", "close": 22.06, "volume": 1654186.0}, {"date": "2024-09-27", "close": 22.98, "volume": 866384.0}, {"date": "2024-09-30", "close": 23.6, "volume": 852496.0}, {"date": "2024-10-01", "close": 21.33, "volume": 1230241.0}, {"date": "2024-10-02", "close": 21.88, "volume": 754969.0}, {"date": "2024-10-03", "close": 21.51, "volume": 641204.0}, {"date": "2024-10-04", "close": 23.96, "volume": 1276642.0}, {"date": "2024-10-07", "close": 23.49, "volume": 824018.0}, {"date": "2024-10-08", "close": 22.6, "volume": 1169037.0}, {"date": "2024-10-09", "close": 23.72, "volume": 1231560.0}, {"date": "2024-10-10", "close": 22.17, "volume": 1712475.0}, {"date": "2024-10-11", "close": 24.0, "volume": 1214711.0}, {"date": "2024-10-14", "close": 23.81, "volume": 729519.0}, {"date": "2024-10-15", "close": 23.27, "volume": 591020.0}, {"date": "2024-10-16", "close": 26.39, "volume": 2121271.0}, {"date": "2024-10-17", "close": 24.73, "volume": 1706447.0}, {"date": "2024-10-18", "close": 24.92, "volume": 1119751.0}, {"date": "2024-10-21", "close": 23.85, "volume": 1703207.0}, {"date": "2024-10-22", "close": 23.36, "volume": 552093.0}, {"date": "2024-10-23", "close": 22.19, "volume": 904584.0}, {"date": "2024-10-24", "close": 22.64, "volume": 696661.0}, {"date": "2024-10-25", "close": 22.93, "volume": 538284.0}, {"date": "2024-10-28", "close": 24.22, "volume": 892732.0}, {"date": "2024-10-29", "close": 24.08, "volume": 618022.0}, {"date": "2024-10-30", "close": 23.48, "volume": 776121.0}, {"date": "2024-10-31", "close": 24.52, "volume": 2244937.0}, {"date": "2024-11-01", "close": 28.54, "volume": 2745563.0}, {"date": "2024-11-04", "close": 27.04, "volume": 1809214.0}, {"date": "2024-11-05", "close": 28.7, "volume": 960630.0}, {"date": "2024-11-06", "close": 28.62, "volume": 1075616.0}, {"date": "2024-11-07", "close": 28.31, "volume": 1798632.0}, {"date": "2024-11-08", "close": 34.14, "volume": 4559889.0}, {"date": "2024-11-11", "close": 36.81, "volume": 2944066.0}, {"date": "2024-11-12", "close": 36.06, "volume": 1474952.0}, {"date": "2024-11-13", "close": 36.65, "volume": 1691557.0}, {"date": "2024-11-14", "close": 31.905, "volume": 3184701.0}, {"date": "2024-11-15", "close": 30.08, "volume": 1524741.0}, {"date": "2024-11-18", "close": 30.57, "volume": 1389099.0}, {"date": "2024-11-19", "close": 31.57, "volume": 1119037.0}, {"date": "2024-11-20", "close": 31.16, "volume": 701322.0}, {"date": "2024-11-21", "close": 33.96, "volume": 1968278.0}, {"date": "2024-11-22", "close": 34.22, "volume": 1150774.0}, {"date": "2024-11-25", "close": 34.61, "volume": 1933653.0}, {"date": "2024-11-26", "close": 33.68, "volume": 824855.0}, {"date": "2024-11-27", "close": 32.37, "volume": 1013950.0}, {"date": "2024-11-29", "close": 34.06, "volume": 518559.0}, {"date": "2024-12-02", "close": 34.49, "volume": 1277614.0}, {"date": "2024-12-03", "close": 32.84, "volume": 1108244.0}, {"date": "2024-12-04", "close": 35.23, "volume": 1219163.0}, {"date": "2024-12-05", "close": 34.89, "volume": 1847361.0}, {"date": "2024-12-06", "close": 31.2, "volume": 2656488.0}, {"date": "2024-12-09", "close": 28.73, "volume": 2048753.0}, {"date": "2024-12-10", "close": 27.04, "volume": 1501838.0}, {"date": "2024-12-11", "close": 28.81, "volume": 1737369.0}, {"date": "2024-12-12", "close": 26.37, "volume": 1700474.0}, {"date": "2024-12-13", "close": 25.83, "volume": 961065.0}, {"date": "2024-12-16", "close": 25.78, "volume": 1656142.0}, {"date": "2024-12-17", "close": 25.925, "volume": 1423713.0}, {"date": "2024-12-18", "close": 24.95, "volume": 1925167.0}, {"date": "2024-12-19", "close": 24.14, "volume": 1105118.0}, {"date": "2024-12-20", "close": 25.15, "volume": 1325874.0}, {"date": "2024-12-23", "close": 25.31, "volume": 817933.0}, {"date": "2024-12-24", "close": 25.02, "volume": 543258.0}, {"date": "2024-12-26", "close": 26.48, "volume": 881401.0}, {"date": "2024-12-27", "close": 25.06, "volume": 1015119.0}, {"date": "2024-12-30", "close": 25.2, "volume": 1239107.0}, {"date": "2024-12-31", "close": 24.63, "volume": 1242763.0}, {"date": "2025-01-02", "close": 25.55, "volume": 985004.0}, {"date": "2025-01-03", "close": 28.68, "volume": 1483049.0}, {"date": "2025-01-06", "close": 29.14, "volume": 1162749.0}, {"date": "2025-01-07", "close": 28.55, "volume": 1003308.0}, {"date": "2025-01-08", "close": 27.165, "volume": 817760.0}, {"date": "2025-01-10", "close": 27.08, "volume": 685659.0}, {"date": "2025-01-13", "close": 26.08, "volume": 809151.0}, {"date": "2025-01-14", "close": 26.39, "volume": 1237980.0}, {"date": "2025-01-15", "close": 28.05, "volume": 681595.0}, {"date": "2025-01-16", "close": 27.81, "volume": 496680.0}, {"date": "2025-01-17", "close": 27.81, "volume": 685824.0}, {"date": "2025-01-21", "close": 28.74, "volume": 1362600.0}, {"date": "2025-01-22", "close": 28.87, "volume": 999468.0}, {"date": "2025-01-23", "close": 29.72, "volume": 623744.0}, {"date": "2025-01-24", "close": 29.04, "volume": 624113.0}, {"date": "2025-01-27", "close": 26.03, "volume": 1617501.0}, {"date": "2025-01-28", "close": 26.19, "volume": 904435.0}, {"date": "2025-01-29", "close": 26.1, "volume": 575861.0}, {"date": "2025-01-30", "close": 27.31, "volume": 715579.0}, {"date": "2025-01-31", "close": 26.27, "volume": 1165761.0}, {"date": "2025-02-03", "close": 26.32, "volume": 704006.0}, {"date": "2025-02-04", "close": 25.32, "volume": 1073427.0}, {"date": "2025-02-05", "close": 25.52, "volume": 1493744.0}, {"date": "2025-02-06", "close": 34.24, "volume": 6587335.0}, {"date": "2025-02-07", "close": 32.85, "volume": 3062015.0}, {"date": "2025-02-10", "close": 32.59, "volume": 1390938.0}, {"date": "2025-02-11", "close": 31.72, "volume": 1475201.0}, {"date": "2025-02-12", "close": 30.35, "volume": 807402.0}, {"date": "2025-02-13", "close": 31.69, "volume": 806525.0}, {"date": "2025-02-14", "close": 31.16, "volume": 923966.0}, {"date": "2025-02-18", "close": 32.41, "volume": 914584.0}, {"date": "2025-02-19", "close": 31.45, "volume": 633625.0}, {"date": "2025-02-20", "close": 28.83, "volume": 1106272.0}, {"date": "2025-02-21", "close": 25.7, "volume": 1490728.0}, {"date": "2025-02-24", "close": 23.96, "volume": 1264347.0}, {"date": "2025-02-25", "close": 22.38, "volume": 2065153.0}, {"date": "2025-02-26", "close": 23.74, "volume": 1383352.0}, {"date": "2025-02-27", "close": 22.12, "volume": 1027135.0}, {"date": "2025-02-28", "close": 22.71, "volume": 841093.0}, {"date": "2025-03-03", "close": 20.01, "volume": 1293325.0}, {"date": "2025-03-04", "close": 19.39, "volume": 1324451.0}, {"date": "2025-03-05", "close": 19.99, "volume": 732022.0}, {"date": "2025-03-06", "close": 19.17, "volume": 901040.0}, {"date": "2025-03-07", "close": 19.25, "volume": 1440263.0}, {"date": "2025-03-10", "close": 17.54, "volume": 1269728.0}, {"date": "2025-03-11", "close": 18.57, "volume": 953837.0}, {"date": "2025-03-12", "close": 19.21, "volume": 775186.0}, {"date": "2025-03-13", "close": 18.64, "volume": 705772.0}, {"date": "2025-03-14", "close": 20.0, "volume": 711327.0}, {"date": "2025-03-17", "close": 19.91, "volume": 694391.0}, {"date": "2025-03-18", "close": 19.04, "volume": 504612.0}, {"date": "2025-03-19", "close": 20.05, "volume": 540498.0}, {"date": "2025-03-20", "close": 20.07, "volume": 805563.0}, {"date": "2025-03-21", "close": 19.84, "volume": 876264.0}, {"date": "2025-03-24", "close": 21.59, "volume": 837198.0}, {"date": "2025-03-25", "close": 21.48, "volume": 487556.0}, {"date": "2025-03-26", "close": 20.38, "volume": 601950.0}, {"date": "2025-03-27", "close": 19.4, "volume": 533175.0}, {"date": "2025-03-28", "close": 18.78, "volume": 465581.0}, {"date": "2025-03-31", "close": 18.14, "volume": 689475.0}, {"date": "2025-04-01", "close": 18.4, "volume": 488809.0}, {"date": "2025-04-02", "close": 18.94, "volume": 368946.0}, {"date": "2025-04-03", "close": 16.67, "volume": 818576.0}, {"date": "2025-04-04", "close": 15.8, "volume": 1059918.0}, {"date": "2025-04-07", "close": 16.61, "volume": 909000.0}, {"date": "2025-04-08", "close": 16.0, "volume": 722872.0}, {"date": "2025-04-09", "close": 18.81, "volume": 1090333.0}, {"date": "2025-04-10", "close": 17.46, "volume": 632728.0}, {"date": "2025-04-11", "close": 18.0, "volume": 484139.0}, {"date": "2025-04-14", "close": 18.18, "volume": 420664.0}, {"date": "2025-04-15", "close": 18.25, "volume": 350865.0}, {"date": "2025-04-16", "close": 18.18, "volume": 357820.0}, {"date": "2025-04-17", "close": 18.41, "volume": 333285.0}, {"date": "2025-04-21", "close": 17.52, "volume": 466944.0}, {"date": "2025-04-22", "close": 18.42, "volume": 389709.0}, {"date": "2025-04-23", "close": 18.57, "volume": 566874.0}, {"date": "2025-04-24", "close": 20.13, "volume": 674298.0}, {"date": "2025-04-25", "close": 20.29, "volume": 458095.0}, {"date": "2025-04-28", "close": 20.11, "volume": 271758.0}, {"date": "2025-04-29", "close": 20.22, "volume": 267158.0}, {"date": "2025-04-30", "close": 19.85, "volume": 459460.0}, {"date": "2025-05-01", "close": 20.29, "volume": 441561.0}, {"date": "2025-05-02", "close": 21.1, "volume": 505938.0}, {"date": "2025-05-05", "close": 20.58, "volume": 375573.0}, {"date": "2025-05-06", "close": 20.85, "volume": 378350.0}, {"date": "2025-05-07", "close": 20.72, "volume": 315983.0}, {"date": "2025-05-08", "close": 21.39, "volume": 403057.0}, {"date": "2025-05-09", "close": 21.6, "volume": 391531.0}, {"date": "2025-05-12", "close": 22.8, "volume": 680808.0}, {"date": "2025-05-13", "close": 23.58, "volume": 697675.0}, {"date": "2025-05-14", "close": 23.74, "volume": 539349.0}, {"date": "2025-05-15", "close": 23.52, "volume": 323000.0}, {"date": "2025-05-16", "close": 24.02, "volume": 399497.0}, {"date": "2025-05-19", "close": 24.76, "volume": 743433.0}, {"date": "2025-05-20", "close": 24.68, "volume": 665914.0}, {"date": "2025-05-21", "close": 24.19, "volume": 1396332.0}, {"date": "2025-05-22", "close": 25.19, "volume": 2250563.0}, {"date": "2025-05-23", "close": 25.28, "volume": 822242.0}, {"date": "2025-05-27", "close": 27.38, "volume": 1448488.0}, {"date": "2025-05-28", "close": 27.89, "volume": 1116366.0}, {"date": "2025-05-29", "close": 28.04, "volume": 741283.0}, {"date": "2025-05-30", "close": 28.26, "volume": 975895.0}, {"date": "2025-06-02", "close": 28.82, "volume": 1051120.0}, {"date": "2025-06-03", "close": 30.06, "volume": 1005643.0}, {"date": "2025-06-04", "close": 30.71, "volume": 1144848.0}, {"date": "2025-06-05", "close": 31.86, "volume": 1405595.0}, {"date": "2025-06-06", "close": 31.48, "volume": 1246348.0}, {"date": "2025-06-09", "close": 33.09, "volume": 996454.0}, {"date": "2025-06-10", "close": 34.45, "volume": 1371292.0}, {"date": "2025-06-11", "close": 29.67, "volume": 6552729.0}, {"date": "2025-06-12", "close": 29.23, "volume": 1796817.0}, {"date": "2025-06-13", "close": 29.35, "volume": 1834192.0}, {"date": "2025-06-16", "close": 29.62, "volume": 995977.0}, {"date": "2025-06-17", "close": 29.88, "volume": 1055270.0}, {"date": "2025-06-18", "close": 30.83, "volume": 1114183.0}, {"date": "2025-06-20", "close": 30.4, "volume": 1136342.0}, {"date": "2025-06-23", "close": 32.42, "volume": 1465423.0}, {"date": "2025-06-24", "close": 33.53, "volume": 1110238.0}, {"date": "2025-06-25", "close": 34.045, "volume": 916878.0}, {"date": "2025-06-26", "close": 36.68, "volume": 1442154.0}, {"date": "2025-06-27", "close": 36.44, "volume": 1778541.0}, {"date": "2025-06-30", "close": 36.69, "volume": 1340460.0}, {"date": "2025-07-01", "close": 35.98, "volume": 1006890.0}, {"date": "2025-07-02", "close": 39.19, "volume": 1804861.0}, {"date": "2025-07-03", "close": 39.9, "volume": 885580.0}, {"date": "2025-07-07", "close": 40.26, "volume": 942440.0}, {"date": "2025-07-08", "close": 38.93, "volume": 999805.0}, {"date": "2025-07-09", "close": 39.91, "volume": 857614.0}, {"date": "2025-07-10", "close": 39.715, "volume": 886951.0}, {"date": "2025-07-11", "close": 39.17, "volume": 716305.0}, {"date": "2025-07-14", "close": 40.71, "volume": 1049317.0}, {"date": "2025-07-15", "close": 40.96, "volume": 987010.0}, {"date": "2025-07-16", "close": 41.07, "volume": 872963.0}, {"date": "2025-07-17", "close": 41.38, "volume": 809411.0}, {"date": "2025-07-18", "close": 42.72, "volume": 1279561.0}, {"date": "2025-07-21", "close": 42.3, "volume": 856516.0}, {"date": "2025-07-22", "close": 41.23, "volume": 1127049.0}, {"date": "2025-07-23", "close": 42.96, "volume": 885274.0}, {"date": "2025-07-24", "close": 43.01, "volume": 612407.0}, {"date": "2025-07-25", "close": 43.2, "volume": 1002958.0}, {"date": "2025-07-28", "close": 43.76, "volume": 777801.0}, {"date": "2025-07-29", "close": 43.48, "volume": 796957.0}, {"date": "2025-07-30", "close": 43.94, "volume": 1223483.0}, {"date": "2025-07-31", "close": 56.85, "volume": 5321388.0}, {"date": "2025-08-01", "close": 53.75, "volume": 2403730.0}, {"date": "2025-08-04", "close": 55.52, "volume": 1662247.0}, {"date": "2025-08-05", "close": 55.62, "volume": 1268765.0}, {"date": "2025-08-06", "close": 54.87, "volume": 794899.0}, {"date": "2025-08-07", "close": 54.3, "volume": 1063580.0}, {"date": "2025-08-08", "close": 50.99, "volume": 1245365.0}, {"date": "2025-08-11", "close": 52.15, "volume": 1028284.0}, {"date": "2025-08-12", "close": 55.885, "volume": 1114677.0}, {"date": "2025-08-13", "close": 54.09, "volume": 1271418.0}, {"date": "2025-08-14", "close": 52.16, "volume": 954555.0}, {"date": "2025-08-15", "close": 53.06, "volume": 907688.0}, {"date": "2025-08-18", "close": 53.46, "volume": 737379.0}, {"date": "2025-08-19", "close": 48.82, "volume": 1418601.0}, {"date": "2025-08-20", "close": 48.11, "volume": 1222682.0}, {"date": "2025-08-21", "close": 48.59, "volume": 935406.0}, {"date": "2025-08-22", "close": 50.68, "volume": 760328.0}, {"date": "2025-08-25", "close": 49.58, "volume": 503786.0}, {"date": "2025-08-26", "close": 52.26, "volume": 964554.0}, {"date": "2025-08-27", "close": 52.105, "volume": 842436.0}, {"date": "2025-08-28", "close": 53.84, "volume": 743860.0}, {"date": "2025-08-29", "close": 49.9, "volume": 1108914.0}, {"date": "2025-09-02", "close": 48.76, "volume": 807124.0}, {"date": "2025-09-03", "close": 48.63, "volume": 710674.0}, {"date": "2025-09-04", "close": 48.53, "volume": 1077637.0}, {"date": "2025-09-05", "close": 48.88, "volume": 633533.0}, {"date": "2025-09-08", "close": 50.08, "volume": 1055089.0}, {"date": "2025-09-09", "close": 49.85, "volume": 685177.0}, {"date": "2025-09-10", "close": 51.45, "volume": 1083693.0}, {"date": "2025-09-11", "close": 54.72, "volume": 1134452.0}, {"date": "2025-09-12", "close": 56.32, "volume": 1329419.0}, {"date": "2025-09-15", "close": 56.59, "volume": 796099.0}, {"date": "2025-09-16", "close": 56.51, "volume": 645242.0}, {"date": "2025-09-17", "close": 60.49, "volume": 2111366.0}, {"date": "2025-09-18", "close": 64.49, "volume": 2386813.0}, {"date": "2025-09-19", "close": 61.55, "volume": 2874151.0}, {"date": "2025-09-22", "close": 64.63, "volume": 1487834.0}, {"date": "2025-09-23", "close": 61.34, "volume": 1226572.0}, {"date": "2025-09-24", "close": 59.61, "volume": 1230150.0}, {"date": "2025-09-25", "close": 57.955, "volume": 1046245.0}, {"date": "2025-09-26", "close": 58.57, "volume": 710479.0}, {"date": "2025-09-29", "close": 60.84, "volume": 1259251.0}, {"date": "2025-09-30", "close": 59.39, "volume": 1059682.0}, {"date": "2025-10-01", "close": 59.17, "volume": 661612.0}, {"date": "2025-10-02", "close": 59.25, "volume": 809249.0}, {"date": "2025-10-03", "close": 59.3, "volume": 1557874.0}, {"date": "2025-10-06", "close": 60.98, "volume": 1069083.0}, {"date": "2025-10-07", "close": 56.55, "volume": 1817990.0}, {"date": "2025-10-08", "close": 60.7, "volume": 1112182.0}, {"date": "2025-10-09", "close": 59.795, "volume": 831246.0}, {"date": "2025-10-10", "close": 56.24, "volume": 1255885.0}, {"date": "2025-10-13", "close": 61.57, "volume": 1115749.0}, {"date": "2025-10-14", "close": 65.54, "volume": 1910255.0}, {"date": "2025-10-15", "close": 66.68, "volume": 1519118.0}, {"date": "2025-10-16", "close": 63.05, "volume": 822809.0}, {"date": "2025-10-17", "close": 60.02, "volume": 1009954.0}, {"date": "2025-10-20", "close": 61.03, "volume": 863696.0}, {"date": "2025-10-21", "close": 59.26, "volume": 652054.0}, {"date": "2025-10-22", "close": 54.78, "volume": 1737835.0}, {"date": "2025-10-23", "close": 56.53, "volume": 870449.0}, {"date": "2025-10-24", "close": 59.58, "volume": 1093903.0}, {"date": "2025-10-27", "close": 57.85, "volume": 943159.0}, {"date": "2025-10-28", "close": 57.86, "volume": 684977.0}, {"date": "2025-10-29", "close": 63.01, "volume": 1369582.0}, {"date": "2025-10-30", "close": 58.92, "volume": 957218.0}, {"date": "2025-10-31", "close": 59.23, "volume": 702134.0}, {"date": "2025-11-03", "close": 60.63, "volume": 631722.0}, {"date": "2025-11-04", "close": 56.29, "volume": 676680.0}, {"date": "2025-11-05", "close": 59.42, "volume": 1095201.0}, {"date": "2025-11-06", "close": 36.55, "volume": 5403888.0}, {"date": "2025-11-07", "close": 38.86, "volume": 3040089.0}, {"date": "2025-11-10", "close": 36.91, "volume": 2093153.0}, {"date": "2025-11-11", "close": 35.32, "volume": 1494791.0}, {"date": "2025-11-12", "close": 35.18, "volume": 859348.0}, {"date": "2025-11-13", "close": 33.63, "volume": 1379007.0}, {"date": "2025-11-14", "close": 33.91, "volume": 875342.0}, {"date": "2025-11-17", "close": 32.13, "volume": 972307.0}, {"date": "2025-11-18", "close": 31.17, "volume": 1055951.0}, {"date": "2025-11-19", "close": 31.18, "volume": 662948.0}, {"date": "2025-11-20", "close": 29.78, "volume": 1124203.0}, {"date": "2025-11-21", "close": 30.38, "volume": 1198268.0}, {"date": "2025-11-24", "close": 31.27, "volume": 879624.0}, {"date": "2025-11-25", "close": 30.75, "volume": 999753.0}, {"date": "2025-11-26", "close": 30.5, "volume": 1132350.0}, {"date": "2025-11-28", "close": 31.09, "volume": 584957.0}, {"date": "2025-12-01", "close": 29.95, "volume": 916132.0}, {"date": "2025-12-02", "close": 30.79, "volume": 812943.0}, {"date": "2025-12-03", "close": 32.04, "volume": 631207.0}, {"date": "2025-12-04", "close": 33.01, "volume": 737701.0}, {"date": "2025-12-05", "close": 32.47, "volume": 743311.0}, {"date": "2025-12-08", "close": 32.46, "volume": 528823.0}, {"date": "2025-12-09", "close": 32.51, "volume": 559672.0}, {"date": "2025-12-10", "close": 33.37, "volume": 891150.0}, {"date": "2025-12-11", "close": 32.24, "volume": 928401.0}, {"date": "2025-12-12", "close": 31.07, "volume": 855093.0}, {"date": "2025-12-15", "close": 31.51, "volume": 1002069.0}, {"date": "2025-12-16", "close": 31.21, "volume": 643083.0}, {"date": "2025-12-17", "close": 29.04, "volume": 1216891.0}, {"date": "2025-12-18", "close": 30.59, "volume": 790083.0}, {"date": "2025-12-19", "close": 30.65, "volume": 920813.0}, {"date": "2025-12-22", "close": 31.86, "volume": 892826.0}, {"date": "2025-12-23", "close": 31.77, "volume": 546169.0}, {"date": "2025-12-24", "close": 31.34, "volume": 305543.0}, {"date": "2025-12-26", "close": 30.58, "volume": 526093.0}, {"date": "2025-12-29", "close": 29.24, "volume": 828824.0}, {"date": "2025-12-30", "close": 28.95, "volume": 1096828.0}, {"date": "2025-12-31", "close": 28.78, "volume": 832754.0}, {"date": "2026-01-02", "close": 31.58, "volume": 1042098.0}, {"date": "2026-01-05", "close": 33.21, "volume": 1208583.0}, {"date": "2026-01-06", "close": 30.75, "volume": 1293520.0}, {"date": "2026-01-07", "close": 30.75, "volume": 705620.0}, {"date": "2026-01-08", "close": 30.58, "volume": 693747.0}, {"date": "2026-01-09", "close": 30.67, "volume": 591755.0}, {"date": "2026-01-12", "close": 30.47, "volume": 593972.0}, {"date": "2026-01-13", "close": 31.56, "volume": 725076.0}, {"date": "2026-01-14", "close": 31.25, "volume": 712378.0}, {"date": "2026-01-15", "close": 31.08, "volume": 653452.0}, {"date": "2026-01-16", "close": 32.19, "volume": 761404.0}, {"date": "2026-01-20", "close": 31.16, "volume": 691802.0}, {"date": "2026-01-21", "close": 31.81, "volume": 871588.0}, {"date": "2026-01-22", "close": 33.1, "volume": 957144.0}, {"date": "2026-01-23", "close": 33.28, "volume": 1006475.0}, {"date": "2026-01-26", "close": 31.55, "volume": 843451.0}, {"date": "2026-01-27", "close": 32.17, "volume": 487188.0}, {"date": "2026-01-28", "close": 31.82, "volume": 606465.0}, {"date": "2026-01-29", "close": 31.45, "volume": 758340.0}, {"date": "2026-01-30", "close": 29.92, "volume": 762403.0}, {"date": "2026-02-02", "close": 30.02, "volume": 1454621.0}, {"date": "2026-02-03", "close": 30.0, "volume": 1010698.0}, {"date": "2026-02-04", "close": 27.61, "volume": 1912055.0}, {"date": "2026-02-05", "close": 25.95, "volume": 3549139.0}, {"date": "2026-02-06", "close": 28.17, "volume": 2060964.0}, {"date": "2026-02-09", "close": 28.79, "volume": 1079774.0}, {"date": "2026-02-10", "close": 31.88, "volume": 3315608.0}, {"date": "2026-02-11", "close": 34.26, "volume": 2737608.0}, {"date": "2026-02-12", "close": 31.95, "volume": 1520007.0}, {"date": "2026-02-13", "close": 34.26, "volume": 1435297.0}, {"date": "2026-02-17", "close": 36.66, "volume": 1667216.0}, {"date": "2026-02-18", "close": 34.78, "volume": 1764505.0}, {"date": "2026-02-19", "close": 33.78, "volume": 986179.0}, {"date": "2026-02-20", "close": 34.04, "volume": 1173308.0}, {"date": "2026-02-23", "close": 32.51, "volume": 801736.0}, {"date": "2026-02-24", "close": 33.71, "volume": 820897.0}, {"date": "2026-02-25", "close": 34.68, "volume": 699301.0}, {"date": "2026-02-26", "close": 34.64, "volume": 615011.0}, {"date": "2026-02-27", "close": 32.58, "volume": 805397.0}, {"date": "2026-03-02", "close": 33.01, "volume": 804052.0}, {"date": "2026-03-03", "close": 31.09, "volume": 718811.0}, {"date": "2026-03-04", "close": 31.86, "volume": 444016.0}, {"date": "2026-03-05", "close": 30.84, "volume": 688375.0}, {"date": "2026-03-06", "close": 27.7, "volume": 1531702.0}, {"date": "2026-03-09", "close": 29.04, "volume": 1292092.0}, {"date": "2026-03-10", "close": 29.68, "volume": 917507.0}, {"date": "2026-03-11", "close": 30.66, "volume": 725863.0}, {"date": "2026-03-12", "close": 29.26, "volume": 666633.0}, {"date": "2026-03-13", "close": 31.02, "volume": 925420.0}, {"date": "2026-03-16", "close": 30.9, "volume": 637575.0}, {"date": "2026-03-17", "close": 31.17, "volume": 503727.0}, {"date": "2026-03-18", "close": 30.14, "volume": 621334.0}, {"date": "2026-03-19", "close": 30.67, "volume": 505041.0}, {"date": "2026-03-20", "close": 28.74, "volume": 1246301.0}, {"date": "2026-03-23", "close": 30.8, "volume": 1547991.0}, {"date": "2026-03-24", "close": 32.21, "volume": 893656.0}, {"date": "2026-03-25", "close": 33.56, "volume": 946953.0}, {"date": "2026-03-26", "close": 32.31, "volume": 1573076.0}, {"date": "2026-03-27", "close": 33.72, "volume": 1042041.0}, {"date": "2026-03-30", "close": 32.21, "volume": 1978075.0}, {"date": "2026-03-31", "close": 33.85, "volume": 1135615.0}, {"date": "2026-04-01", "close": 32.65, "volume": 633709.0}, {"date": "2026-04-02", "close": 32.09, "volume": 630615.0}, {"date": "2026-04-06", "close": 32.62, "volume": 380864.0}, {"date": "2026-04-07", "close": 31.54, "volume": 562637.0}, {"date": "2026-04-08", "close": 33.02, "volume": 918462.0}, {"date": "2026-04-09", "close": 36.15, "volume": 1408124.0}, {"date": "2026-04-10", "close": 37.71, "volume": 1238430.0}, {"date": "2026-04-13", "close": 37.81, "volume": 796886.0}, {"date": "2026-04-14", "close": 39.45, "volume": 993882.0}, {"date": "2026-04-15", "close": 37.74, "volume": 1293983.0}, {"date": "2026-04-16", "close": 37.97, "volume": 917306.0}, {"date": "2026-04-17", "close": 39.72, "volume": 1058393.0}, {"date": "2026-04-20", "close": 40.73, "volume": 692339.0}, {"date": "2026-04-21", "close": 41.93, "volume": 1586955.0}, {"date": "2026-04-22", "close": 48.15, "volume": 2463651.0}, {"date": "2026-04-23", "close": 46.15, "volume": 2644641.0}, {"date": "2026-04-24", "close": 49.48, "volume": 2319312.0}, {"date": "2026-04-27", "close": 49.64, "volume": 2525355.0}, {"date": "2026-04-28", "close": 47.5, "volume": 1769648.0}, {"date": "2026-04-29", "close": 47.7, "volume": 1293242.0}, {"date": "2026-04-30", "close": 53.54, "volume": 1863819.0}, {"date": "2026-05-01", "close": 52.51, "volume": 1310429.0}, {"date": "2026-05-04", "close": 50.3, "volume": 1068761.0}, {"date": "2026-05-05", "close": 55.01, "volume": 1400576.0}, {"date": "2026-05-06", "close": 57.07, "volume": 1080324.0}, {"date": "2026-05-07", "close": 53.22, "volume": 1201571.0}, {"date": "2026-05-08", "close": 55.19, "volume": 859757.0}, {"date": "2026-05-11", "close": 58.72, "volume": 1749703.0}, {"date": "2026-05-12", "close": 54.51, "volume": 1314800.0}, {"date": "2026-05-13", "close": 55.73, "volume": 977276.0}, {"date": "2026-05-14", "close": 54.7, "volume": 1210718.0}, {"date": "2026-05-15", "close": 55.06, "volume": 1059765.0}, {"date": "2026-05-18", "close": 50.15, "volume": 1264214.0}, {"date": "2026-05-19", "close": 47.09, "volume": 1168371.0}, {"date": "2026-05-20", "close": 49.22, "volume": 933307.0}, {"date": "2026-05-21", "close": 49.42, "volume": 659823.0}, {"date": "2026-05-22", "close": 51.84, "volume": 746642.0}, {"date": "2026-05-26", "close": 53.12, "volume": 1179384.0}, {"date": "2026-05-27", "close": 52.68, "volume": 1942181.0}, {"date": "2026-05-28", "close": 51.33, "volume": 3439465.0}, {"date": "2026-05-29", "close": 50.94, "volume": 1336647.0}, {"date": "2026-06-01", "close": 51.15, "volume": 1133995.0}, {"date": "2026-06-02", "close": 51.17, "volume": 1281733.0}, {"date": "2026-06-03", "close": 46.67, "volume": 1478527.0}, {"date": "2026-06-04", "close": 46.4, "volume": 1263829.0}, {"date": "2026-06-05", "close": 42.34, "volume": 1820755.0}, {"date": "2026-06-08", "close": 43.34, "volume": 1583255.0}, {"date": "2026-06-09", "close": 40.53, "volume": 1558694.0}, {"date": "2026-06-10", "close": 36.78, "volume": 2420049.0}, {"date": "2026-06-11", "close": 39.51, "volume": 1842920.0}, {"date": "2026-06-12", "close": 40.02, "volume": 812097.0}, {"date": "2026-06-15", "close": 41.07, "volume": 924785.0}, {"date": "2026-06-16", "close": 40.46, "volume": 1115873.0}, {"date": "2026-06-17", "close": 40.13, "volume": 799909.0}, {"date": "2026-06-18", "close": 43.4, "volume": 1124987.0}, {"date": "2026-06-22", "close": 45.325, "volume": 1035096.0}, {"date": "2026-06-23", "close": 41.63, "volume": 767177.0}, {"date": "2026-06-24", "close": 40.85, "volume": 847992.0}, {"date": "2026-06-25", "close": 40.28, "volume": 962199.0}, {"date": "2026-06-26", "close": 39.73, "volume": 2160370.0}, {"date": "2026-06-29", "close": 39.83, "volume": 841553.0}, {"date": "2026-06-30", "close": 41.51, "volume": 710074.0}, {"date": "2026-07-01", "close": 39.92, "volume": 710309.0}, {"date": "2026-07-02", "close": 37.11, "volume": 884367.0}, {"date": "2026-07-06", "close": 38.13, "volume": 846258.0}, {"date": "2026-07-07", "close": 35.55, "volume": 736304.0}, {"date": "2026-07-08", "close": 36.0, "volume": 831129.0}, {"date": "2026-07-09", "close": 37.17, "volume": 717569.0}, {"date": "2026-07-10", "close": 35.96, "volume": 563105.0}, {"date": "2026-07-13", "close": 34.18, "volume": 558339.0}, {"date": "2026-07-14", "close": 35.46, "volume": 419457.0}, {"date": "2026-07-15", "close": 35.3, "volume": 527886.0}, {"date": "2026-07-16", "close": 33.09, "volume": 577113.0}, {"date": "2026-07-17", "close": 33.025, "volume": 609092.0}, {"date": "2026-07-20", "close": 32.51, "volume": 420860.0}, {"date": "2026-07-21", "close": 34.545, "volume": 704674.0}, {"date": "2026-07-22", "close": 33.4, "volume": 765882.0}, {"date": "2026-07-23", "close": 33.0, "volume": 884879.0}, {"date": "2026-07-24", "close": 30.52, "volume": 1120888.0}, {"date": "2026-07-27", "close": 30.53, "volume": 1381786.0}, {"date": "2026-07-28", "close": 28.75, "volume": 1083166.0}, {"date": "2026-07-29", "close": 26.64, "volume": 1139052.0}, {"date": "2026-07-30", "close": 29.45, "volume": 768229.0}, {"date": "2026-07-31", "close": 29.37, "volume": 661262.0}, {"date": "2026-08-03", "close": 30.99, "volume": 665831.0}, {"date": "2026-08-04", "close": 33.45, "volume": 859687.0}, {"date": "2026-08-05", "close": 32.94, "volume": 1056253.0}, {"date": "2026-08-06", "close": 32.9, "volume": 1139075.0}, {"date": "2026-08-07", "close": 32.765, "volume": 870106.0}], "refreshing": true}