{"ticker": "ARQ", "overview": {"cik": "1515156", "ticker": "ARQ", "name": "Arq, Inc.", "industry": "Miscellaneous Chemical Products", "country": "United States", "sic": "2890", "announcements": [{"form": "S-8", "date": "2026-09-17", "title": "Employee share plan", "accession": "0001515156-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001515156-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001515156-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001515156-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001515156-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001515156-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001515156-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001515156-26-000116", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001515156-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001515156-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001515156-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001515156-26-000106", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001515156-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001515156-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001515156-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001515156-26-000085", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001515156-26-000082", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001515156-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001515156-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001515156-26-000073", "price_sensitive": true}]}, "description": "Arq, Inc. trades as ARQ on the NASDAQ and is registered in the United States, classified under Miscellaneous Chemical Products (SIC 2890). Privy Trades holds 84 insider filings for the company, from September 2024 to September 2026. Across those, 10 insiders disclosed 18 open-market purchases totalling $1.81M against 9 sales totalling $187.15K. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 1811051.0754, "sell_n": 9, "sell_sum": 187149.66999999998, "net": 1623901.4054, "insiders": 10, "first_date": "2024-09-23", "last_date": "2026-09-08"}, "metrics": {"ticker": "ARQ", "has_prices": true, "as_of": "2026-09-09", "last": 2.18, "prev_close": 2.21, "change": -0.029999999999999805, "change_pct": -0.013574660633484075, "session_volume": 171573.0, "vwap_5": 2.2278909760552055, "vwap_20": 2.193737664330486, "vwap_60": 2.2815697295631097, "vwap_250": 2.9464760872718645, "high_52w": 6.6, "low_52w": 1.64, "avg_volume_20": 234021.55, "sessions": 400, "market_cap": {"value": 93579242.44000001, "shares": 42926258.0, "as_of": "2026-05-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001515156-26-000129", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6952.729, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "ARQ lands $7K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000129/0001515156-26-000129-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001515156-26-000127", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13113.275, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Finance chief adds $13K of ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000127/0001515156-26-000127-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001515156-26-000125", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36147.627, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO opens the wallet: $36K of ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000125/0001515156-26-000125-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001515156-26-000123", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Peter Oluoch Owino", "who_key": "Owino Peter Oluoch", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141907/000151515626000123/0001515156-26-000123-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001515156-26-000118", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Joseph M. Wong", "who_key": "Wong Joseph M", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785490/000151515626000118/0001515156-26-000118-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001515156-26-000107", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Claiborne Benson Smith", "who_key": "Smith Claiborne Benson", "role": "Gen Counsel, Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2021219/000151515626000107/0001515156-26-000107-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134868}, {"id": "0001515156-26-000108", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000108/0001515156-26-000108-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134868}, {"id": "0001515156-26-000106", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Joseph M. Wong", "who_key": "Wong Joseph M", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785490/000151515626000106/0001515156-26-000106-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134868}, {"id": "0001515156-26-000099", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Robert E. Rasmus", "who_key": "Rasmus Robert E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000099/0001515156-26-000099-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156468}, {"id": "0001515156-26-000090", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Richard Campbell-Breeden", "who_key": "Campbell-Breeden Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000090/0001515156-26-000090-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001515156-26-000091", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Julian Alexander McIntyre", "who_key": "McIntyre Julian Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000091/0001515156-26-000091-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001515156-26-000092", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Laurie Bergman", "who_key": "Bergman Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000092/0001515156-26-000092-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001515156-26-000093", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Jeremy Blank", "who_key": "Blank Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000093/0001515156-26-000093-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001515156-26-000094", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Carol S. Eicher", "who_key": "EICHER CAROL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000094/0001515156-26-000094-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001515156-26-000066", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Jay Loring Voncannon", "who_key": "Voncannon Jay Loring", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37929.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO trims $38K of ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000066/0001515156-26-000066-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263028}, {"id": "13DG-0001493152-26-019069", "src": "13DG", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Arq, Inc.", "who_key": "Arq, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Arq, Inc. adjusts its stake in ARQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/0001493152-26-019069-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}, {"id": "0001515156-26-000030", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Richard Campbell-Breeden", "who_key": "Campbell-Breeden Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 331665.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Board member picks up $332K of ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000030/0001515156-26-000030-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001515156-26-000035", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Robert E. Rasmus", "who_key": "Rasmus Robert E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1918.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000035/0001515156-26-000035-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001515156-26-000036", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Stacia Hansen", "who_key": "Hansen Stacia", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20189.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000036/0001515156-26-000036-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001515156-26-000037", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Claiborne Benson Smith", "who_key": "Smith Claiborne Benson", "role": "Gen Counsel, Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18216.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000037/0001515156-26-000037-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001515156-26-000038", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Joseph M. Wong", "who_key": "Wong Joseph M", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22892.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000038/0001515156-26-000038-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001515156-26-000028", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Joseph M. Wong", "who_key": "Wong Joseph M", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18900.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Top exec puts $19K into ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000028/0001515156-26-000028-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332148}, {"id": "0001515156-26-000023", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Claiborne Benson Smith", "who_key": "Smith Claiborne Benson", "role": "Gen Counsel, Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3836.3999999999996, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "4 insiders now buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000023/0001515156-26-000023-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333588}, {"id": "0001515156-26-000025", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Carol S. Eicher", "who_key": "EICHER CAROL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151008.75, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 3 buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000025/0001515156-26-000025-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001515156-26-000009", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Claiborne Benson Smith", "who_key": "Smith Claiborne Benson", "role": "Gen Counsel, Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35717.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000009/0001515156-26-000009-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358068}, {"id": "0001515156-26-000011", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Jeremy Williamson", "who_key": "Williamson Jeremy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64169.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000011/0001515156-26-000011-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358068}, {"id": "0001515156-26-000012", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Joseph M. Wong", "who_key": "Wong Joseph M", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60856.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on ARQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000012/0001515156-26-000012-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358068}, {"id": "0001515156-25-000147", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Richard Campbell-Breeden", "who_key": "Campbell-Breeden Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101487.3444, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 6 buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000147/0001515156-25-000147-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513588}, {"id": "0001515156-25-000148", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Jay Loring Voncannon", "who_key": "Voncannon Jay Loring", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 54970.2, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "5 insiders now buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000148/0001515156-25-000148-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513588}, {"id": "0001515156-25-000142", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Robert E. Rasmus", "who_key": "Rasmus Robert E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 189590.0, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "That makes 6 insiders into ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000142/0001515156-25-000142-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515028}], "recent_buys": [{"id": "0001515156-26-000129", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6952.729, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "ARQ lands $7K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000129/0001515156-26-000129-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001515156-26-000127", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13113.275, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Finance chief adds $13K of ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000127/0001515156-26-000127-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001515156-26-000125", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36147.627, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO opens the wallet: $36K of ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000125/0001515156-26-000125-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001515156-26-000030", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Richard Campbell-Breeden", "who_key": "Campbell-Breeden Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 331665.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Board member picks up $332K of ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000030/0001515156-26-000030-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001515156-26-000028", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Joseph M. Wong", "who_key": "Wong Joseph M", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18900.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Top exec puts $19K into ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000028/0001515156-26-000028-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332148}, {"id": "0001515156-26-000023", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Claiborne Benson Smith", "who_key": "Smith Claiborne Benson", "role": "Gen Counsel, Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3836.3999999999996, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "4 insiders now buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000023/0001515156-26-000023-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333588}, {"id": "0001515156-26-000025", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Carol S. Eicher", "who_key": "EICHER CAROL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151008.75, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 3 buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000025/0001515156-26-000025-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001515156-25-000148", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Jay Loring Voncannon", "who_key": "Voncannon Jay Loring", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 54970.2, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "5 insiders now buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000148/0001515156-25-000148-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513588}, {"id": "0001515156-25-000147", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Richard Campbell-Breeden", "who_key": "Campbell-Breeden Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101487.3444, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 6 buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000147/0001515156-25-000147-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513588}, {"id": "0001515156-25-000142", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Robert E. Rasmus", "who_key": "Rasmus Robert E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 189590.0, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "That makes 6 insiders into ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000142/0001515156-25-000142-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515028}, {"id": "0001515156-25-000078", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Robert E. Rasmus", "who_key": "Rasmus Robert E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102499.99999999999, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "That makes 7 insiders into ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000078/0001515156-25-000078-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761268}, {"id": "0001515156-25-000077", "src": "INSIDERS", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Jeremy Blank", "who_key": "Blank Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204999.99999999997, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "7 insiders now buying ARQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000077/0001515156-25-000077-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761268}], "institutional": [{"id": "13DG-0001493152-26-019069", "src": "13DG", "ticker": "ARQ", "cik": "1515156", "company": "Arq, Inc.", "company_raw": "Arq, Inc.", "who": "Arq, Inc.", "who_key": "Arq, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Arq, Inc. adjusts its stake in ARQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/0001493152-26-019069-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273108}], "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": "Arq, Inc. - Common Stock", "new_value": "Arq, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001515156", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001515156", "applied": 1, "detected_at": "2026-09-10T10:05:24.160708"}]}, "key_people": [{"who": "Richard Campbell-Breeden", "who_key": "Campbell-Breeden Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 740652.3444000001, "sold": 0, "net": 740652.3444000001, "trades": 3, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 331665.0, "date": "2026-03-23", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000030/0001515156-26-000030-index.htm"}, {"action": "BUY", "amount": 101487.3444, "date": "2025-11-11", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000147/0001515156-25-000147-index.htm"}, {"action": "BUY", "amount": 307500.0, "date": "2025-05-23", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000074/0001515156-25-000074-index.htm"}], "latest": {"action": "BUY", "amount": 331665.0, "date": "2026-03-23", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000030/0001515156-26-000030-index.htm"}}, {"who": "Robert E. Rasmus", "who_key": "Rasmus Robert E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 505101.75, "sold": 0, "net": 505101.75, "trades": 5, "top_score": 67.4, "lean": "buying", "history": [{"action": "BUY", "amount": 189590.0, "date": "2025-11-10", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000142/0001515156-25-000142-index.htm"}, {"action": "BUY", "amount": 102499.99999999999, "date": "2025-05-23", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000078/0001515156-25-000078-index.htm"}, {"action": "BUY", "amount": 60946.55, "date": "2025-05-14", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000069/0001515156-25-000069-index.htm"}, {"action": "BUY", "amount": 20815.2, "date": "2025-05-12", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000064/0001515156-25-000064-index.htm"}, {"action": "BUY", "amount": 131250.0, "date": "2024-09-23", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515624000166/0001515156-24-000166-index.htm"}], "latest": {"action": "BUY", "amount": 189590.0, "date": "2025-11-10", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000142/0001515156-25-000142-index.htm"}}, {"who": "Jeremy Blank", "who_key": "Blank Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 204999.99999999997, "sold": 0, "net": 204999.99999999997, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 204999.99999999997, "date": "2025-05-23", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000077/0001515156-25-000077-index.htm"}], "latest": {"action": "BUY", "amount": 204999.99999999997, "date": "2025-05-23", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000077/0001515156-25-000077-index.htm"}}, {"who": "Carol S. Eicher", "who_key": "EICHER CAROL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 151008.75, "sold": 0, "net": 151008.75, "trades": 1, "top_score": 53.2, "lean": "buying", "history": [{"action": "BUY", "amount": 151008.75, "date": "2026-03-13", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000025/0001515156-26-000025-index.htm"}], "latest": {"action": "BUY", "amount": 151008.75, "date": "2026-03-13", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000025/0001515156-26-000025-index.htm"}}, {"who": "Joseph M. Wong", "who_key": "Wong Joseph M", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 92660.0, "sold": 46739.68, "net": 45920.32, "trades": 4, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 18900.0, "date": "2026-03-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000028/0001515156-26-000028-index.htm"}, {"action": "SELL", "amount": 15870.4, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000107/0001515156-25-000107-index.htm"}, {"action": "BUY", "amount": 73760.0, "date": "2025-05-16", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000071/0001515156-25-000071-index.htm"}, {"action": "SELL", "amount": 30869.28, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000020/0001515156-25-000020-index.htm"}], "latest": {"action": "BUY", "amount": 18900.0, "date": "2026-03-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000028/0001515156-26-000028-index.htm"}}, {"who": "Jay Loring Voncannon", "who_key": "Voncannon Jay Loring", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 54970.2, "sold": 37929.43, "net": 17040.769999999997, "trades": 2, "top_score": 46.2, "lean": "buying", "history": [{"action": "SELL", "amount": 37929.43, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000066/0001515156-26-000066-index.htm"}, {"action": "BUY", "amount": 54970.2, "date": "2025-11-11", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000148/0001515156-25-000148-index.htm"}], "latest": {"action": "SELL", "amount": 37929.43, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000066/0001515156-26-000066-index.htm"}}, {"who": "Shimon Steinmetz", "who_key": "Steinmetz Shimon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 56213.631, "sold": 0, "net": 56213.631, "trades": 3, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6952.729, "date": "2026-09-08", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000129/0001515156-26-000129-index.htm"}, {"action": "BUY", "amount": 13113.275, "date": "2026-09-04", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000127/0001515156-26-000127-index.htm"}, {"action": "BUY", "amount": 36147.627, "date": "2026-09-03", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000125/0001515156-26-000125-index.htm"}], "latest": {"action": "BUY", "amount": 6952.729, "date": "2026-09-08", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1579280/000151515626000129/0001515156-26-000129-index.htm"}}, {"who": "Claiborne Benson Smith", "who_key": "Smith Claiborne Benson", "role": "Gen Counsel, Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 3836.3999999999996, "sold": 37818.56, "net": -33982.159999999996, "trades": 3, "top_score": 18.4, "lean": "selling", "history": [{"action": "BUY", "amount": 3836.3999999999996, "date": "2026-03-16", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000023/0001515156-26-000023-index.htm"}, {"action": "SELL", "amount": 13473.2, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000106/0001515156-25-000106-index.htm"}, {"action": "SELL", "amount": 24345.359999999997, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515625000022/0001515156-25-000022-index.htm"}], "latest": {"action": "BUY", "amount": 3836.3999999999996, "date": "2026-03-16", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1515156/000151515626000023/0001515156-26-000023-index.htm"}}], "activity": [{"date": "2026-09-03", "net": 36147.627}, {"date": "2026-09-04", "net": 13113.275}, {"date": "2026-09-08", "net": 6952.729}], "announcements": [{"form": "S-8", "date": "2026-09-17", "title": "Employee share plan", "accession": "0001515156-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001515156-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001515156-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001515156-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001515156-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001515156-26-000121", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001515156-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001515156-26-000116", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001515156-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001515156-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001515156-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001515156-26-000106", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001515156-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001515156-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001515156-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001515156-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001515156-26-000085", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001515156-26-000082", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001515156-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001515156-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001515156-26-000073", "price_sensitive": true}], "performance": {"ticker": "ARQ", "has_prices": true, "summary": {"n": 18, "avg": -0.273345193017396, "win_rate": 0.16666666666666666, "best": 0.15957446808510653, "worst": -0.5791505791505791, "as_of": "2026-09-09"}, "buys": [{"who": "Steinmetz Shimon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6952.729, "date": "2026-09-08", "score": 35.4, "ref_price": 2.21, "return": -0.013574660633484075}, {"who": "Steinmetz Shimon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13113.275, "date": "2026-09-04", "score": 43.7, "ref_price": 2.3, "return": -0.05217391304347812}, {"who": "Steinmetz Shimon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 36147.627, "date": "2026-09-03", "score": 41.7, "ref_price": 2.265, "return": -0.03752759381898453}, {"who": "Campbell-Breeden Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 331665.0, "date": "2026-03-23", "score": 54.1, "ref_price": 2.27, "return": -0.039647577092510954}, {"who": "Wong Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 18900.0, "date": "2026-03-17", "score": 34.7, "ref_price": 1.89, "return": 0.1534391534391536}, {"who": "Smith Claiborne Benson", "person_type": "EXEC", "person_label": "Execs", "role": "Gen Counsel, Corp Secretary", "amount": 3836.3999999999996, "date": "2026-03-16", "score": 18.4, "ref_price": 1.88, "return": 0.15957446808510653}, {"who": "EICHER CAROL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151008.75, "date": "2026-03-13", "score": 53.2, "ref_price": 1.92, "return": 0.1354166666666668}, {"who": "Voncannon Jay Loring", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 54970.2, "date": "2025-11-11", "score": 46.2, "ref_price": 3.47, "return": -0.3717579250720461}, {"who": "Campbell-Breeden Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101487.3444, "date": "2025-11-11", "score": 41.0, "ref_price": 3.47, "return": -0.3717579250720461}, {"who": "Rasmus Robert E.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 189590.0, "date": "2025-11-10", "score": 67.4, "ref_price": 3.66, "return": -0.40437158469945356}, {"who": "Rasmus Robert E.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 102499.99999999999, "date": "2025-05-23", "score": 50.0, "ref_price": 4.535, "return": -0.5192943770672547}, {"who": "Blank Jeremy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204999.99999999997, "date": "2025-05-23", "score": 45.1, "ref_price": 4.535, "return": -0.5192943770672547}, {"who": "Campbell-Breeden Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307500.0, "date": "2025-05-23", "score": 52.3, "ref_price": 4.535, "return": -0.5192943770672547}, {"who": "Wong Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 73760.0, "date": "2025-05-16", "score": 41.9, "ref_price": 4.675, "return": -0.5336898395721925}, {"who": "Rasmus Robert E.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60946.55, "date": "2025-05-14", "score": 61.5, "ref_price": 4.02, "return": -0.45771144278606957}, {"who": "Williamson Jeremy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 1607.9999999999998, "date": "2025-05-12", "score": 23.8, "ref_price": 4.15, "return": -0.4746987951807229}, {"who": "Rasmus Robert E.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20815.2, "date": "2025-05-12", "score": 56.1, "ref_price": 4.15, "return": -0.4746987951807229}, {"who": "Rasmus Robert E.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 131250.0, "date": "2024-09-23", "score": 51.3, "ref_price": 5.18, "return": -0.5791505791505791}]}, "price_series": [{"date": "2016-08-08", "close": 7.33, "volume": 65335.0}, {"date": "2016-08-09", "close": 7.3399, "volume": 20776.0}, {"date": "2016-08-10", "close": 7.2, "volume": 6732.0}, {"date": "2016-08-11", "close": 7.01, "volume": 23910.0}, {"date": "2016-08-12", "close": 7.25, "volume": 9683.0}, {"date": "2016-08-15", "close": 7.0, "volume": 8939.0}, {"date": "2016-08-16", "close": 6.61, "volume": 46374.0}, {"date": "2016-08-17", "close": 6.86, "volume": 63916.0}, {"date": "2016-08-18", "close": 6.83, "volume": 37514.0}, {"date": "2016-08-19", "close": 7.2, "volume": 59502.0}, {"date": "2016-08-22", "close": 7.29, "volume": 78207.0}, {"date": "2016-08-23", "close": 7.35, "volume": 63644.0}, {"date": "2016-08-24", "close": 7.41, "volume": 11471.0}, {"date": "2016-08-25", "close": 7.3, "volume": 32743.0}, {"date": "2016-08-26", "close": 7.35, "volume": 51828.0}, {"date": "2016-08-29", "close": 7.49, "volume": 24865.0}, {"date": "2016-08-30", "close": 7.33, "volume": 32991.0}, {"date": "2016-08-31", "close": 7.48, "volume": 78658.0}, {"date": "2016-09-01", "close": 7.3, "volume": 72407.0}, {"date": "2016-09-02", "close": 7.22, "volume": 57455.0}, {"date": "2016-09-06", "close": 8.6, "volume": 259979.0}, {"date": "2016-09-07", "close": 8.2, "volume": 105240.0}, {"date": "2016-09-08", "close": 8.2, "volume": 109402.0}, {"date": "2016-09-09", "close": 8.25, "volume": 84368.0}, {"date": "2016-09-12", "close": 8.56, "volume": 473741.0}, {"date": "2016-09-13", "close": 8.09, "volume": 136662.0}, {"date": "2016-09-14", "close": 8.39, "volume": 185416.0}, {"date": "2016-09-15", "close": 8.2, "volume": 103241.0}, {"date": "2016-09-16", "close": 7.79, "volume": 764317.0}, {"date": "2016-09-19", "close": 7.91, "volume": 40322.0}, {"date": "2016-09-20", "close": 8.04, "volume": 22108.0}, {"date": "2016-09-21", "close": 8.24, "volume": 31378.0}, {"date": "2016-09-22", "close": 8.44, "volume": 23290.0}, {"date": "2016-09-23", "close": 8.4, "volume": 36776.0}, {"date": "2016-09-26", "close": 8.32, "volume": 22040.0}, {"date": "2016-09-27", "close": 8.18, "volume": 6552.0}, {"date": "2016-09-28", "close": 7.95, "volume": 61820.0}, {"date": "2016-09-29", "close": 7.75, "volume": 66426.0}, {"date": "2016-09-30", "close": 7.52, "volume": 50130.0}, {"date": "2016-10-03", "close": 7.82, "volume": 165741.0}, {"date": "2016-10-04", "close": 8.28, "volume": 59508.0}, {"date": "2016-10-05", "close": 8.4, "volume": 23152.0}, {"date": "2016-10-06", "close": 8.48, "volume": 13521.0}, {"date": "2016-10-07", "close": 8.74, "volume": 24488.0}, {"date": "2016-10-10", "close": 8.74, "volume": 20201.0}, {"date": "2016-10-11", "close": 8.47, "volume": 50966.0}, {"date": "2016-10-12", "close": 8.46, "volume": 6756.0}, {"date": "2016-10-13", "close": 8.51, "volume": 17911.0}, {"date": "2016-10-14", "close": 8.25, "volume": 56624.0}, {"date": "2016-10-17", "close": 8.23, "volume": 12324.0}, {"date": "2016-10-18", "close": 8.2, "volume": 37980.0}, {"date": "2016-10-19", "close": 8.47, "volume": 31201.0}, {"date": "2016-10-20", "close": 8.15, "volume": 25490.0}, {"date": "2016-10-21", "close": 8.18, "volume": 41041.0}, {"date": "2016-10-24", "close": 8.51, "volume": 52465.0}, {"date": "2016-10-25", "close": 8.1, "volume": 21449.0}, {"date": "2016-10-26", "close": 8.15, "volume": 11955.0}, {"date": "2016-10-27", "close": 8.12, "volume": 18397.0}, {"date": "2016-10-28", "close": 8.23, "volume": 75140.0}, {"date": "2016-10-31", "close": 8.12, "volume": 72498.0}, {"date": "2016-11-01", "close": 7.97, "volume": 94182.0}, {"date": "2016-11-02", "close": 7.79, "volume": 52435.0}, {"date": "2016-11-03", "close": 7.81, "volume": 44074.0}, {"date": "2016-11-04", "close": 7.6, "volume": 30310.0}, {"date": "2016-11-07", "close": 7.53, "volume": 19734.0}, {"date": "2016-11-08", "close": 7.96, "volume": 84235.0}, {"date": "2016-11-09", "close": 8.45, "volume": 40468.0}, {"date": "2016-11-10", "close": 8.45, "volume": 23205.0}, {"date": "2016-11-11", "close": 8.3, "volume": 24753.0}, {"date": "2016-11-14", "close": 8.9, "volume": 46557.0}, {"date": "2016-11-15", "close": 8.75, "volume": 121797.0}, {"date": "2016-11-16", "close": 8.98, "volume": 9594.0}, {"date": "2016-11-17", "close": 9.03, "volume": 34615.0}, {"date": "2016-11-18", "close": 9.0, "volume": 71065.0}, {"date": "2016-11-21", "close": 9.1, "volume": 79062.0}, {"date": "2016-11-22", "close": 9.33, "volume": 59036.0}, {"date": "2016-11-23", "close": 9.23, "volume": 8182.0}, {"date": "2016-11-25", "close": 9.42, "volume": 3475.0}, {"date": "2016-11-28", "close": 9.05, "volume": 75681.0}, {"date": "2016-11-29", "close": 9.06, "volume": 3765.0}, {"date": "2016-11-30", "close": 9.02, "volume": 34055.0}, {"date": "2016-12-01", "close": 9.18, "volume": 45020.0}, {"date": "2016-12-02", "close": 9.3, "volume": 43477.0}, {"date": "2016-12-05", "close": 9.14, "volume": 59672.0}, {"date": "2016-12-06", "close": 9.27, "volume": 92587.0}, {"date": "2016-12-07", "close": 9.38, "volume": 51043.0}, {"date": "2016-12-08", "close": 9.33, "volume": 37352.0}, {"date": "2016-12-09", "close": 9.38, "volume": 57821.0}, {"date": "2016-12-12", "close": 9.41, "volume": 50605.0}, {"date": "2016-12-13", "close": 9.6, "volume": 76946.0}, {"date": "2016-12-14", "close": 9.4, "volume": 46250.0}, {"date": "2016-12-15", "close": 9.41, "volume": 12157.0}, {"date": "2016-12-16", "close": 9.89, "volume": 41690.0}, {"date": "2016-12-19", "close": 9.49, "volume": 148826.0}, {"date": "2016-12-20", "close": 9.49, "volume": 28858.0}, {"date": "2016-12-21", "close": 9.71, "volume": 45890.0}, {"date": "2016-12-22", "close": 9.37, "volume": 22146.0}, {"date": "2016-12-23", "close": 9.6, "volume": 30656.0}, {"date": "2016-12-27", "close": 9.46, "volume": 20550.0}, {"date": "2016-12-28", "close": 9.02, "volume": 109233.0}, {"date": "2016-12-29", "close": 9.22, "volume": 112190.0}, {"date": "2016-12-30", "close": 9.24, "volume": 111547.0}, {"date": "2017-01-03", "close": 9.54, "volume": 34558.0}, {"date": "2017-01-04", "close": 9.76, "volume": 50390.0}, {"date": "2017-01-05", "close": 9.78, "volume": 47910.0}, {"date": "2017-01-06", "close": 9.69, "volume": 18485.0}, {"date": "2017-01-09", "close": 9.49, "volume": 43792.0}, {"date": "2017-01-10", "close": 9.39, "volume": 89029.0}, {"date": "2017-01-11", "close": 9.38, "volume": 75781.0}, {"date": "2017-01-12", "close": 9.2, "volume": 47483.0}, {"date": "2017-01-13", "close": 9.29, "volume": 27699.0}, {"date": "2017-01-17", "close": 9.21, "volume": 43779.0}, {"date": "2017-01-18", "close": 9.19, "volume": 33940.0}, {"date": "2017-01-19", "close": 9.34, "volume": 68482.0}, {"date": "2017-01-20", "close": 9.49, "volume": 31932.0}, {"date": "2017-01-23", "close": 9.52, "volume": 56573.0}, {"date": "2017-01-24", "close": 9.525, "volume": 46636.0}, {"date": "2017-01-25", "close": 9.69, "volume": 87898.0}, {"date": "2017-01-26", "close": 9.67, "volume": 23264.0}, {"date": "2017-01-27", "close": 9.68, "volume": 14642.0}, {"date": "2017-01-30", "close": 9.58, "volume": 17577.0}, {"date": "2017-01-31", "close": 9.56, "volume": 29452.0}, {"date": "2017-02-01", "close": 9.71, "volume": 56768.0}, {"date": "2017-02-02", "close": 9.83, "volume": 33726.0}, {"date": "2017-02-03", "close": 10.12, "volume": 102519.0}, {"date": "2017-02-06", "close": 10.52, "volume": 145869.0}, {"date": "2017-02-07", "close": 11.17, "volume": 189717.0}, {"date": "2017-02-08", "close": 11.24, "volume": 107091.0}, {"date": "2017-02-09", "close": 12.08, "volume": 115963.0}, {"date": "2017-02-10", "close": 11.83, "volume": 99277.0}, {"date": "2017-02-13", "close": 11.73, "volume": 38099.0}, {"date": "2017-02-14", "close": 11.75, "volume": 65296.0}, {"date": "2017-02-15", "close": 11.79, "volume": 39380.0}, {"date": "2017-02-16", "close": 11.73, "volume": 63650.0}, {"date": "2017-02-17", "close": 11.62, "volume": 45358.0}, {"date": "2017-02-21", "close": 11.66, "volume": 38924.0}, {"date": "2017-02-22", "close": 11.36, "volume": 59256.0}, {"date": "2017-02-23", "close": 11.2, "volume": 36310.0}, {"date": "2017-02-24", "close": 11.01, "volume": 95664.0}, {"date": "2017-02-27", "close": 11.06, "volume": 97534.0}, {"date": "2017-02-28", "close": 10.77, "volume": 40948.0}, {"date": "2017-03-01", "close": 11.0, "volume": 77193.0}, {"date": "2017-03-02", "close": 10.68, "volume": 44460.0}, {"date": "2017-03-03", "close": 10.62, "volume": 78496.0}, {"date": "2017-03-06", "close": 10.54, "volume": 44080.0}, {"date": "2017-03-07", "close": 11.03, "volume": 161697.0}, {"date": "2017-03-08", "close": 10.82, "volume": 68169.0}, {"date": "2017-03-09", "close": 11.02, "volume": 141990.0}, {"date": "2017-03-10", "close": 10.83, "volume": 99800.0}, {"date": "2017-03-13", "close": 10.92, "volume": 71523.0}, {"date": "2017-03-14", "close": 10.77, "volume": 127091.0}, {"date": "2017-03-15", "close": 10.64, "volume": 120562.0}, {"date": "2017-03-16", "close": 10.06, "volume": 173959.0}, {"date": "2017-03-17", "close": 9.83, "volume": 301509.0}, {"date": "2017-03-20", "close": 10.04, "volume": 93238.0}, {"date": "2017-03-21", "close": 9.74, "volume": 63159.0}, {"date": "2017-03-22", "close": 9.8, "volume": 69792.0}, {"date": "2017-03-23", "close": 9.58, "volume": 12700.0}, {"date": "2017-03-24", "close": 9.28, "volume": 43630.0}, {"date": "2017-03-27", "close": 9.57, "volume": 90346.0}, {"date": "2017-03-28", "close": 9.5, "volume": 144631.0}, {"date": "2017-03-29", "close": 9.47, "volume": 43412.0}, {"date": "2017-03-30", "close": 9.47, "volume": 52089.0}, {"date": "2017-03-31", "close": 9.54, "volume": 20949.0}, {"date": "2017-04-03", "close": 9.27, "volume": 96765.0}, {"date": "2017-04-04", "close": 9.34, "volume": 25549.0}, {"date": "2017-04-05", "close": 9.07, "volume": 58597.0}, {"date": "2017-04-06", "close": 9.27, "volume": 34941.0}, {"date": "2017-04-07", "close": 9.46, "volume": 31456.0}, {"date": "2017-04-10", "close": 9.16, "volume": 115558.0}, {"date": "2017-04-11", "close": 8.92, "volume": 90359.0}, {"date": "2017-04-12", "close": 8.48, "volume": 92972.0}, {"date": "2017-04-13", "close": 8.19, "volume": 65375.0}, {"date": "2017-04-17", "close": 8.24, "volume": 90094.0}, {"date": "2017-04-18", "close": 8.32, "volume": 44809.0}, {"date": "2017-04-19", "close": 8.59, "volume": 51777.0}, {"date": "2017-04-20", "close": 9.11, "volume": 100367.0}, {"date": "2017-04-21", "close": 9.5, "volume": 90740.0}, {"date": "2017-04-24", "close": 9.46, "volume": 113516.0}, {"date": "2017-04-25", "close": 9.56, "volume": 64215.0}, {"date": "2017-04-26", "close": 9.61, "volume": 27633.0}, {"date": "2017-04-27", "close": 9.56, "volume": 23742.0}, {"date": "2017-04-28", "close": 9.4, "volume": 72173.0}, {"date": "2017-05-01", "close": 9.54, "volume": 53862.0}, {"date": "2017-05-02", "close": 9.5, "volume": 43064.0}, {"date": "2017-05-03", "close": 9.52, "volume": 44062.0}, {"date": "2017-05-04", "close": 9.54, "volume": 37452.0}, {"date": "2017-05-05", "close": 9.39, "volume": 37061.0}, {"date": "2017-05-08", "close": 9.99, "volume": 239163.0}, {"date": "2017-05-09", "close": 9.85, "volume": 138494.0}, {"date": "2017-05-10", "close": 9.71, "volume": 131613.0}, {"date": "2017-05-11", "close": 9.73, "volume": 107843.0}, {"date": "2017-05-12", "close": 9.52, "volume": 231184.0}, {"date": "2017-05-15", "close": 9.49, "volume": 124915.0}, {"date": "2017-05-16", "close": 9.46, "volume": 107569.0}, {"date": "2017-05-17", "close": 9.46, "volume": 67982.0}, {"date": "2017-05-18", "close": 9.52, "volume": 117072.0}, {"date": "2017-05-19", "close": 9.49, "volume": 62678.0}, {"date": "2017-05-22", "close": 9.48, "volume": 110065.0}, {"date": "2017-05-23", "close": 9.5, "volume": 138776.0}, {"date": "2017-05-24", "close": 9.44, "volume": 96019.0}, {"date": "2017-05-25", "close": 9.5, "volume": 134735.0}, {"date": "2017-05-26", "close": 9.46, "volume": 107678.0}, {"date": "2017-05-30", "close": 9.31, "volume": 144936.0}, {"date": "2017-05-31", "close": 9.38, "volume": 90441.0}, {"date": "2017-06-01", "close": 9.51, "volume": 233151.0}, {"date": "2017-06-02", "close": 9.47, "volume": 158527.0}, {"date": "2017-06-05", "close": 9.57, "volume": 190496.0}, {"date": "2017-06-06", "close": 9.75, "volume": 202572.0}, {"date": "2017-06-07", "close": 9.46, "volume": 303746.0}, {"date": "2017-06-08", "close": 9.53, "volume": 189042.0}, {"date": "2017-06-09", "close": 9.62, "volume": 116864.0}, {"date": "2017-06-12", "close": 9.49, "volume": 122627.0}, {"date": "2017-06-13", "close": 9.7, "volume": 148528.0}, {"date": "2017-06-14", "close": 9.5, "volume": 111141.0}, {"date": "2017-06-15", "close": 9.69, "volume": 157068.0}, {"date": "2017-06-16", "close": 9.66, "volume": 112938.0}, {"date": "2017-06-19", "close": 9.72, "volume": 241447.0}, {"date": "2017-06-20", "close": 9.78, "volume": 151023.0}, {"date": "2017-06-21", "close": 9.61, "volume": 146935.0}, {"date": "2017-06-22", "close": 9.41, "volume": 235562.0}, {"date": "2017-06-23", "close": 9.12, "volume": 1730472.0}, {"date": "2017-06-26", "close": 9.16, "volume": 272838.0}, {"date": "2017-06-27", "close": 8.87, "volume": 106829.0}, {"date": "2017-06-28", "close": 9.22, "volume": 126893.0}, {"date": "2017-06-29", "close": 9.24, "volume": 175184.0}, {"date": "2017-06-30", "close": 9.16, "volume": 117888.0}, {"date": "2017-07-03", "close": 9.38, "volume": 71982.0}, {"date": "2017-07-05", "close": 9.27, "volume": 125005.0}, {"date": "2017-07-06", "close": 9.02, "volume": 167232.0}, {"date": "2017-07-07", "close": 9.02, "volume": 111216.0}, {"date": "2017-07-10", "close": 9.03, "volume": 93670.0}, {"date": "2017-07-11", "close": 9.08, "volume": 78106.0}, {"date": "2017-07-12", "close": 9.15, "volume": 61853.0}, {"date": "2017-07-13", "close": 9.29, "volume": 91119.0}, {"date": "2017-07-14", "close": 9.4, "volume": 69055.0}, {"date": "2017-07-17", "close": 9.62, "volume": 144905.0}, {"date": "2017-07-18", "close": 9.55, "volume": 76659.0}, {"date": "2017-07-19", "close": 9.74, "volume": 105632.0}, {"date": "2017-07-20", "close": 9.55, "volume": 77543.0}, {"date": "2017-07-21", "close": 9.58, "volume": 127100.0}, {"date": "2017-07-24", "close": 9.6, "volume": 89332.0}, {"date": "2017-07-25", "close": 10.02, "volume": 221953.0}, {"date": "2017-07-26", "close": 10.12, "volume": 150088.0}, {"date": "2017-07-27", "close": 10.04, "volume": 126215.0}, {"date": "2017-07-28", "close": 10.56, "volume": 204497.0}, {"date": "2017-07-31", "close": 10.75, "volume": 191841.0}, {"date": "2017-08-01", "close": 11.21, "volume": 262270.0}, {"date": "2017-08-02", "close": 10.98, "volume": 163811.0}, {"date": "2017-08-03", "close": 10.82, "volume": 148273.0}, {"date": "2017-08-04", "close": 10.59, "volume": 129572.0}, {"date": "2017-08-07", "close": 10.69, "volume": 85833.0}, {"date": "2017-08-08", "close": 10.45, "volume": 230002.0}, {"date": "2017-08-09", "close": 10.31, "volume": 97443.0}, {"date": "2017-08-10", "close": 10.39, "volume": 150604.0}, {"date": "2017-08-11", "close": 10.21, "volume": 90057.0}, {"date": "2017-08-14", "close": 10.11, "volume": 155069.0}, {"date": "2017-08-15", "close": 10.06, "volume": 154889.0}, {"date": "2017-08-16", "close": 10.07, "volume": 97002.0}, {"date": "2017-08-17", "close": 9.63, "volume": 103001.0}, {"date": "2017-08-18", "close": 9.66, "volume": 58433.0}, {"date": "2017-08-21", "close": 9.8, "volume": 60565.0}, {"date": "2017-08-22", "close": 9.92, "volume": 114011.0}, {"date": "2017-08-23", "close": 10.11, "volume": 103119.0}, {"date": "2017-08-24", "close": 10.29, "volume": 92039.0}, {"date": "2017-08-25", "close": 10.39, "volume": 156540.0}, {"date": "2017-08-28", "close": 10.33, "volume": 145951.0}, {"date": "2017-08-29", "close": 10.1, "volume": 102030.0}, {"date": "2017-08-30", "close": 10.58, "volume": 104690.0}, {"date": "2017-08-31", "close": 10.38, "volume": 73073.0}, {"date": "2017-09-01", "close": 10.32, "volume": 66557.0}, {"date": "2017-09-05", "close": 9.99, "volume": 59321.0}, {"date": "2017-09-06", "close": 10.11, "volume": 45624.0}, {"date": "2017-09-07", "close": 10.05, "volume": 77273.0}, {"date": "2017-09-08", "close": 9.8, "volume": 95905.0}, {"date": "2017-09-11", "close": 9.93, "volume": 120714.0}, {"date": "2017-09-12", "close": 9.8, "volume": 102386.0}, {"date": "2017-09-13", "close": 9.82, "volume": 48093.0}, {"date": "2017-09-14", "close": 9.92, "volume": 65475.0}, {"date": "2017-09-15", "close": 9.94, "volume": 104938.0}, {"date": "2017-09-18", "close": 10.06, "volume": 84888.0}, {"date": "2017-09-19", "close": 10.25, "volume": 75884.0}, {"date": "2017-09-20", "close": 10.25, "volume": 148901.0}, {"date": "2017-09-21", "close": 10.38, "volume": 91799.0}, {"date": "2017-09-22", "close": 10.39, "volume": 83942.0}, {"date": "2017-09-25", "close": 10.57, "volume": 153419.0}, {"date": "2017-09-26", "close": 10.44, "volume": 93803.0}, {"date": "2017-09-27", "close": 10.58, "volume": 124236.0}, {"date": "2017-09-28", "close": 10.9, "volume": 215475.0}, {"date": "2017-09-29", "close": 10.97, "volume": 97588.0}, {"date": "2017-10-02", "close": 11.03, "volume": 74444.0}, {"date": "2017-10-03", "close": 11.53, "volume": 162047.0}, {"date": "2017-10-04", "close": 11.63, "volume": 95663.0}, {"date": "2017-10-05", "close": 11.83, "volume": 92187.0}, {"date": "2017-10-06", "close": 11.61, "volume": 125162.0}, {"date": "2017-10-09", "close": 11.5, "volume": 57736.0}, {"date": "2017-10-10", "close": 11.58, "volume": 50520.0}, {"date": "2017-10-11", "close": 11.59, "volume": 64162.0}, {"date": "2017-10-12", "close": 11.55, "volume": 47673.0}, {"date": "2017-10-13", "close": 11.51, "volume": 32781.0}, {"date": "2017-10-16", "close": 11.42, "volume": 54319.0}, {"date": "2017-10-17", "close": 11.57, "volume": 56323.0}, {"date": "2017-10-18", "close": 11.61, "volume": 66748.0}, {"date": "2017-10-19", "close": 11.605, "volume": 50638.0}, {"date": "2017-10-20", "close": 11.57, "volume": 29753.0}, {"date": "2017-10-23", "close": 11.64, "volume": 81696.0}, {"date": "2017-10-24", "close": 11.8, "volume": 79384.0}, {"date": "2017-10-25", "close": 11.76, "volume": 64413.0}, {"date": "2017-10-26", "close": 11.45, "volume": 65114.0}, {"date": "2017-10-27", "close": 11.61, "volume": 100007.0}, {"date": "2017-10-30", "close": 11.78, "volume": 83373.0}, {"date": "2017-10-31", "close": 12.01, "volume": 141397.0}, {"date": "2017-11-01", "close": 11.8, "volume": 87222.0}, {"date": "2017-11-02", "close": 11.83, "volume": 81417.0}, {"date": "2017-11-03", "close": 11.75, "volume": 94967.0}, {"date": "2017-11-06", "close": 11.52, "volume": 88093.0}, {"date": "2017-11-07", "close": 10.75, "volume": 374909.0}, {"date": "2017-11-08", "close": 10.93, "volume": 155812.0}, {"date": "2017-11-09", "close": 11.29, "volume": 118878.0}, {"date": "2017-11-10", "close": 11.56, "volume": 109978.0}, {"date": "2017-11-13", "close": 11.54, "volume": 199516.0}, {"date": "2017-11-14", "close": 11.07, "volume": 84165.0}, {"date": "2017-11-15", "close": 11.06, "volume": 96367.0}, {"date": "2017-11-16", "close": 10.87, "volume": 89817.0}, {"date": "2017-11-17", "close": 11.12, "volume": 95365.0}, {"date": "2017-11-20", "close": 11.23, "volume": 72696.0}, {"date": "2017-11-21", "close": 11.0, "volume": 56710.0}, {"date": "2017-11-22", "close": 10.78, "volume": 70711.0}, {"date": "2017-11-24", "close": 10.47, "volume": 53537.0}, {"date": "2017-11-27", "close": 9.65, "volume": 210679.0}, {"date": "2017-11-28", "close": 9.81, "volume": 82966.0}, {"date": "2017-11-29", "close": 9.42, "volume": 121653.0}, {"date": "2017-11-30", "close": 8.99, "volume": 136399.0}, {"date": "2017-12-01", "close": 8.63, "volume": 509431.0}, {"date": "2017-12-04", "close": 8.77, "volume": 296691.0}, {"date": "2017-12-05", "close": 8.02, "volume": 212879.0}, {"date": "2017-12-06", "close": 8.12, "volume": 165128.0}, {"date": "2017-12-07", "close": 8.84, "volume": 323317.0}, {"date": "2017-12-08", "close": 8.42, "volume": 152333.0}, {"date": "2017-12-11", "close": 8.88, "volume": 209545.0}, {"date": "2017-12-12", "close": 9.27, "volume": 265435.0}, {"date": "2017-12-13", "close": 10.05, "volume": 524186.0}, {"date": "2017-12-14", "close": 10.02, "volume": 370448.0}, {"date": "2017-12-15", "close": 9.97, "volume": 650378.0}, {"date": "2017-12-18", "close": 9.99, "volume": 235160.0}, {"date": "2017-12-19", "close": 10.01, "volume": 145270.0}, {"date": "2017-12-20", "close": 10.09, "volume": 132437.0}, {"date": "2017-12-21", "close": 10.04, "volume": 223301.0}, {"date": "2017-12-22", "close": 9.82, "volume": 120940.0}, {"date": "2017-12-26", "close": 9.88, "volume": 147337.0}, {"date": "2017-12-27", "close": 9.8, "volume": 63128.0}, {"date": "2017-12-28", "close": 9.52, "volume": 101297.0}, {"date": "2017-12-29", "close": 9.66, "volume": 284720.0}, {"date": "2018-01-02", "close": 9.5, "volume": 163234.0}, {"date": "2018-01-03", "close": 9.41, "volume": 96588.0}, {"date": "2018-01-04", "close": 9.38, "volume": 125719.0}, {"date": "2018-01-05", "close": 9.25, "volume": 162686.0}, {"date": "2018-01-08", "close": 9.14, "volume": 114474.0}, {"date": "2018-01-09", "close": 9.08, "volume": 137224.0}, {"date": "2018-01-10", "close": 8.95, "volume": 92635.0}, {"date": "2018-01-11", "close": 8.68, "volume": 203108.0}, {"date": "2018-01-12", "close": 8.84, "volume": 72960.0}, {"date": "2018-01-16", "close": 8.48, "volume": 148347.0}, {"date": "2018-01-17", "close": 8.29, "volume": 131649.0}, {"date": "2018-01-18", "close": 8.1, "volume": 113451.0}, {"date": "2018-01-19", "close": 8.25, "volume": 129928.0}, {"date": "2018-01-22", "close": 8.4, "volume": 133100.0}, {"date": "2018-01-23", "close": 8.22, "volume": 93569.0}, {"date": "2018-01-24", "close": 8.29, "volume": 194536.0}, {"date": "2018-01-25", "close": 8.52, "volume": 156297.0}, {"date": "2018-01-26", "close": 8.42, "volume": 80548.0}, {"date": "2018-01-29", "close": 8.22, "volume": 87767.0}, {"date": "2018-01-30", "close": 8.12, "volume": 132312.0}, {"date": "2018-01-31", "close": 8.06, "volume": 123488.0}, {"date": "2018-02-01", "close": 7.79, "volume": 193388.0}, {"date": "2018-02-02", "close": 7.92, "volume": 525886.0}, {"date": "2018-02-05", "close": 7.69, "volume": 239711.0}, {"date": "2018-02-06", "close": 7.9, "volume": 176040.0}, {"date": "2018-02-07", "close": 8.35, "volume": 178305.0}, {"date": "2018-02-08", "close": 8.24, "volume": 173110.0}, {"date": "2018-02-09", "close": 8.31, "volume": 175384.0}, {"date": "2018-02-12", "close": 8.56, "volume": 152598.0}, {"date": "2018-02-13", "close": 8.26, "volume": 149327.0}, {"date": "2018-02-14", "close": 8.46, "volume": 103446.0}, {"date": "2018-02-15", "close": 8.56, "volume": 93020.0}, {"date": "2018-02-16", "close": 9.1, "volume": 128235.0}, {"date": "2018-02-20", "close": 8.75, "volume": 216140.0}, {"date": "2018-02-21", "close": 8.77, "volume": 121074.0}, {"date": "2018-02-22", "close": 9.27, "volume": 176517.0}, {"date": "2018-02-23", "close": 9.62, "volume": 174580.0}, {"date": "2018-02-26", "close": 9.36, "volume": 100741.0}, {"date": "2018-02-27", "close": 9.6, "volume": 102017.0}, {"date": "2018-02-28", "close": 9.64, "volume": 140039.0}, {"date": "2018-03-01", "close": 9.73, "volume": 129783.0}, {"date": "2018-03-02", "close": 10.58, "volume": 200679.0}, {"date": "2018-03-05", "close": 10.93, "volume": 179359.0}, {"date": "2018-03-06", "close": 11.05, "volume": 168940.0}, {"date": "2018-03-07", "close": 10.16, "volume": 214309.0}, {"date": "2018-03-08", "close": 10.43, "volume": 93694.0}, {"date": "2018-03-09", "close": 10.72, "volume": 159053.0}, {"date": "2018-03-12", "close": 10.91, "volume": 162181.0}, {"date": "2018-03-13", "close": 10.67, "volume": 158741.0}, {"date": "2018-03-14", "close": 10.46, "volume": 101546.0}, {"date": "2018-03-15", "close": 10.71, "volume": 135234.0}, {"date": "2018-03-16", "close": 10.98, "volume": 287765.0}, {"date": "2018-03-19", "close": 10.97, "volume": 266607.0}, {"date": "2018-03-20", "close": 10.97, "volume": 166230.0}, {"date": "2018-03-21", "close": 11.09, "volume": 259682.0}, {"date": "2018-03-22", "close": 10.96, "volume": 193112.0}, {"date": "2018-03-23", "close": 10.95, "volume": 240191.0}, {"date": "2018-03-26", "close": 11.14, "volume": 227486.0}, {"date": "2018-03-27", "close": 11.18, "volume": 291384.0}, {"date": "2018-03-28", "close": 11.64, "volume": 161380.0}, {"date": "2018-03-29", "close": 11.42, "volume": 165088.0}, {"date": "2018-04-02", "close": 11.49, "volume": 159947.0}, {"date": "2018-04-03", "close": 11.45, "volume": 183771.0}, {"date": "2018-04-04", "close": 11.18, "volume": 104725.0}, {"date": "2018-04-05", "close": 11.11, "volume": 69051.0}, {"date": "2018-04-06", "close": 11.07, "volume": 184583.0}, {"date": "2018-04-09", "close": 11.1, "volume": 96681.0}, {"date": "2018-04-10", "close": 11.07, "volume": 144546.0}, {"date": "2018-04-11", "close": 11.21, "volume": 84277.0}, {"date": "2018-04-12", "close": 11.04, "volume": 123094.0}, {"date": "2018-04-13", "close": 11.03, "volume": 94714.0}, {"date": "2018-04-16", "close": 11.03, "volume": 87992.0}, {"date": "2018-04-17", "close": 11.04, "volume": 113510.0}, {"date": "2018-04-18", "close": 11.08, "volume": 94664.0}, {"date": "2018-04-19", "close": 10.98, "volume": 116359.0}, {"date": "2018-04-20", "close": 11.25, "volume": 127999.0}, {"date": "2018-04-23", "close": 11.27, "volume": 127343.0}, {"date": "2018-04-24", "close": 11.16, "volume": 103562.0}, {"date": "2018-04-25", "close": 11.11, "volume": 85494.0}, {"date": "2018-04-26", "close": 11.03, "volume": 91843.0}, {"date": "2018-04-27", "close": 11.23, "volume": 94717.0}, {"date": "2018-04-30", "close": 11.02, "volume": 100177.0}, {"date": "2018-05-01", "close": 11.16, "volume": 104188.0}, {"date": "2018-05-02", "close": 11.06, "volume": 83105.0}, {"date": "2018-05-03", "close": 11.01, "volume": 99215.0}, {"date": "2018-05-04", "close": 10.97, "volume": 186334.0}, {"date": "2018-05-07", "close": 10.98, "volume": 105829.0}, {"date": "2018-05-08", "close": 11.06, "volume": 51255.0}, {"date": "2018-05-09", "close": 11.06, "volume": 88016.0}, {"date": "2018-05-10", "close": 11.23, "volume": 203788.0}, {"date": "2018-05-11", "close": 11.38, "volume": 211807.0}, {"date": "2018-05-14", "close": 11.54, "volume": 206871.0}, {"date": "2018-05-15", "close": 11.57, "volume": 169134.0}, {"date": "2018-05-16", "close": 11.58, "volume": 181214.0}, {"date": "2018-05-17", "close": 11.84, "volume": 253600.0}, {"date": "2018-05-18", "close": 11.66, "volume": 220816.0}, {"date": "2018-05-21", "close": 11.49, "volume": 207478.0}, {"date": "2018-05-22", "close": 11.37, "volume": 92036.0}, {"date": "2018-05-23", "close": 11.33, "volume": 56908.0}, {"date": "2018-05-24", "close": 11.12, "volume": 93356.0}, {"date": "2018-05-25", "close": 11.01, "volume": 67733.0}, {"date": "2018-05-29", "close": 11.12, "volume": 78165.0}, {"date": "2018-05-30", "close": 11.11, "volume": 147850.0}, {"date": "2018-05-31", "close": 11.09, "volume": 76597.0}, {"date": "2018-06-01", "close": 11.07, "volume": 113321.0}, {"date": "2018-06-04", "close": 11.08, "volume": 46751.0}, {"date": "2018-06-05", "close": 11.18, "volume": 61429.0}, {"date": "2018-06-06", "close": 11.23, "volume": 73194.0}, {"date": "2018-06-07", "close": 11.28, "volume": 54882.0}, {"date": "2018-06-08", "close": 11.05, "volume": 72078.0}, {"date": "2018-06-11", "close": 11.13, "volume": 77629.0}, {"date": "2018-06-12", "close": 11.1, "volume": 48563.0}, {"date": "2018-06-13", "close": 11.18, "volume": 83903.0}, {"date": "2018-06-14", "close": 11.06, "volume": 100970.0}, {"date": "2018-06-15", "close": 11.27, "volume": 198936.0}, {"date": "2018-06-18", "close": 11.17, "volume": 49629.0}, {"date": "2018-06-19", "close": 11.3, "volume": 218670.0}, {"date": "2018-06-20", "close": 11.1, "volume": 105658.0}, {"date": "2018-06-21", "close": 11.1, "volume": 90803.0}, {"date": "2018-06-22", "close": 11.18, "volume": 294281.0}, {"date": "2018-06-25", "close": 11.16, "volume": 98141.0}, {"date": "2018-06-26", "close": 11.11, "volume": 51362.0}, {"date": "2018-06-27", "close": 11.09, "volume": 58122.0}, {"date": "2018-06-28", "close": 11.15, "volume": 74073.0}, {"date": "2018-06-29", "close": 11.36, "volume": 98632.0}, {"date": "2018-07-02", "close": 11.27, "volume": 53003.0}, {"date": "2018-07-03", "close": 11.53, "volume": 71753.0}, {"date": "2018-07-05", "close": 11.75, "volume": 87362.0}, {"date": "2018-07-06", "close": 11.65, "volume": 51271.0}, {"date": "2018-07-09", "close": 11.8, "volume": 68573.0}, {"date": "2018-07-10", "close": 11.73, "volume": 36938.0}, {"date": "2018-07-11", "close": 11.57, "volume": 35998.0}, {"date": "2018-07-12", "close": 11.62, "volume": 35750.0}, {"date": "2018-07-13", "close": 11.66, "volume": 39786.0}, {"date": "2018-07-16", "close": 11.4, "volume": 60449.0}, {"date": "2018-07-17", "close": 11.35, "volume": 76995.0}, {"date": "2018-07-18", "close": 11.3, "volume": 56529.0}, {"date": "2018-07-19", "close": 11.34, "volume": 83635.0}, {"date": "2018-07-20", "close": 11.34, "volume": 71200.0}, {"date": "2018-07-23", "close": 11.27, "volume": 33405.0}, {"date": "2018-07-24", "close": 11.29, "volume": 45871.0}, {"date": "2018-07-25", "close": 11.31, "volume": 46256.0}, {"date": "2018-07-26", "close": 11.35, "volume": 38279.0}, {"date": "2018-07-27", "close": 11.21, "volume": 37411.0}, {"date": "2018-07-30", "close": 11.27, "volume": 81915.0}, {"date": "2018-07-31", "close": 11.35, "volume": 41099.0}, {"date": "2018-08-01", "close": 11.29, "volume": 59045.0}, {"date": "2018-08-02", "close": 11.23, "volume": 30493.0}, {"date": "2018-08-03", "close": 11.25, "volume": 22339.0}, {"date": "2018-08-06", "close": 11.16, "volume": 43907.0}, {"date": "2018-08-07", "close": 11.19, "volume": 111724.0}, {"date": "2018-08-08", "close": 11.28, "volume": 61359.0}, {"date": "2018-08-09", "close": 11.28, "volume": 71774.0}, {"date": "2018-08-10", "close": 11.2, "volume": 44333.0}, {"date": "2018-08-13", "close": 11.23, "volume": 47563.0}, {"date": "2018-08-14", "close": 11.29, "volume": 58086.0}, {"date": "2018-08-15", "close": 11.25, "volume": 68453.0}, {"date": "2018-08-16", "close": 11.43, "volume": 52125.0}, {"date": "2018-08-17", "close": 11.05, "volume": 54829.0}, {"date": "2018-08-20", "close": 11.29, "volume": 35072.0}, {"date": "2018-08-21", "close": 11.2, "volume": 39285.0}, {"date": "2018-08-22", "close": 11.26, "volume": 29674.0}, {"date": "2018-08-23", "close": 11.26, "volume": 49869.0}, {"date": "2018-08-24", "close": 11.28, "volume": 54168.0}, {"date": "2018-08-27", "close": 11.21, "volume": 49848.0}, {"date": "2018-08-28", "close": 11.17, "volume": 50074.0}, {"date": "2018-08-29", "close": 11.27, "volume": 52811.0}, {"date": "2018-08-30", "close": 11.6, "volume": 72220.0}, {"date": "2018-08-31", "close": 11.42, "volume": 66076.0}, {"date": "2018-09-04", "close": 11.3, "volume": 69423.0}, {"date": "2018-09-05", "close": 11.28, "volume": 42714.0}, {"date": "2018-09-06", "close": 11.21, "volume": 40805.0}, {"date": "2018-09-07", "close": 11.33, "volume": 67137.0}, {"date": "2018-09-10", "close": 11.3, "volume": 38697.0}, {"date": "2018-09-11", "close": 11.25, "volume": 30070.0}, {"date": "2018-09-12", "close": 11.33, "volume": 68120.0}, {"date": "2018-09-13", "close": 11.37, "volume": 27670.0}, {"date": "2018-09-14", "close": 11.37, "volume": 33216.0}, {"date": "2018-09-17", "close": 11.4, "volume": 34319.0}, {"date": "2018-09-18", "close": 11.75, "volume": 82894.0}, {"date": "2018-09-19", "close": 11.64, "volume": 52213.0}, {"date": "2018-09-20", "close": 11.8, "volume": 43688.0}, {"date": "2018-09-21", "close": 11.73, "volume": 146242.0}, {"date": "2018-09-24", "close": 11.58, "volume": 58282.0}, {"date": "2018-09-25", "close": 11.75, "volume": 52073.0}, {"date": "2018-09-26", "close": 11.74, "volume": 65584.0}, {"date": "2018-09-27", "close": 11.78, "volume": 50124.0}, {"date": "2018-09-28", "close": 11.96, "volume": 72051.0}, {"date": "2018-10-01", "close": 11.93, "volume": 63870.0}, {"date": "2018-10-02", "close": 12.02, "volume": 125071.0}, {"date": "2018-10-03", "close": 12.29, "volume": 75059.0}, {"date": "2018-10-04", "close": 11.99, "volume": 121775.0}, {"date": "2018-10-05", "close": 11.69, "volume": 38989.0}, {"date": "2018-10-08", "close": 11.67, "volume": 32080.0}, {"date": "2018-10-09", "close": 11.46, "volume": 52551.0}, {"date": "2018-10-10", "close": 11.3, "volume": 60309.0}, {"date": "2018-10-11", "close": 10.76, "volume": 110849.0}, {"date": "2018-10-12", "close": 10.64, "volume": 88803.0}, {"date": "2018-10-15", "close": 10.4, "volume": 41388.0}, {"date": "2018-10-16", "close": 10.62, "volume": 51245.0}, {"date": "2018-10-17", "close": 10.48, "volume": 35703.0}, {"date": "2018-10-18", "close": 10.48, "volume": 49563.0}, {"date": "2018-10-19", "close": 10.39, "volume": 47041.0}, {"date": "2018-10-22", "close": 10.4, "volume": 33242.0}, {"date": "2018-10-23", "close": 10.39, "volume": 39345.0}, {"date": "2018-10-24", "close": 9.64, "volume": 71339.0}, {"date": "2018-10-25", "close": 9.47, "volume": 118490.0}, {"date": "2018-10-26", "close": 9.53, "volume": 109727.0}, {"date": "2018-10-29", "close": 9.72, "volume": 61834.0}, {"date": "2018-10-30", "close": 9.84, "volume": 61854.0}, {"date": "2018-10-31", "close": 9.9, "volume": 64152.0}, {"date": "2018-11-01", "close": 10.0, "volume": 58615.0}, {"date": "2018-11-02", "close": 10.05, "volume": 76039.0}, {"date": "2018-11-05", "close": 10.0, "volume": 181762.0}, {"date": "2018-11-06", "close": 10.17, "volume": 63851.0}, {"date": "2018-11-07", "close": 10.44, "volume": 124491.0}, {"date": "2018-11-08", "close": 10.07, "volume": 47407.0}, {"date": "2018-11-09", "close": 10.03, "volume": 70792.0}, {"date": "2018-11-12", "close": 10.03, "volume": 56229.0}, {"date": "2018-11-13", "close": 9.76, "volume": 59093.0}, {"date": "2018-11-14", "close": 9.85, "volume": 52025.0}, {"date": "2018-11-15", "close": 9.71, "volume": 53656.0}, {"date": "2018-11-16", "close": 9.87, "volume": 166144.0}, {"date": "2018-11-19", "close": 9.8, "volume": 145758.0}, {"date": "2018-11-20", "close": 9.62, "volume": 97158.0}, {"date": "2018-11-21", "close": 9.74, "volume": 151999.0}, {"date": "2018-11-23", "close": 9.91, "volume": 53923.0}, {"date": "2018-11-26", "close": 9.77, "volume": 59673.0}, {"date": "2018-11-27", "close": 9.92, "volume": 73642.0}, {"date": "2018-11-28", "close": 10.61, "volume": 127041.0}, {"date": "2018-11-29", "close": 10.78, "volume": 67253.0}, {"date": "2018-11-30", "close": 10.77, "volume": 113236.0}, {"date": "2018-12-03", "close": 10.77, "volume": 122524.0}, {"date": "2018-12-04", "close": 10.46, "volume": 84128.0}, {"date": "2018-12-06", "close": 10.52, "volume": 59711.0}, {"date": "2018-12-07", "close": 10.52, "volume": 63503.0}, {"date": "2018-12-10", "close": 10.55, "volume": 56654.0}, {"date": "2018-12-11", "close": 10.51, "volume": 49708.0}, {"date": "2018-12-12", "close": 10.53, "volume": 66917.0}, {"date": "2018-12-13", "close": 10.46, "volume": 67342.0}, {"date": "2018-12-14", "close": 10.47, "volume": 53606.0}, {"date": "2018-12-17", "close": 10.14, "volume": 104166.0}, {"date": "2018-12-18", "close": 9.92, "volume": 75710.0}, {"date": "2018-12-19", "close": 10.03, "volume": 76937.0}, {"date": "2018-12-20", "close": 9.98, "volume": 122509.0}, {"date": "2018-12-21", "close": 9.95, "volume": 254582.0}, {"date": "2018-12-24", "close": 9.55, "volume": 63497.0}, {"date": "2018-12-26", "close": 9.84, "volume": 126737.0}, {"date": "2018-12-27", "close": 9.89, "volume": 69287.0}, {"date": "2018-12-28", "close": 10.07, "volume": 253570.0}, {"date": "2018-12-31", "close": 10.55, "volume": 231722.0}, {"date": "2019-01-02", "close": 10.7, "volume": 89205.0}, {"date": "2019-01-03", "close": 10.3, "volume": 51569.0}, {"date": "2019-01-04", "close": 10.69, "volume": 76427.0}, {"date": "2019-01-07", "close": 10.85, "volume": 57260.0}, {"date": "2019-01-08", "close": 10.73, "volume": 65922.0}, {"date": "2019-01-09", "close": 10.66, "volume": 52694.0}, {"date": "2019-01-10", "close": 10.84, "volume": 50424.0}, {"date": "2019-01-11", "close": 10.83, "volume": 42229.0}, {"date": "2019-01-14", "close": 10.72, "volume": 53704.0}, {"date": "2019-01-15", "close": 10.95, "volume": 64301.0}, {"date": "2019-01-16", "close": 11.08, "volume": 129804.0}, {"date": "2019-01-17", "close": 11.05, "volume": 82084.0}, {"date": "2019-01-18", "close": 11.14, "volume": 90164.0}, {"date": "2019-01-22", "close": 11.19, "volume": 75443.0}, {"date": "2019-01-23", "close": 11.36, "volume": 51381.0}, {"date": "2019-01-24", "close": 11.51, "volume": 64957.0}, {"date": "2019-01-25", "close": 11.49, "volume": 225052.0}, {"date": "2019-01-28", "close": 11.64, "volume": 61175.0}, {"date": "2019-01-29", "close": 11.45, "volume": 41785.0}, {"date": "2019-01-30", "close": 11.48, "volume": 63958.0}, {"date": "2019-01-31", "close": 11.33, "volume": 74014.0}, {"date": "2019-02-01", "close": 11.39, "volume": 26548.0}, {"date": "2019-02-04", "close": 11.33, "volume": 34412.0}, {"date": "2019-02-05", "close": 11.56, "volume": 49802.0}, {"date": "2019-02-06", "close": 11.5, "volume": 63746.0}, {"date": "2019-02-07", "close": 11.28, "volume": 40949.0}, {"date": "2019-02-08", "close": 11.62, "volume": 40085.0}, {"date": "2019-02-11", "close": 11.62, "volume": 63750.0}, {"date": "2019-02-12", "close": 11.7, "volume": 62032.0}, {"date": "2019-02-13", "close": 11.7, "volume": 91127.0}, {"date": "2019-02-14", "close": 11.77, "volume": 88442.0}, {"date": "2019-02-15", "close": 11.71, "volume": 131000.0}, {"date": "2019-02-19", "close": 11.825, "volume": 117280.0}, {"date": "2019-02-20", "close": 12.02, "volume": 197976.0}, {"date": "2019-02-21", "close": 11.82, "volume": 84977.0}, {"date": "2019-02-22", "close": 12.06, "volume": 138876.0}, {"date": "2019-02-25", "close": 11.97, "volume": 132866.0}, {"date": "2019-02-26", "close": 11.85, "volume": 150735.0}, {"date": "2019-02-27", "close": 11.87, "volume": 176950.0}, {"date": "2019-02-28", "close": 11.82, "volume": 103853.0}, {"date": "2019-03-01", "close": 11.84, "volume": 53083.0}, {"date": "2019-03-04", "close": 11.77, "volume": 132242.0}, {"date": "2019-03-05", "close": 11.85, "volume": 147951.0}, {"date": "2019-03-06", "close": 11.75, "volume": 104837.0}, {"date": "2019-03-07", "close": 11.62, "volume": 79758.0}, {"date": "2019-03-08", "close": 11.58, "volume": 112929.0}, {"date": "2019-03-11", "close": 11.27, "volume": 68182.0}, {"date": "2019-03-12", "close": 11.47, "volume": 69488.0}, {"date": "2019-03-13", "close": 11.28, "volume": 27354.0}, {"date": "2019-03-14", "close": 11.08, "volume": 44097.0}, {"date": "2019-03-15", "close": 11.31, "volume": 273040.0}, {"date": "2019-03-18", "close": 11.39, "volume": 102297.0}, {"date": "2019-03-19", "close": 11.09, "volume": 137078.0}, {"date": "2019-03-20", "close": 11.15, "volume": 101065.0}, {"date": "2019-03-21", "close": 11.11, "volume": 63143.0}, {"date": "2019-03-22", "close": 10.84, "volume": 170523.0}, {"date": "2019-03-25", "close": 11.66, "volume": 174078.0}, {"date": "2019-03-26", "close": 11.74, "volume": 151046.0}, {"date": "2019-03-27", "close": 11.85, "volume": 92961.0}, {"date": "2019-03-28", "close": 11.89, "volume": 164258.0}, {"date": "2019-03-29", "close": 11.56, "volume": 99177.0}, {"date": "2019-04-01", "close": 11.86, "volume": 151056.0}, {"date": "2019-04-02", "close": 11.8, "volume": 93918.0}, {"date": "2019-04-03", "close": 11.8, "volume": 108427.0}, {"date": "2019-04-04", "close": 11.93, "volume": 151677.0}, {"date": "2019-04-05", "close": 11.97, "volume": 166448.0}, {"date": "2019-04-08", "close": 12.06, "volume": 209658.0}, {"date": "2019-04-09", "close": 12.17, "volume": 145177.0}, {"date": "2019-04-10", "close": 12.52, "volume": 187191.0}, {"date": "2019-04-11", "close": 12.69, "volume": 368134.0}, {"date": "2019-04-12", "close": 12.77, "volume": 194701.0}, {"date": "2019-04-15", "close": 12.56, "volume": 179216.0}, {"date": "2019-04-16", "close": 12.65, "volume": 121267.0}, {"date": "2019-04-17", "close": 12.86, "volume": 854562.0}, {"date": "2019-04-18", "close": 13.11, "volume": 367775.0}, {"date": "2019-04-22", "close": 13.11, "volume": 384359.0}, {"date": "2019-04-23", "close": 13.09, "volume": 454531.0}, {"date": "2019-04-24", "close": 12.93, "volume": 159951.0}, {"date": "2019-04-25", "close": 12.53, "volume": 212267.0}, {"date": "2019-04-26", "close": 12.18, "volume": 242532.0}, {"date": "2019-04-29", "close": 12.18, "volume": 145126.0}, {"date": "2019-04-30", "close": 11.3, "volume": 349138.0}, {"date": "2019-05-01", "close": 11.07, "volume": 271217.0}, {"date": "2019-05-02", "close": 11.18, "volume": 206022.0}, {"date": "2019-05-03", "close": 11.3, "volume": 386984.0}, {"date": "2019-05-06", "close": 11.28, "volume": 190793.0}, {"date": "2019-05-07", "close": 12.46, "volume": 343493.0}, {"date": "2019-05-08", "close": 12.83, "volume": 630773.0}, {"date": "2019-05-09", "close": 12.97, "volume": 235701.0}, {"date": "2019-05-10", "close": 13.11, "volume": 345650.0}, {"date": "2019-05-13", "close": 13.18, "volume": 387202.0}, {"date": "2019-05-14", "close": 13.38, "volume": 322710.0}, {"date": "2019-05-15", "close": 13.34, "volume": 306986.0}, {"date": "2019-05-16", "close": 13.35, "volume": 360421.0}, {"date": "2019-05-17", "close": 12.9, "volume": 165151.0}, {"date": "2019-05-20", "close": 12.21, "volume": 241389.0}, {"date": "2019-05-21", "close": 11.81, "volume": 300960.0}, {"date": "2019-05-22", "close": 11.49, "volume": 159635.0}, {"date": "2019-05-23", "close": 11.58, "volume": 284986.0}, {"date": "2019-05-24", "close": 11.7, "volume": 101329.0}, {"date": "2019-05-28", "close": 11.71, "volume": 183115.0}, {"date": "2019-05-29", "close": 11.58, "volume": 116307.0}, {"date": "2019-05-30", "close": 11.89, "volume": 159137.0}, {"date": "2019-05-31", "close": 11.87, "volume": 163304.0}, {"date": "2019-06-03", "close": 12.27, "volume": 158362.0}, {"date": "2019-06-04", "close": 12.68, "volume": 117733.0}, {"date": "2019-06-05", "close": 12.64, "volume": 118469.0}, {"date": "2019-06-06", "close": 12.74, "volume": 167503.0}, {"date": "2019-06-07", "close": 12.88, "volume": 152512.0}, {"date": "2019-06-10", "close": 12.9, "volume": 153422.0}, {"date": "2019-06-11", "close": 12.94, "volume": 115041.0}, {"date": "2019-06-12", "close": 12.94, "volume": 132383.0}, {"date": "2019-06-13", "close": 12.96, "volume": 95616.0}, {"date": "2019-06-14", "close": 12.86, "volume": 173620.0}, {"date": "2019-06-17", "close": 12.77, "volume": 132333.0}, {"date": "2019-06-18", "close": 12.51, "volume": 105160.0}, {"date": "2019-06-19", "close": 12.56, "volume": 93097.0}, {"date": "2019-06-20", "close": 12.64, "volume": 75029.0}, {"date": "2019-06-21", "close": 12.55, "volume": 100705.0}, {"date": "2019-06-24", "close": 12.32, "volume": 104050.0}, {"date": "2019-06-25", "close": 12.23, "volume": 79533.0}, {"date": "2019-06-26", "close": 12.33, "volume": 73872.0}, {"date": "2019-06-27", "close": 12.43, "volume": 69827.0}, {"date": "2019-06-28", "close": 12.64, "volume": 344990.0}, {"date": "2019-07-01", "close": 12.7, "volume": 233546.0}, {"date": "2019-07-02", "close": 12.86, "volume": 110481.0}, {"date": "2019-07-03", "close": 13.09, "volume": 60856.0}, {"date": "2019-07-05", "close": 13.0, "volume": 132068.0}, {"date": "2019-07-08", "close": 13.13, "volume": 114645.0}, {"date": "2019-07-09", "close": 12.73, "volume": 105594.0}, {"date": "2019-07-10", "close": 12.61, "volume": 76805.0}, {"date": "2019-07-11", "close": 12.52, "volume": 86867.0}, {"date": "2019-07-12", "close": 12.86, "volume": 80663.0}, {"date": "2019-07-15", "close": 12.91, "volume": 61361.0}, {"date": "2019-07-16", "close": 12.91, "volume": 78277.0}, {"date": "2019-07-17", "close": 12.81, "volume": 92244.0}, {"date": "2019-07-18", "close": 12.45, "volume": 209497.0}, {"date": "2019-07-19", "close": 12.52, "volume": 127848.0}, {"date": "2019-07-22", "close": 12.63, "volume": 88326.0}, {"date": "2019-07-23", "close": 12.67, "volume": 91878.0}, {"date": "2019-07-24", "close": 12.99, "volume": 132577.0}, {"date": "2019-07-25", "close": 12.92, "volume": 104428.0}, {"date": "2019-07-26", "close": 12.97, "volume": 75286.0}, {"date": "2019-07-29", "close": 12.93, "volume": 107676.0}, {"date": "2019-07-30", "close": 12.97, "volume": 79568.0}, {"date": "2019-07-31", "close": 12.73, "volume": 153604.0}, {"date": "2019-08-01", "close": 12.55, "volume": 111052.0}, {"date": "2019-08-02", "close": 12.67, "volume": 107223.0}, {"date": "2019-08-05", "close": 12.33, "volume": 99891.0}, {"date": "2019-08-06", "close": 11.96, "volume": 299541.0}, {"date": "2019-08-07", "close": 12.3, "volume": 151262.0}, {"date": "2019-08-08", "close": 12.4, "volume": 92281.0}, {"date": "2019-08-09", "close": 11.91, "volume": 145811.0}, {"date": "2019-08-12", "close": 11.87, "volume": 129276.0}, {"date": "2019-08-13", "close": 12.17, "volume": 45720.0}, {"date": "2019-08-14", "close": 11.95, "volume": 108302.0}, {"date": "2019-08-15", "close": 11.89, "volume": 107237.0}, {"date": "2019-08-16", "close": 11.76, "volume": 108301.0}, {"date": "2019-08-19", "close": 11.92, "volume": 125641.0}, {"date": "2019-08-20", "close": 12.02, "volume": 100565.0}, {"date": "2019-08-21", "close": 12.24, "volume": 113098.0}, {"date": "2019-08-22", "close": 12.63, "volume": 126333.0}, {"date": "2019-08-23", "close": 12.4, "volume": 119572.0}, {"date": "2019-08-26", "close": 12.64, "volume": 110493.0}, {"date": "2019-08-27", "close": 12.47, "volume": 84808.0}, {"date": "2019-08-28", "close": 12.74, "volume": 90900.0}, {"date": "2019-08-29", "close": 12.71, "volume": 34613.0}, {"date": "2019-08-30", "close": 12.62, "volume": 46267.0}, {"date": "2019-09-03", "close": 12.51, "volume": 138255.0}, {"date": "2019-09-04", "close": 12.63, "volume": 94340.0}, {"date": "2019-09-05", "close": 12.77, "volume": 104454.0}, {"date": "2019-09-06", "close": 12.88, "volume": 150221.0}, {"date": "2019-09-09", "close": 13.05, "volume": 172933.0}, {"date": "2019-09-10", "close": 13.23, "volume": 177235.0}, {"date": "2019-09-11", "close": 14.22, "volume": 626599.0}, {"date": "2019-09-12", "close": 14.51, "volume": 273199.0}, {"date": "2019-09-13", "close": 14.5, "volume": 185553.0}, {"date": "2019-09-16", "close": 14.57, "volume": 87538.0}, {"date": "2019-09-17", "close": 14.51, "volume": 86569.0}, {"date": "2019-09-18", "close": 14.24, "volume": 148129.0}, {"date": "2019-09-19", "close": 14.45, "volume": 197607.0}, {"date": "2019-09-20", "close": 14.08, "volume": 277902.0}, {"date": "2019-09-23", "close": 13.97, "volume": 270962.0}, {"date": "2019-09-24", "close": 13.95, "volume": 168728.0}, {"date": "2019-09-25", "close": 14.27, "volume": 98667.0}, {"date": "2019-09-26", "close": 14.47, "volume": 117348.0}, {"date": "2019-09-27", "close": 14.05, "volume": 148509.0}, {"date": "2019-09-30", "close": 14.84, "volume": 380695.0}, {"date": "2019-10-01", "close": 13.75, "volume": 251163.0}, {"date": "2019-10-02", "close": 13.7, "volume": 174640.0}, {"date": "2019-10-03", "close": 13.61, "volume": 121104.0}, {"date": "2019-10-04", "close": 13.88, "volume": 80446.0}, {"date": "2019-10-07", "close": 13.2, "volume": 184313.0}, {"date": "2019-10-08", "close": 13.14, "volume": 149978.0}, {"date": "2019-10-09", "close": 13.32, "volume": 75356.0}, {"date": "2019-10-10", "close": 13.34, "volume": 77314.0}, {"date": "2019-10-11", "close": 13.51, "volume": 72028.0}, {"date": "2019-10-14", "close": 13.66, "volume": 77473.0}, {"date": "2019-10-15", "close": 13.965, "volume": 115813.0}, {"date": "2019-10-16", "close": 13.89, "volume": 146138.0}, {"date": "2019-10-17", "close": 13.88, "volume": 107969.0}, {"date": "2019-10-18", "close": 13.93, "volume": 131795.0}, {"date": "2019-10-21", "close": 13.98, "volume": 86393.0}, {"date": "2019-10-22", "close": 14.08, "volume": 112480.0}, {"date": "2019-10-23", "close": 14.21, "volume": 430044.0}, {"date": "2019-10-24", "close": 14.04, "volume": 104212.0}, {"date": "2019-10-25", "close": 13.95, "volume": 173631.0}, {"date": "2019-10-28", "close": 14.02, "volume": 141921.0}, {"date": "2019-10-29", "close": 13.97, "volume": 122191.0}, {"date": "2019-10-30", "close": 14.05, "volume": 239784.0}, {"date": "2019-10-31", "close": 13.83, "volume": 134917.0}, {"date": "2019-11-01", "close": 13.84, "volume": 67251.0}, {"date": "2019-11-04", "close": 13.425, "volume": 415403.0}, {"date": "2019-11-05", "close": 13.51, "volume": 128155.0}, {"date": "2019-11-06", "close": 13.39, "volume": 167331.0}, {"date": "2019-11-07", "close": 13.08, "volume": 211178.0}, {"date": "2019-11-08", "close": 12.83, "volume": 173919.0}, {"date": "2019-11-11", "close": 12.75, "volume": 434847.0}, {"date": "2019-11-12", "close": 12.495, "volume": 370255.0}, {"date": "2019-11-13", "close": 10.76, "volume": 809146.0}, {"date": "2019-11-14", "close": 10.3, "volume": 447243.0}, {"date": "2019-11-15", "close": 9.87, "volume": 334911.0}, {"date": "2019-11-18", "close": 10.2, "volume": 264763.0}, {"date": "2019-11-19", "close": 10.245, "volume": 266333.0}, {"date": "2019-11-20", "close": 10.55, "volume": 625767.0}, {"date": "2019-11-21", "close": 10.35, "volume": 383379.0}, {"date": "2019-11-22", "close": 10.85, "volume": 358148.0}, {"date": "2019-11-25", "close": 10.12, "volume": 324368.0}, {"date": "2019-11-26", "close": 10.28, "volume": 250653.0}, {"date": "2019-11-27", "close": 10.35, "volume": 189207.0}, {"date": "2019-11-29", "close": 10.17, "volume": 96515.0}, {"date": "2019-12-02", "close": 10.29, "volume": 252512.0}, {"date": "2019-12-03", "close": 10.16, "volume": 212020.0}, {"date": "2019-12-04", "close": 10.16, "volume": 215987.0}, {"date": "2019-12-05", "close": 10.36, "volume": 261260.0}, {"date": "2019-12-06", "close": 10.51, "volume": 199133.0}, {"date": "2019-12-09", "close": 10.51, "volume": 306021.0}, {"date": "2019-12-10", "close": 10.44, "volume": 296369.0}, {"date": "2019-12-11", "close": 10.46, "volume": 127538.0}, {"date": "2019-12-12", "close": 10.72, "volume": 127024.0}, {"date": "2019-12-13", "close": 10.49, "volume": 184536.0}, {"date": "2019-12-16", "close": 10.57, "volume": 101230.0}, {"date": "2019-12-17", "close": 10.52, "volume": 170119.0}, {"date": "2019-12-18", "close": 10.47, "volume": 168059.0}, {"date": "2019-12-19", "close": 10.37, "volume": 141400.0}, {"date": "2019-12-20", "close": 10.4, "volume": 299938.0}, {"date": "2019-12-23", "close": 10.52, "volume": 122887.0}, {"date": "2019-12-24", "close": 10.4, "volume": 72283.0}, {"date": "2019-12-26", "close": 10.28, "volume": 123371.0}, {"date": "2019-12-27", "close": 10.05, "volume": 177352.0}, {"date": "2019-12-30", "close": 10.33, "volume": 254559.0}, {"date": "2019-12-31", "close": 10.5, "volume": 366080.0}, {"date": "2020-01-02", "close": 10.43, "volume": 175869.0}, {"date": "2020-01-03", "close": 10.94, "volume": 325389.0}, {"date": "2020-01-06", "close": 11.35, "volume": 324317.0}, {"date": "2020-01-07", "close": 11.005, "volume": 221678.0}, {"date": "2020-01-08", "close": 11.01, "volume": 154222.0}, {"date": "2020-01-09", "close": 10.89, "volume": 109946.0}, {"date": "2020-01-10", "close": 10.97, "volume": 134173.0}, {"date": "2020-01-13", "close": 11.39, "volume": 182709.0}, {"date": "2020-01-14", "close": 11.39, "volume": 106783.0}, {"date": "2020-01-15", "close": 10.99, "volume": 211210.0}, {"date": "2020-01-16", "close": 11.1, "volume": 137029.0}, {"date": "2020-01-17", "close": 11.09, "volume": 112341.0}, {"date": "2020-01-21", "close": 11.05, "volume": 177638.0}, {"date": "2020-01-22", "close": 11.03, "volume": 91965.0}, {"date": "2020-01-23", "close": 11.08, "volume": 78380.0}, {"date": "2020-01-24", "close": 11.0, "volume": 107456.0}, {"date": "2020-01-27", "close": 10.78, "volume": 115563.0}, {"date": "2020-01-28", "close": 11.08, "volume": 105833.0}, {"date": "2020-01-29", "close": 11.19, "volume": 76162.0}, {"date": "2020-01-30", "close": 11.255, "volume": 116830.0}, {"date": "2020-01-31", "close": 11.39, "volume": 305468.0}, {"date": "2020-02-03", "close": 11.46, "volume": 149240.0}, {"date": "2020-02-04", "close": 11.81, "volume": 160991.0}, {"date": "2020-02-05", "close": 11.93, "volume": 105442.0}, {"date": "2020-02-06", "close": 11.795, "volume": 119163.0}, {"date": "2020-02-07", "close": 11.53, "volume": 72718.0}, {"date": "2020-02-10", "close": 11.94, "volume": 124304.0}, {"date": "2020-02-11", "close": 11.97, "volume": 86110.0}, {"date": "2020-02-12", "close": 11.99, "volume": 120465.0}, {"date": "2020-02-13", "close": 11.97, "volume": 114448.0}, {"date": "2020-02-14", "close": 12.07, "volume": 174594.0}, {"date": "2020-02-18", "close": 12.4, "volume": 211870.0}, {"date": "2020-02-19", "close": 12.49, "volume": 231285.0}, {"date": "2020-02-20", "close": 12.0, "volume": 121769.0}, {"date": "2020-02-21", "close": 11.265, "volume": 422544.0}, {"date": "2020-02-24", "close": 11.03, "volume": 165880.0}, {"date": "2020-02-25", "close": 10.74, "volume": 175084.0}, {"date": "2020-02-26", "close": 10.94, "volume": 86548.0}, {"date": "2020-02-27", "close": 7.97, "volume": 548108.0}, {"date": "2020-02-28", "close": 8.89, "volume": 413735.0}, {"date": "2020-03-02", "close": 9.545, "volume": 249263.0}, {"date": "2020-03-03", "close": 8.98, "volume": 190070.0}, {"date": "2020-03-04", "close": 9.07, "volume": 174583.0}, {"date": "2020-03-05", "close": 8.99, "volume": 161358.0}, {"date": "2020-03-06", "close": 8.77, "volume": 158755.0}, {"date": "2020-03-09", "close": 7.75, "volume": 221848.0}, {"date": "2020-03-10", "close": 8.16, "volume": 172341.0}, {"date": "2020-03-11", "close": 7.69, "volume": 152414.0}, {"date": "2020-03-12", "close": 6.61, "volume": 225308.0}, {"date": "2020-03-13", "close": 6.82, "volume": 171503.0}, {"date": "2020-03-16", "close": 5.89, "volume": 217789.0}, {"date": "2020-03-17", "close": 5.2, "volume": 465539.0}, {"date": "2020-03-18", "close": 4.96, "volume": 222538.0}, {"date": "2020-03-19", "close": 5.61, "volume": 198622.0}, {"date": "2020-03-20", "close": 5.27, "volume": 250805.0}, {"date": "2020-03-23", "close": 5.22, "volume": 149507.0}, {"date": "2020-03-24", "close": 5.44, "volume": 227960.0}, {"date": "2020-03-25", "close": 5.97, "volume": 206075.0}, {"date": "2020-03-26", "close": 6.85, "volume": 209198.0}, {"date": "2020-03-27", "close": 6.78, "volume": 108623.0}, {"date": "2020-03-30", "close": 7.48, "volume": 182008.0}, {"date": "2020-03-31", "close": 6.57, "volume": 237804.0}, {"date": "2020-04-01", "close": 5.73, "volume": 168790.0}, {"date": "2020-04-02", "close": 5.93, "volume": 129667.0}, {"date": "2020-04-03", "close": 5.25, "volume": 142265.0}, {"date": "2020-04-06", "close": 5.67, "volume": 145870.0}, {"date": "2020-04-07", "close": 5.81, "volume": 226280.0}, {"date": "2020-04-08", "close": 6.84, "volume": 213640.0}, {"date": "2020-04-09", "close": 7.07, "volume": 329836.0}, {"date": "2020-04-13", "close": 6.82, "volume": 237843.0}, {"date": "2020-04-14", "close": 7.08, "volume": 197764.0}, {"date": "2020-04-15", "close": 6.66, "volume": 172918.0}, {"date": "2020-04-16", "close": 6.31, "volume": 116612.0}, {"date": "2020-04-17", "close": 6.66, "volume": 125127.0}, {"date": "2020-04-20", "close": 6.36, "volume": 119517.0}, {"date": "2020-04-21", "close": 6.13, "volume": 131188.0}, {"date": "2020-04-22", "close": 6.59, "volume": 132911.0}, {"date": "2020-04-23", "close": 6.58, "volume": 141890.0}, {"date": "2020-04-24", "close": 6.64, "volume": 118299.0}, {"date": "2020-04-27", "close": 7.17, "volume": 132790.0}, {"date": "2020-04-28", "close": 7.2, "volume": 130392.0}, {"date": "2020-04-29", "close": 7.55, "volume": 165632.0}, {"date": "2020-04-30", "close": 7.43, "volume": 155953.0}, {"date": "2020-05-01", "close": 7.06, "volume": 116666.0}, {"date": "2020-05-04", "close": 7.04, "volume": 96234.0}, {"date": "2020-05-05", "close": 6.73, "volume": 97047.0}, {"date": "2020-05-06", "close": 6.82, "volume": 123406.0}, {"date": "2020-05-07", "close": 6.84, "volume": 95472.0}, {"date": "2020-05-08", "close": 7.46, "volume": 252465.0}, {"date": "2020-05-11", "close": 7.75, "volume": 325250.0}, {"date": "2020-05-12", "close": 5.19, "volume": 1439986.0}, {"date": "2020-05-13", "close": 4.89, "volume": 776173.0}, {"date": "2020-05-14", "close": 4.85, "volume": 398061.0}, {"date": "2020-05-15", "close": 4.85, "volume": 309683.0}, {"date": "2020-05-18", "close": 5.03, "volume": 277926.0}, {"date": "2020-05-19", "close": 4.66, "volume": 392452.0}, {"date": "2020-05-20", "close": 4.895, "volume": 756112.0}, {"date": "2020-05-21", "close": 5.08, "volume": 173639.0}, {"date": "2020-05-22", "close": 5.05, "volume": 117937.0}, {"date": "2020-05-26", "close": 5.06, "volume": 194623.0}, {"date": "2020-05-27", "close": 5.24, "volume": 256968.0}, {"date": "2020-05-28", "close": 5.18, "volume": 184609.0}, {"date": "2020-05-29", "close": 5.04, "volume": 201139.0}, {"date": "2020-06-01", "close": 5.02, "volume": 229088.0}, {"date": "2020-06-02", "close": 4.98, "volume": 369600.0}, {"date": "2020-06-03", "close": 5.36, "volume": 295184.0}, {"date": "2020-06-04", "close": 5.31, "volume": 182902.0}, {"date": "2020-06-05", "close": 5.56, "volume": 351093.0}, {"date": "2020-06-08", "close": 5.59, "volume": 315581.0}, {"date": "2020-06-09", "close": 5.69, "volume": 314526.0}, {"date": "2020-06-10", "close": 5.38, "volume": 200999.0}, {"date": "2020-06-11", "close": 4.82, "volume": 239832.0}, {"date": "2020-06-12", "close": 5.09, "volume": 182780.0}, {"date": "2020-06-15", "close": 5.07, "volume": 115215.0}, {"date": "2020-06-16", "close": 5.11, "volume": 145123.0}, {"date": "2020-06-17", "close": 4.95, "volume": 87026.0}, {"date": "2020-06-18", "close": 4.89, "volume": 83209.0}, {"date": "2020-06-19", "close": 4.63, "volume": 300925.0}, {"date": "2020-06-22", "close": 4.94, "volume": 179403.0}, {"date": "2020-06-23", "close": 4.8, "volume": 121346.0}, {"date": "2020-06-24", "close": 4.68, "volume": 192516.0}, {"date": "2020-06-25", "close": 4.72, "volume": 143142.0}, {"date": "2020-06-26", "close": 4.58, "volume": 547897.0}, {"date": "2020-06-29", "close": 4.79, "volume": 153147.0}, {"date": "2020-06-30", "close": 4.85, "volume": 99167.0}, {"date": "2020-07-01", "close": 4.87, "volume": 149951.0}, {"date": "2020-07-02", "close": 4.89, "volume": 140977.0}, {"date": "2020-07-06", "close": 5.05, "volume": 138914.0}, {"date": "2020-07-07", "close": 4.88, "volume": 98984.0}, {"date": "2020-07-08", "close": 4.97, "volume": 134096.0}, {"date": "2020-07-09", "close": 4.79, "volume": 158830.0}, {"date": "2020-07-10", "close": 4.85, "volume": 130055.0}, {"date": "2020-07-13", "close": 4.64, "volume": 164784.0}, {"date": "2020-07-14", "close": 4.62, "volume": 129034.0}, {"date": "2020-07-15", "close": 4.85, "volume": 300663.0}, {"date": "2020-07-16", "close": 4.86, "volume": 100417.0}, {"date": "2020-07-17", "close": 4.66, "volume": 133380.0}, {"date": "2020-07-20", "close": 4.6, "volume": 183098.0}, {"date": "2020-07-21", "close": 4.59, "volume": 180058.0}, {"date": "2020-07-22", "close": 4.67, "volume": 146547.0}, {"date": "2020-07-23", "close": 4.6, "volume": 93651.0}, {"date": "2020-07-24", "close": 4.5, "volume": 120255.0}, {"date": "2020-07-27", "close": 4.42, "volume": 183809.0}, {"date": "2020-07-28", "close": 4.4, "volume": 90535.0}, {"date": "2020-07-29", "close": 4.38, "volume": 87128.0}, {"date": "2020-07-30", "close": 4.27, "volume": 93224.0}, {"date": "2020-07-31", "close": 4.16, "volume": 153459.0}, {"date": "2020-08-03", "close": 4.1, "volume": 132305.0}, {"date": "2020-08-04", "close": 4.1, "volume": 66557.0}, {"date": "2020-08-05", "close": 4.09, "volume": 97288.0}, {"date": "2020-08-06", "close": 4.08, "volume": 69046.0}, {"date": "2020-08-07", "close": 4.2, "volume": 150475.0}, {"date": "2020-08-10", "close": 4.27, "volume": 172781.0}, {"date": "2020-08-11", "close": 4.38, "volume": 276129.0}, {"date": "2020-08-12", "close": 4.39, "volume": 170415.0}, {"date": "2020-08-13", "close": 4.35, "volume": 100823.0}, {"date": "2020-08-14", "close": 4.36, "volume": 91740.0}, {"date": "2020-08-17", "close": 4.41, "volume": 175293.0}, {"date": "2020-08-18", "close": 4.36, "volume": 165858.0}, {"date": "2020-08-19", "close": 4.3, "volume": 115367.0}, {"date": "2020-08-20", "close": 4.16, "volume": 146964.0}, {"date": "2020-08-21", "close": 4.11, "volume": 334181.0}, {"date": "2020-08-24", "close": 4.11, "volume": 182120.0}, {"date": "2020-08-25", "close": 4.09, "volume": 106046.0}, {"date": "2020-08-26", "close": 4.05, "volume": 78874.0}, {"date": "2020-08-27", "close": 3.97, "volume": 84721.0}, {"date": "2020-08-28", "close": 4.0, "volume": 84871.0}, {"date": "2020-08-31", "close": 3.87, "volume": 142790.0}, {"date": "2020-09-01", "close": 4.0, "volume": 276415.0}, {"date": "2020-09-02", "close": 3.94, "volume": 94973.0}, {"date": "2020-09-03", "close": 3.93, "volume": 136975.0}, {"date": "2020-09-04", "close": 3.91, "volume": 114521.0}, {"date": "2020-09-08", "close": 3.95, "volume": 108463.0}, {"date": "2020-09-09", "close": 3.83, "volume": 143326.0}, {"date": "2020-09-10", "close": 3.89, "volume": 397349.0}, {"date": "2020-09-11", "close": 3.86, "volume": 247267.0}, {"date": "2020-09-14", "close": 3.9, "volume": 102840.0}, {"date": "2020-09-15", "close": 3.945, "volume": 101899.0}, {"date": "2020-09-16", "close": 4.13, "volume": 219510.0}, {"date": "2020-09-17", "close": 4.01, "volume": 137746.0}, {"date": "2020-09-18", "close": 4.03, "volume": 156256.0}, {"date": "2020-09-21", "close": 3.76, "volume": 146502.0}, {"date": "2020-09-22", "close": 3.84, "volume": 132228.0}, {"date": "2020-09-23", "close": 4.01, "volume": 292664.0}, {"date": "2020-09-24", "close": 4.04, "volume": 184848.0}, {"date": "2020-09-25", "close": 4.01, "volume": 124553.0}, {"date": "2020-09-28", "close": 4.15, "volume": 87182.0}, {"date": "2020-09-29", "close": 4.0, "volume": 209296.0}, {"date": "2020-09-30", "close": 4.06, "volume": 2847616.0}, {"date": "2020-10-01", "close": 5.03, "volume": 13596650.0}, {"date": "2020-10-02", "close": 4.81, "volume": 506339.0}, {"date": "2020-10-05", "close": 4.57, "volume": 272813.0}, {"date": "2020-10-06", "close": 4.57, "volume": 199060.0}, {"date": "2020-10-07", "close": 4.82, "volume": 146771.0}, {"date": "2020-10-08", "close": 4.74, "volume": 100011.0}, {"date": "2020-10-09", "close": 4.69, "volume": 93195.0}, {"date": "2020-10-12", "close": 4.58, "volume": 76077.0}, {"date": "2020-10-13", "close": 4.3, "volume": 183080.0}, {"date": "2020-10-14", "close": 4.5, "volume": 132405.0}, {"date": "2020-10-15", "close": 4.51, "volume": 58118.0}, {"date": "2020-10-16", "close": 4.5, "volume": 67046.0}, {"date": "2020-10-19", "close": 4.34, "volume": 59111.0}, {"date": "2020-10-20", "close": 4.45, "volume": 116119.0}, {"date": "2020-10-21", "close": 4.6, "volume": 73203.0}, {"date": "2020-10-22", "close": 4.42, "volume": 72308.0}, {"date": "2020-10-23", "close": 4.42, "volume": 119193.0}, {"date": "2020-10-26", "close": 4.53, "volume": 113440.0}, {"date": "2020-10-27", "close": 4.47, "volume": 53825.0}, {"date": "2020-10-28", "close": 4.13, "volume": 169629.0}, {"date": "2020-10-29", "close": 4.37, "volume": 187849.0}, {"date": "2020-10-30", "close": 4.45, "volume": 215668.0}, {"date": "2020-11-02", "close": 4.56, "volume": 104124.0}, {"date": "2020-11-03", "close": 4.6, "volume": 74814.0}, {"date": "2020-11-04", "close": 4.51, "volume": 76196.0}, {"date": "2020-11-05", "close": 4.58, "volume": 47298.0}, {"date": "2020-11-06", "close": 4.5, "volume": 48117.0}, {"date": "2020-11-09", "close": 4.72, "volume": 208412.0}, {"date": "2020-11-10", "close": 4.94, "volume": 170036.0}, {"date": "2020-11-11", "close": 4.98, "volume": 105065.0}, {"date": "2020-11-12", "close": 4.88, "volume": 66403.0}, {"date": "2020-11-13", "close": 4.98, "volume": 86569.0}, {"date": "2020-11-16", "close": 5.17, "volume": 87383.0}, {"date": "2020-11-17", "close": 5.24, "volume": 65717.0}, {"date": "2020-11-18", "close": 5.24, "volume": 53514.0}, {"date": "2020-11-19", "close": 5.26, "volume": 61846.0}, {"date": "2020-11-20", "close": 5.5, "volume": 100392.0}, {"date": "2020-11-23", "close": 5.7, "volume": 82395.0}, {"date": "2020-11-24", "close": 6.15, "volume": 252460.0}, {"date": "2020-11-25", "close": 5.83, "volume": 115309.0}, {"date": "2020-11-27", "close": 6.02, "volume": 58665.0}, {"date": "2020-11-30", "close": 5.65, "volume": 108937.0}, {"date": "2020-12-01", "close": 5.35, "volume": 101462.0}, {"date": "2020-12-02", "close": 5.35, "volume": 73604.0}, {"date": "2020-12-03", "close": 5.36, "volume": 56792.0}, {"date": "2020-12-04", "close": 5.47, "volume": 81452.0}, {"date": "2020-12-07", "close": 5.38, "volume": 83814.0}, {"date": "2020-12-08", "close": 5.56, "volume": 71177.0}, {"date": "2020-12-09", "close": 5.62, "volume": 88547.0}, {"date": "2020-12-10", "close": 5.56, "volume": 50612.0}, {"date": "2020-12-11", "close": 5.55, "volume": 62441.0}, {"date": "2020-12-14", "close": 5.46, "volume": 47490.0}, {"date": "2020-12-15", "close": 5.55, "volume": 41287.0}, {"date": "2020-12-16", "close": 5.55, "volume": 70277.0}, {"date": "2020-12-17", "close": 5.84, "volume": 116020.0}, {"date": "2020-12-18", "close": 5.75, "volume": 433230.0}, {"date": "2020-12-21", "close": 5.81, "volume": 109824.0}, {"date": "2020-12-22", "close": 5.78, "volume": 91920.0}, {"date": "2020-12-23", "close": 5.79, "volume": 118001.0}, {"date": "2020-12-24", "close": 5.96, "volume": 56783.0}, {"date": "2020-12-28", "close": 5.7, "volume": 188856.0}, {"date": "2020-12-29", "close": 5.42, "volume": 97377.0}, {"date": "2020-12-30", "close": 5.69, "volume": 214828.0}, {"date": "2020-12-31", "close": 5.5, "volume": 52670.0}, {"date": "2021-01-04", "close": 5.37, "volume": 90322.0}, {"date": "2021-01-05", "close": 5.45, "volume": 66810.0}, {"date": "2021-01-06", "close": 5.56, "volume": 147267.0}, {"date": "2021-01-07", "close": 5.57, "volume": 110429.0}, {"date": "2021-01-08", "close": 5.49, "volume": 43022.0}, {"date": "2021-01-11", "close": 5.33, "volume": 68939.0}, {"date": "2021-01-12", "close": 5.53, "volume": 63016.0}, {"date": "2021-01-13", "close": 5.4, "volume": 68505.0}, {"date": "2021-01-14", "close": 5.52, "volume": 78455.0}, {"date": "2021-01-15", "close": 5.5, "volume": 79741.0}, {"date": "2021-01-19", "close": 5.42, "volume": 120108.0}, {"date": "2021-01-20", "close": 5.45, "volume": 147332.0}, {"date": "2021-01-21", "close": 5.33, "volume": 74106.0}, {"date": "2021-01-22", "close": 5.38, "volume": 71296.0}, {"date": "2021-01-25", "close": 5.44, "volume": 106015.0}, {"date": "2021-01-26", "close": 5.5, "volume": 116341.0}, {"date": "2021-01-27", "close": 5.25, "volume": 103272.0}, {"date": "2021-01-28", "close": 5.19, "volume": 79611.0}, {"date": "2021-01-29", "close": 5.07, "volume": 92166.0}, {"date": "2021-02-01", "close": 5.12, "volume": 70621.0}, {"date": "2021-02-02", "close": 4.65, "volume": 265267.0}, {"date": "2021-02-03", "close": 5.03, "volume": 164759.0}, {"date": "2021-02-04", "close": 5.31, "volume": 196691.0}, {"date": "2021-02-05", "close": 5.92, "volume": 408908.0}, {"date": "2021-02-08", "close": 5.9, "volume": 248204.0}, {"date": "2021-02-09", "close": 5.84, "volume": 167212.0}, {"date": "2021-02-10", "close": 5.71, "volume": 108756.0}, {"date": "2021-02-11", "close": 5.82, "volume": 112603.0}, {"date": "2021-02-12", "close": 5.69, "volume": 64938.0}, {"date": "2021-02-16", "close": 6.01, "volume": 261231.0}, {"date": "2021-02-17", "close": 5.92, "volume": 153893.0}, {"date": "2021-02-18", "close": 5.98, "volume": 196907.0}, {"date": "2021-02-19", "close": 6.1, "volume": 243925.0}, {"date": "2021-02-22", "close": 6.34, "volume": 227443.0}, {"date": "2021-02-23", "close": 5.96, "volume": 233037.0}, {"date": "2021-02-24", "close": 5.84, "volume": 280084.0}, {"date": "2021-02-25", "close": 5.69, "volume": 142120.0}, {"date": "2021-02-26", "close": 5.7, "volume": 153936.0}, {"date": "2021-03-01", "close": 6.05, "volume": 119235.0}, {"date": "2021-03-02", "close": 5.95, "volume": 81920.0}, {"date": "2021-03-03", "close": 6.13, "volume": 320097.0}, {"date": "2021-03-04", "close": 5.79, "volume": 159306.0}, {"date": "2021-03-05", "close": 5.8, "volume": 243568.0}, {"date": "2021-03-08", "close": 5.82, "volume": 126296.0}, {"date": "2021-03-09", "close": 5.73, "volume": 125978.0}, {"date": "2021-03-10", "close": 5.75, "volume": 128024.0}, {"date": "2021-03-11", "close": 5.75, "volume": 235444.0}, {"date": "2021-03-12", "close": 5.75, "volume": 109544.0}, {"date": "2021-03-15", "close": 5.72, "volume": 168887.0}, {"date": "2021-03-16", "close": 5.77, "volume": 103256.0}, {"date": "2021-03-17", "close": 5.74, "volume": 93627.0}, {"date": "2021-03-18", "close": 5.62, "volume": 94665.0}, {"date": "2021-03-19", "close": 5.43, "volume": 343617.0}, {"date": "2021-03-22", "close": 5.46, "volume": 151098.0}, {"date": "2021-03-23", "close": 5.27, "volume": 91420.0}, {"date": "2021-03-24", "close": 5.38, "volume": 141205.0}, {"date": "2021-03-25", "close": 5.49, "volume": 179678.0}, {"date": "2021-03-26", "close": 5.53, "volume": 89330.0}, {"date": "2021-03-29", "close": 5.46, "volume": 121421.0}, {"date": "2021-03-30", "close": 5.5, "volume": 71521.0}, {"date": "2021-03-31", "close": 5.5, "volume": 94980.0}, {"date": "2021-04-01", "close": 5.54, "volume": 65877.0}, {"date": "2021-04-05", "close": 5.57, "volume": 83063.0}, {"date": "2021-04-06", "close": 5.57, "volume": 95613.0}, {"date": "2021-04-07", "close": 5.46, "volume": 116325.0}, {"date": "2021-04-08", "close": 5.36, "volume": 94580.0}, {"date": "2021-04-09", "close": 5.22, "volume": 103184.0}, {"date": "2021-04-12", "close": 5.28, "volume": 111566.0}, {"date": "2021-04-13", "close": 5.24, "volume": 71775.0}, {"date": "2021-04-14", "close": 5.11, "volume": 123475.0}, {"date": "2021-04-15", "close": 5.0, "volume": 163770.0}, {"date": "2021-04-16", "close": 5.08, "volume": 86120.0}, {"date": "2021-04-19", "close": 4.97, "volume": 80601.0}, {"date": "2021-04-20", "close": 4.97, "volume": 124441.0}, {"date": "2021-04-21", "close": 5.09, "volume": 93886.0}, {"date": "2021-04-22", "close": 4.88, "volume": 133823.0}, {"date": "2021-04-23", "close": 5.02, "volume": 94485.0}, {"date": "2021-04-26", "close": 4.94, "volume": 100157.0}, {"date": "2021-04-27", "close": 4.91, "volume": 110855.0}, {"date": "2021-04-28", "close": 4.84, "volume": 90716.0}, {"date": "2021-04-29", "close": 4.76, "volume": 78332.0}, {"date": "2021-04-30", "close": 4.7, "volume": 130690.0}, {"date": "2021-05-03", "close": 4.77, "volume": 131223.0}, {"date": "2021-05-04", "close": 4.73, "volume": 138604.0}, {"date": "2021-05-05", "close": 4.81, "volume": 83334.0}, {"date": "2021-05-06", "close": 4.67, "volume": 73274.0}, {"date": "2021-05-07", "close": 4.68, "volume": 143885.0}, {"date": "2021-05-10", "close": 4.63, "volume": 270515.0}, {"date": "2021-05-11", "close": 5.2, "volume": 1352953.0}, {"date": "2021-05-12", "close": 5.25, "volume": 330274.0}, {"date": "2021-05-13", "close": 5.2, "volume": 217307.0}, {"date": "2021-05-14", "close": 5.25, "volume": 298936.0}, {"date": "2021-05-17", "close": 5.5, "volume": 570655.0}, {"date": "2021-05-18", "close": 5.47, "volume": 191385.0}, {"date": "2021-05-19", "close": 5.35, "volume": 610001.0}, {"date": "2021-05-20", "close": 6.15, "volume": 2386890.0}, {"date": "2021-05-21", "close": 7.03, "volume": 1329067.0}, {"date": "2021-05-24", "close": 7.15, "volume": 880376.0}, {"date": "2021-05-25", "close": 7.17, "volume": 363281.0}, {"date": "2021-05-26", "close": 7.45, "volume": 623679.0}, {"date": "2021-05-27", "close": 8.0, "volume": 358372.0}, {"date": "2021-05-28", "close": 7.94, "volume": 233762.0}, {"date": "2021-06-01", "close": 8.02, "volume": 233632.0}, {"date": "2021-06-02", "close": 8.15, "volume": 252605.0}, {"date": "2021-06-03", "close": 7.96, "volume": 335700.0}, {"date": "2021-06-04", "close": 7.99, "volume": 141670.0}, {"date": "2021-06-07", "close": 7.95, "volume": 214346.0}, {"date": "2021-06-08", "close": 7.88, "volume": 413222.0}, {"date": "2021-06-09", "close": 7.76, "volume": 167912.0}, {"date": "2021-06-10", "close": 7.94, "volume": 178293.0}, {"date": "2021-06-11", "close": 7.75, "volume": 161750.0}, {"date": "2021-06-14", "close": 7.81, "volume": 133522.0}, {"date": "2021-06-15", "close": 7.42, "volume": 173074.0}, {"date": "2021-06-16", "close": 7.36, "volume": 185820.0}, {"date": "2021-06-17", "close": 7.23, "volume": 227278.0}, {"date": "2021-06-18", "close": 6.95, "volume": 277330.0}, {"date": "2021-06-21", "close": 6.85, "volume": 254076.0}, {"date": "2021-06-22", "close": 6.91, "volume": 268598.0}, {"date": "2021-06-23", "close": 6.96, "volume": 173476.0}, {"date": "2021-06-24", "close": 7.02, "volume": 280896.0}, {"date": "2021-06-25", "close": 7.1, "volume": 2484995.0}, {"date": "2021-06-28", "close": 7.09, "volume": 131022.0}, {"date": "2021-06-29", "close": 6.9, "volume": 158705.0}, {"date": "2021-06-30", "close": 7.41, "volume": 254688.0}, {"date": "2021-07-01", "close": 7.32, "volume": 683696.0}, {"date": "2021-07-02", "close": 7.1, "volume": 118736.0}, {"date": "2021-07-06", "close": 7.02, "volume": 229943.0}, {"date": "2021-07-07", "close": 6.78, "volume": 163472.0}, {"date": "2021-07-08", "close": 6.58, "volume": 231082.0}, {"date": "2021-07-09", "close": 6.82, "volume": 125496.0}, {"date": "2021-07-12", "close": 7.12, "volume": 143907.0}, {"date": "2021-07-13", "close": 6.88, "volume": 145599.0}, {"date": "2021-07-14", "close": 6.8, "volume": 125035.0}, {"date": "2021-07-15", "close": 6.64, "volume": 92469.0}, {"date": "2021-07-16", "close": 6.46, "volume": 110144.0}, {"date": "2021-07-19", "close": 6.47, "volume": 147295.0}, {"date": "2021-07-20", "close": 6.57, "volume": 87729.0}, {"date": "2021-07-21", "close": 7.0, "volume": 181630.0}, {"date": "2021-07-22", "close": 6.77, "volume": 146604.0}, {"date": "2021-07-23", "close": 7.11, "volume": 235096.0}, {"date": "2021-07-26", "close": 7.14, "volume": 254895.0}, {"date": "2021-07-27", "close": 7.46, "volume": 376198.0}, {"date": "2021-07-28", "close": 7.64, "volume": 138652.0}, {"date": "2021-07-29", "close": 7.55, "volume": 53415.0}, {"date": "2021-07-30", "close": 7.52, "volume": 73724.0}, {"date": "2021-08-02", "close": 7.69, "volume": 143056.0}, {"date": "2021-08-03", "close": 7.81, "volume": 112464.0}, {"date": "2021-08-04", "close": 7.64, "volume": 146299.0}, {"date": "2021-08-05", "close": 7.71, "volume": 74656.0}, {"date": "2021-08-06", "close": 7.61, "volume": 72239.0}, {"date": "2021-08-09", "close": 8.01, "volume": 248854.0}, {"date": "2021-08-10", "close": 6.97, "volume": 831880.0}, {"date": "2021-08-11", "close": 6.83, "volume": 166135.0}, {"date": "2021-08-12", "close": 6.73, "volume": 421667.0}, {"date": "2021-08-13", "close": 6.7, "volume": 155320.0}, {"date": "2021-08-16", "close": 7.17, "volume": 207597.0}, {"date": "2021-08-17", "close": 7.24, "volume": 139305.0}, {"date": "2021-08-18", "close": 7.19, "volume": 207498.0}, {"date": "2021-08-19", "close": 6.93, "volume": 255563.0}, {"date": "2021-08-20", "close": 6.88, "volume": 90621.0}, {"date": "2021-08-23", "close": 7.04, "volume": 113378.0}, {"date": "2021-08-24", "close": 6.94, "volume": 40993.0}, {"date": "2021-08-25", "close": 7.05, "volume": 116410.0}, {"date": "2021-08-26", "close": 7.05, "volume": 76822.0}, {"date": "2021-08-27", "close": 7.04, "volume": 97159.0}, {"date": "2021-08-30", "close": 6.82, "volume": 105443.0}, {"date": "2021-08-31", "close": 6.81, "volume": 117123.0}, {"date": "2021-09-01", "close": 6.77, "volume": 75780.0}, {"date": "2021-09-02", "close": 6.7, "volume": 210467.0}, {"date": "2021-09-03", "close": 6.81, "volume": 78838.0}, {"date": "2021-09-07", "close": 6.64, "volume": 139899.0}, {"date": "2021-09-08", "close": 6.66, "volume": 79980.0}, {"date": "2021-09-09", "close": 6.52, "volume": 62730.0}, {"date": "2021-09-10", "close": 6.44, "volume": 88084.0}, {"date": "2021-09-13", "close": 6.26, "volume": 237624.0}, {"date": "2021-09-14", "close": 6.45, "volume": 107970.0}, {"date": "2021-09-15", "close": 6.42, "volume": 156257.0}, {"date": "2021-09-16", "close": 6.45, "volume": 63901.0}, {"date": "2021-09-17", "close": 6.52, "volume": 99318.0}, {"date": "2021-09-20", "close": 6.43, "volume": 91866.0}, {"date": "2021-09-21", "close": 6.27, "volume": 156064.0}, {"date": "2021-09-22", "close": 6.15, "volume": 574766.0}, {"date": "2021-09-23", "close": 6.25, "volume": 104109.0}, {"date": "2021-09-24", "close": 6.22, "volume": 125252.0}, {"date": "2021-09-27", "close": 6.52, "volume": 184501.0}, {"date": "2021-09-28", "close": 6.4, "volume": 140923.0}, {"date": "2021-09-29", "close": 6.45, "volume": 92600.0}, {"date": "2021-09-30", "close": 6.39, "volume": 92959.0}, {"date": "2021-10-01", "close": 6.35, "volume": 104440.0}, {"date": "2021-10-04", "close": 6.31, "volume": 78002.0}, {"date": "2021-10-05", "close": 6.34, "volume": 91276.0}, {"date": "2021-10-06", "close": 6.34, "volume": 98185.0}, {"date": "2021-10-07", "close": 6.37, "volume": 102025.0}, {"date": "2021-10-08", "close": 6.31, "volume": 94901.0}, {"date": "2021-10-11", "close": 6.36, "volume": 100229.0}, {"date": "2021-10-12", "close": 6.35, "volume": 74680.0}, {"date": "2021-10-13", "close": 6.35, "volume": 59865.0}, {"date": "2021-10-14", "close": 6.52, "volume": 116909.0}, {"date": "2021-10-15", "close": 6.56, "volume": 58737.0}, {"date": "2021-10-18", "close": 6.44, "volume": 53440.0}, {"date": "2021-10-19", "close": 6.74, "volume": 158920.0}, {"date": "2021-10-20", "close": 6.72, "volume": 87936.0}, {"date": "2021-10-21", "close": 6.61, "volume": 46745.0}, {"date": "2021-10-22", "close": 6.45, "volume": 110332.0}, {"date": "2021-10-25", "close": 6.63, "volume": 101114.0}, {"date": "2021-10-26", "close": 6.55, "volume": 56678.0}, {"date": "2021-10-27", "close": 6.4, "volume": 87254.0}, {"date": "2021-10-28", "close": 6.52, "volume": 273959.0}, {"date": "2021-10-29", "close": 6.79, "volume": 93475.0}, {"date": "2021-11-01", "close": 6.89, "volume": 91023.0}, {"date": "2021-11-02", "close": 6.72, "volume": 68509.0}, {"date": "2021-11-03", "close": 6.7, "volume": 41692.0}, {"date": "2021-11-04", "close": 6.66, "volume": 126220.0}, {"date": "2021-11-05", "close": 7.11, "volume": 138922.0}, {"date": "2021-11-08", "close": 7.19, "volume": 228597.0}, {"date": "2021-11-09", "close": 7.25, "volume": 147084.0}, {"date": "2021-11-10", "close": 7.56, "volume": 361026.0}, {"date": "2021-11-11", "close": 7.41, "volume": 234027.0}, {"date": "2021-11-12", "close": 7.725, "volume": 254375.0}, {"date": "2021-11-15", "close": 7.83, "volume": 270593.0}, {"date": "2021-11-16", "close": 7.32, "volume": 301270.0}, {"date": "2021-11-17", "close": 7.24, "volume": 149532.0}, {"date": "2021-11-18", "close": 6.96, "volume": 233200.0}, {"date": "2021-11-19", "close": 6.97, "volume": 210024.0}, {"date": "2021-11-22", "close": 6.91, "volume": 155926.0}, {"date": "2021-11-23", "close": 6.7, "volume": 107669.0}, {"date": "2021-11-24", "close": 6.67, "volume": 90248.0}, {"date": "2021-11-26", "close": 6.61, "volume": 105544.0}, {"date": "2021-11-29", "close": 6.51, "volume": 155114.0}, {"date": "2021-11-30", "close": 6.4, "volume": 206216.0}, {"date": "2021-12-01", "close": 6.3, "volume": 171996.0}, {"date": "2021-12-02", "close": 6.36, "volume": 74519.0}, {"date": "2021-12-03", "close": 6.46, "volume": 120328.0}, {"date": "2021-12-06", "close": 6.67, "volume": 95767.0}, {"date": "2021-12-07", "close": 6.69, "volume": 66001.0}, {"date": "2021-12-08", "close": 6.73, "volume": 50686.0}, {"date": "2021-12-09", "close": 6.82, "volume": 123122.0}, {"date": "2021-12-10", "close": 6.86, "volume": 71954.0}, {"date": "2021-12-13", "close": 6.67, "volume": 92592.0}, {"date": "2021-12-14", "close": 6.67, "volume": 141982.0}, {"date": "2021-12-15", "close": 6.51, "volume": 95972.0}, {"date": "2021-12-16", "close": 6.42, "volume": 126789.0}, {"date": "2021-12-17", "close": 6.46, "volume": 58266.0}, {"date": "2021-12-20", "close": 6.3, "volume": 141066.0}, {"date": "2021-12-21", "close": 6.49, "volume": 85657.0}, {"date": "2021-12-22", "close": 6.65, "volume": 47577.0}, {"date": "2021-12-23", "close": 6.62, "volume": 64495.0}, {"date": "2021-12-27", "close": 6.61, "volume": 42478.0}, {"date": "2021-12-28", "close": 6.55, "volume": 36261.0}, {"date": "2021-12-29", "close": 6.57, "volume": 72511.0}, {"date": "2021-12-30", "close": 6.47, "volume": 98051.0}, {"date": "2021-12-31", "close": 6.62, "volume": 43782.0}, {"date": "2022-01-03", "close": 6.73, "volume": 95491.0}, {"date": "2022-01-04", "close": 6.95, "volume": 55502.0}, {"date": "2022-01-05", "close": 6.95, "volume": 105500.0}, {"date": "2022-01-06", "close": 7.1, "volume": 77476.0}, {"date": "2022-01-07", "close": 7.13, "volume": 38836.0}, {"date": "2022-01-10", "close": 6.93, "volume": 70692.0}, {"date": "2022-01-11", "close": 6.97, "volume": 45899.0}, {"date": "2022-01-12", "close": 7.04, "volume": 48231.0}, {"date": "2022-01-13", "close": 6.76, "volume": 73999.0}, {"date": "2022-01-14", "close": 6.6, "volume": 68949.0}, {"date": "2022-01-18", "close": 6.86, "volume": 116525.0}, {"date": "2022-01-19", "close": 6.62, "volume": 55788.0}, {"date": "2022-01-20", "close": 6.39, "volume": 41965.0}, {"date": "2022-01-21", "close": 6.23, "volume": 73284.0}, {"date": "2022-01-24", "close": 6.03, "volume": 150913.0}, {"date": "2022-01-25", "close": 6.19, "volume": 195837.0}, {"date": "2022-01-26", "close": 6.08, "volume": 80724.0}, {"date": "2022-01-27", "close": 6.02, "volume": 66696.0}, {"date": "2022-01-28", "close": 6.14, "volume": 132545.0}, {"date": "2022-01-31", "close": 6.24, "volume": 47227.0}, {"date": "2022-02-01", "close": 6.4, "volume": 109347.0}, {"date": "2022-02-02", "close": 6.61, "volume": 123529.0}, {"date": "2022-02-03", "close": 6.35, "volume": 61531.0}, {"date": "2022-02-04", "close": 6.26, "volume": 51216.0}, {"date": "2022-02-07", "close": 6.34, "volume": 59139.0}, {"date": "2022-02-08", "close": 6.25, "volume": 54577.0}, {"date": "2022-02-09", "close": 6.31, "volume": 102741.0}, {"date": "2022-02-10", "close": 6.22, "volume": 80708.0}, {"date": "2022-02-11", "close": 6.17, "volume": 56173.0}, {"date": "2022-02-14", "close": 6.22, "volume": 96835.0}, {"date": "2022-02-15", "close": 6.28, "volume": 79870.0}, {"date": "2022-02-16", "close": 6.4, "volume": 38214.0}, {"date": "2022-02-17", "close": 6.29, "volume": 33052.0}, {"date": "2022-02-18", "close": 6.34, "volume": 45472.0}, {"date": "2022-02-22", "close": 6.25, "volume": 53897.0}, {"date": "2022-02-23", "close": 6.03, "volume": 61694.0}, {"date": "2022-02-24", "close": 6.02, "volume": 126648.0}, {"date": "2022-02-25", "close": 6.14, "volume": 74943.0}, {"date": "2022-02-28", "close": 6.15, "volume": 58611.0}, {"date": "2022-03-01", "close": 6.05, "volume": 123609.0}, {"date": "2022-03-02", "close": 6.26, "volume": 46841.0}, {"date": "2022-03-03", "close": 6.17, "volume": 113819.0}, {"date": "2022-03-04", "close": 6.16, "volume": 55911.0}, {"date": "2022-03-07", "close": 6.5, "volume": 165669.0}, {"date": "2022-03-08", "close": 6.32, "volume": 95150.0}, {"date": "2022-03-09", "close": 5.63, "volume": 348422.0}, {"date": "2022-03-10", "close": 5.75, "volume": 288126.0}, {"date": "2022-03-11", "close": 5.8, "volume": 92126.0}, {"date": "2022-03-14", "close": 5.85, "volume": 134896.0}, {"date": "2022-03-15", "close": 5.82, "volume": 101941.0}, {"date": "2022-03-16", "close": 6.48, "volume": 500879.0}, {"date": "2022-03-17", "close": 6.39, "volume": 155485.0}, {"date": "2022-03-18", "close": 6.5, "volume": 141277.0}, {"date": "2022-03-21", "close": 6.53, "volume": 106027.0}, {"date": "2022-03-22", "close": 6.66, "volume": 170506.0}, {"date": "2022-03-23", "close": 6.4, "volume": 141270.0}, {"date": "2022-03-24", "close": 6.26, "volume": 123630.0}, {"date": "2022-03-25", "close": 6.17, "volume": 113491.0}, {"date": "2022-03-28", "close": 6.09, "volume": 135267.0}, {"date": "2022-03-29", "close": 6.2, "volume": 109069.0}, {"date": "2022-03-30", "close": 6.11, "volume": 268412.0}, {"date": "2022-03-31", "close": 6.22, "volume": 49378.0}, {"date": "2022-04-01", "close": 6.11, "volume": 115743.0}, {"date": "2022-04-04", "close": 6.35, "volume": 144265.0}, {"date": "2022-04-05", "close": 6.19, "volume": 65865.0}, {"date": "2022-04-06", "close": 6.11, "volume": 105541.0}, {"date": "2022-04-07", "close": 6.05, "volume": 49632.0}, {"date": "2022-04-08", "close": 6.16, "volume": 73796.0}, {"date": "2022-04-11", "close": 6.11, "volume": 102323.0}, {"date": "2022-04-12", "close": 6.08, "volume": 76021.0}, {"date": "2022-04-13", "close": 6.02, "volume": 120577.0}, {"date": "2022-04-14", "close": 6.17, "volume": 166443.0}, {"date": "2022-04-18", "close": 6.29, "volume": 91359.0}, {"date": "2022-04-19", "close": 6.55, "volume": 144740.0}, {"date": "2022-04-20", "close": 6.54, "volume": 69932.0}, {"date": "2022-04-21", "close": 6.41, "volume": 162246.0}, {"date": "2022-04-22", "close": 6.38, "volume": 87066.0}, {"date": "2022-04-25", "close": 6.19, "volume": 124155.0}, {"date": "2022-04-26", "close": 5.86, "volume": 137735.0}, {"date": "2022-04-27", "close": 5.94, "volume": 88556.0}, {"date": "2022-04-28", "close": 6.17, "volume": 92204.0}, {"date": "2022-04-29", "close": 6.05, "volume": 54100.0}, {"date": "2022-05-02", "close": 5.97, "volume": 94547.0}, {"date": "2022-05-03", "close": 6.16, "volume": 64913.0}, {"date": "2022-05-04", "close": 6.2, "volume": 84709.0}, {"date": "2022-05-05", "close": 5.96, "volume": 93667.0}, {"date": "2022-05-06", "close": 5.83, "volume": 89225.0}, {"date": "2022-05-09", "close": 5.54, "volume": 90882.0}, {"date": "2022-05-10", "close": 5.18, "volume": 243170.0}, {"date": "2022-05-11", "close": 5.14, "volume": 217490.0}, {"date": "2022-05-12", "close": 5.1, "volume": 267474.0}, {"date": "2022-05-13", "close": 5.12, "volume": 131449.0}, {"date": "2022-05-16", "close": 5.11, "volume": 116685.0}, {"date": "2022-05-17", "close": 5.23, "volume": 74066.0}, {"date": "2022-05-18", "close": 5.1, "volume": 162518.0}, {"date": "2022-05-19", "close": 5.13, "volume": 60216.0}, {"date": "2022-05-20", "close": 5.12, "volume": 121170.0}, {"date": "2022-05-23", "close": 5.22, "volume": 50459.0}, {"date": "2022-05-24", "close": 5.04, "volume": 102444.0}, {"date": "2022-05-25", "close": 5.03, "volume": 35668.0}, {"date": "2022-05-26", "close": 5.0, "volume": 73919.0}, {"date": "2022-05-27", "close": 5.1, "volume": 72236.0}, {"date": "2022-05-31", "close": 5.02, "volume": 96329.0}, {"date": "2022-06-01", "close": 5.03, "volume": 136414.0}, {"date": "2022-06-02", "close": 5.0, "volume": 122227.0}, {"date": "2022-06-03", "close": 4.97, "volume": 100439.0}, {"date": "2022-06-06", "close": 5.04, "volume": 111737.0}, {"date": "2022-06-07", "close": 5.14, "volume": 108443.0}, {"date": "2022-06-08", "close": 5.14, "volume": 88234.0}, {"date": "2022-06-09", "close": 4.97, "volume": 60861.0}, {"date": "2022-06-10", "close": 4.94, "volume": 157277.0}, {"date": "2022-06-13", "close": 4.78, "volume": 213535.0}, {"date": "2022-06-14", "close": 4.8, "volume": 89463.0}, {"date": "2022-06-15", "close": 4.85, "volume": 99837.0}, {"date": "2022-06-16", "close": 4.58, "volume": 119706.0}, {"date": "2022-06-17", "close": 4.67, "volume": 106443.0}, {"date": "2022-06-21", "close": 4.75, "volume": 55185.0}, {"date": "2022-06-22", "close": 4.7, "volume": 59626.0}, {"date": "2022-06-23", "close": 4.66, "volume": 62656.0}, {"date": "2022-06-24", "close": 4.67, "volume": 68517.0}, {"date": "2022-06-27", "close": 4.72, "volume": 109343.0}, {"date": "2022-06-28", "close": 4.62, "volume": 98065.0}, {"date": "2022-06-29", "close": 4.67, "volume": 41896.0}, {"date": "2022-06-30", "close": 4.69, "volume": 56883.0}, {"date": "2022-07-01", "close": 4.65, "volume": 41811.0}, {"date": "2022-07-05", "close": 4.72, "volume": 78161.0}, {"date": "2022-07-06", "close": 4.69, "volume": 68775.0}, {"date": "2022-07-07", "close": 4.64, "volume": 63208.0}, {"date": "2022-07-08", "close": 4.59, "volume": 51720.0}, {"date": "2022-07-11", "close": 4.53, "volume": 37959.0}, {"date": "2022-07-12", "close": 4.49, "volume": 29455.0}, {"date": "2022-07-13", "close": 4.53, "volume": 38091.0}, {"date": "2022-07-14", "close": 4.5, "volume": 37492.0}, {"date": "2022-07-15", "close": 4.48, "volume": 107691.0}, {"date": "2022-07-18", "close": 4.54, "volume": 50823.0}, {"date": "2022-07-19", "close": 4.65, "volume": 90989.0}, {"date": "2022-07-20", "close": 4.7, "volume": 36612.0}, {"date": "2022-07-21", "close": 4.72, "volume": 14905.0}, {"date": "2022-07-22", "close": 4.59, "volume": 26128.0}, {"date": "2022-07-25", "close": 4.59, "volume": 33129.0}, {"date": "2022-07-26", "close": 4.53, "volume": 51098.0}, {"date": "2022-07-27", "close": 4.63, "volume": 58914.0}, {"date": "2022-07-28", "close": 4.71, "volume": 68989.0}, {"date": "2022-07-29", "close": 4.89, "volume": 66732.0}, {"date": "2022-08-01", "close": 4.91, "volume": 67672.0}, {"date": "2022-08-02", "close": 4.81, "volume": 62245.0}, {"date": "2022-08-03", "close": 4.76, "volume": 41614.0}, {"date": "2022-08-04", "close": 4.79, "volume": 76362.0}, {"date": "2022-08-05", "close": 4.76, "volume": 100236.0}, {"date": "2022-08-08", "close": 4.77, "volume": 34563.0}, {"date": "2022-08-09", "close": 4.74, "volume": 37417.0}, {"date": "2022-08-10", "close": 4.75, "volume": 41289.0}, {"date": "2022-08-11", "close": 4.8, "volume": 40596.0}, {"date": "2022-08-12", "close": 4.89, "volume": 47912.0}, {"date": "2022-08-15", "close": 4.91, "volume": 84047.0}, {"date": "2022-08-16", "close": 5.92, "volume": 475656.0}, {"date": "2022-08-17", "close": 6.11, "volume": 185152.0}, {"date": "2022-08-18", "close": 6.28, "volume": 124002.0}, {"date": "2022-08-19", "close": 6.41, "volume": 224506.0}, {"date": "2022-08-22", "close": 3.86, "volume": 1155846.0}, {"date": "2022-08-23", "close": 4.01, "volume": 382270.0}, {"date": "2022-08-24", "close": 4.11, "volume": 169668.0}, {"date": "2022-08-25", "close": 4.07, "volume": 83684.0}, {"date": "2022-08-26", "close": 4.03, "volume": 101026.0}, {"date": "2022-08-29", "close": 3.9, "volume": 96219.0}, {"date": "2022-08-30", "close": 3.83, "volume": 117361.0}, {"date": "2022-08-31", "close": 3.74, "volume": 82600.0}, {"date": "2022-09-01", "close": 3.58, "volume": 97180.0}, {"date": "2022-09-02", "close": 3.61, "volume": 83844.0}, {"date": "2022-09-06", "close": 3.54, "volume": 93031.0}, {"date": "2022-09-07", "close": 3.45, "volume": 99722.0}, {"date": "2022-09-08", "close": 3.47, "volume": 124863.0}, {"date": "2022-09-09", "close": 3.59, "volume": 84202.0}, {"date": "2022-09-12", "close": 3.58, "volume": 117673.0}, {"date": "2022-09-13", "close": 3.52, "volume": 50758.0}, {"date": "2022-09-14", "close": 3.48, "volume": 50009.0}, {"date": "2022-09-15", "close": 3.42, "volume": 114889.0}, {"date": "2022-09-16", "close": 3.37, "volume": 141028.0}, {"date": "2022-09-19", "close": 3.36, "volume": 68356.0}, {"date": "2022-09-20", "close": 3.25, "volume": 100162.0}, {"date": "2022-09-21", "close": 3.16, "volume": 60145.0}, {"date": "2022-09-22", "close": 3.12, "volume": 53872.0}, {"date": "2022-09-23", "close": 3.1, "volume": 67977.0}, {"date": "2022-09-26", "close": 2.96, "volume": 117336.0}, {"date": "2022-09-27", "close": 3.0, "volume": 97398.0}, {"date": "2022-09-28", "close": 2.89, "volume": 141085.0}, {"date": "2022-09-29", "close": 2.79, "volume": 63711.0}, {"date": "2022-09-30", "close": 2.73, "volume": 68448.0}, {"date": "2022-10-03", "close": 2.77, "volume": 74555.0}, {"date": "2022-10-04", "close": 3.08, "volume": 95970.0}, {"date": "2022-10-05", "close": 2.95, "volume": 60021.0}, {"date": "2022-10-06", "close": 2.91, "volume": 45075.0}, {"date": "2022-10-07", "close": 2.74, "volume": 39109.0}, {"date": "2022-10-10", "close": 2.75, "volume": 36516.0}, {"date": "2022-10-11", "close": 2.77, "volume": 57129.0}, {"date": "2022-10-12", "close": 2.745, "volume": 38352.0}, {"date": "2022-10-13", "close": 2.88, "volume": 23919.0}, {"date": "2022-10-14", "close": 2.81, "volume": 25363.0}, {"date": "2022-10-17", "close": 2.81, "volume": 31255.0}, {"date": "2022-10-18", "close": 2.83, "volume": 40209.0}, {"date": "2022-10-19", "close": 2.77, "volume": 34301.0}, {"date": "2022-10-20", "close": 2.8, "volume": 34544.0}, {"date": "2022-10-21", "close": 2.88, "volume": 50204.0}, {"date": "2022-10-24", "close": 2.92, "volume": 27891.0}, {"date": "2022-10-25", "close": 2.98, "volume": 34447.0}, {"date": "2022-10-26", "close": 2.95, "volume": 18819.0}, {"date": "2022-10-27", "close": 2.97, "volume": 17133.0}, {"date": "2022-10-28", "close": 3.0, "volume": 29688.0}, {"date": "2022-10-31", "close": 2.87, "volume": 36885.0}, {"date": "2022-11-01", "close": 2.83, "volume": 29024.0}, {"date": "2022-11-02", "close": 2.78, "volume": 34962.0}, {"date": "2022-11-03", "close": 2.77, "volume": 53622.0}, {"date": "2022-11-04", "close": 2.8, "volume": 17634.0}, {"date": "2022-11-07", "close": 3.2, "volume": 138463.0}, {"date": "2022-11-08", "close": 3.21, "volume": 50742.0}, {"date": "2022-11-09", "close": 2.86, "volume": 103523.0}, {"date": "2022-11-10", "close": 2.83, "volume": 62802.0}, {"date": "2022-11-11", "close": 2.88, "volume": 79263.0}, {"date": "2022-11-14", "close": 2.83, "volume": 39737.0}, {"date": "2022-11-15", "close": 2.84, "volume": 97848.0}, {"date": "2022-11-16", "close": 2.74, "volume": 111000.0}, {"date": "2022-11-17", "close": 2.67, "volume": 95021.0}, {"date": "2022-11-18", "close": 2.82, "volume": 79996.0}, {"date": "2022-11-21", "close": 2.875, "volume": 99198.0}, {"date": "2022-11-22", "close": 3.12, "volume": 64722.0}, {"date": "2022-11-23", "close": 2.98, "volume": 65267.0}, {"date": "2022-11-25", "close": 2.9, "volume": 14779.0}, {"date": "2022-11-28", "close": 2.74, "volume": 70903.0}, {"date": "2022-11-29", "close": 2.79, "volume": 71874.0}, {"date": "2022-11-30", "close": 2.79, "volume": 53662.0}, {"date": "2022-12-01", "close": 2.91, "volume": 203339.0}, {"date": "2022-12-02", "close": 2.83, "volume": 53415.0}, {"date": "2022-12-05", "close": 2.73, "volume": 29750.0}, {"date": "2022-12-06", "close": 2.62, "volume": 90980.0}, {"date": "2022-12-07", "close": 2.68, "volume": 70835.0}, {"date": "2022-12-08", "close": 2.635, "volume": 53359.0}, {"date": "2022-12-09", "close": 2.54, "volume": 106986.0}, {"date": "2022-12-12", "close": 2.43, "volume": 92606.0}, {"date": "2022-12-13", "close": 2.35, "volume": 96782.0}, {"date": "2022-12-14", "close": 2.27, "volume": 86900.0}, {"date": "2022-12-15", "close": 2.26, "volume": 104816.0}, {"date": "2022-12-16", "close": 2.29, "volume": 57412.0}, {"date": "2022-12-19", "close": 2.19, "volume": 81257.0}, {"date": "2022-12-20", "close": 2.22, "volume": 219160.0}, {"date": "2022-12-21", "close": 2.31, "volume": 75195.0}, {"date": "2022-12-22", "close": 2.22, "volume": 79320.0}, {"date": "2022-12-23", "close": 2.28, "volume": 34578.0}, {"date": "2022-12-27", "close": 2.22, "volume": 48145.0}, {"date": "2022-12-28", "close": 2.23, "volume": 42596.0}, {"date": "2022-12-29", "close": 2.33, "volume": 101687.0}, {"date": "2022-12-30", "close": 2.43, "volume": 92235.0}, {"date": "2023-01-03", "close": 2.36, "volume": 36927.0}, {"date": "2023-01-04", "close": 2.4, "volume": 27444.0}, {"date": "2023-01-05", "close": 2.37, "volume": 56066.0}, {"date": "2023-01-06", "close": 2.42, "volume": 30508.0}, {"date": "2023-01-09", "close": 2.45, "volume": 50941.0}, {"date": "2023-01-10", "close": 2.52, "volume": 36340.0}, {"date": "2023-01-11", "close": 2.53, "volume": 38671.0}, {"date": "2023-01-12", "close": 2.53, "volume": 51852.0}, {"date": "2023-01-13", "close": 2.57, "volume": 12928.0}, {"date": "2023-01-17", "close": 2.58, "volume": 24100.0}, {"date": "2023-01-18", "close": 2.64, "volume": 1959059.0}, {"date": "2023-01-19", "close": 2.73, "volume": 70024.0}, {"date": "2023-01-20", "close": 3.03, "volume": 89816.0}, {"date": "2023-01-23", "close": 3.1, "volume": 96497.0}, {"date": "2023-01-24", "close": 3.12, "volume": 33608.0}, {"date": "2023-01-25", "close": 3.06, "volume": 171778.0}, {"date": "2023-01-26", "close": 3.19, "volume": 78398.0}, {"date": "2023-01-27", "close": 3.14, "volume": 66694.0}, {"date": "2023-01-30", "close": 3.19, "volume": 23322.0}, {"date": "2023-01-31", "close": 3.1, "volume": 152478.0}, {"date": "2023-02-01", "close": 3.26, "volume": 216188.0}, {"date": "2023-02-02", "close": 2.76, "volume": 524200.0}, {"date": "2023-02-03", "close": 2.87, "volume": 161086.0}, {"date": "2023-02-06", "close": 3.23, "volume": 312576.0}, {"date": "2023-02-07", "close": 3.59, "volume": 313596.0}, {"date": "2023-02-08", "close": 3.66, "volume": 176792.0}, {"date": "2023-02-09", "close": 3.39, "volume": 49497.0}, {"date": "2023-02-10", "close": 3.22, "volume": 91350.0}, {"date": "2023-02-13", "close": 3.26, "volume": 43727.0}, {"date": "2023-02-14", "close": 3.24, "volume": 40013.0}, {"date": "2023-02-15", "close": 3.16, "volume": 28983.0}, {"date": "2023-02-16", "close": 3.08, "volume": 52214.0}, {"date": "2023-02-17", "close": 3.23, "volume": 95086.0}, {"date": "2023-02-21", "close": 3.1, "volume": 77396.0}, {"date": "2023-02-22", "close": 3.15, "volume": 25365.0}, {"date": "2023-02-23", "close": 3.12, "volume": 30677.0}, {"date": "2023-02-24", "close": 3.05, "volume": 18654.0}, {"date": "2023-02-27", "close": 2.73, "volume": 179985.0}, {"date": "2023-02-28", "close": 2.82, "volume": 35664.0}, {"date": "2023-03-01", "close": 2.9, "volume": 16615.0}, {"date": "2023-03-02", "close": 2.84, "volume": 16894.0}, {"date": "2023-03-03", "close": 2.91, "volume": 44795.0}, {"date": "2023-03-06", "close": 2.89, "volume": 19762.0}, {"date": "2023-03-07", "close": 2.83, "volume": 38481.0}, {"date": "2023-03-08", "close": 2.775, "volume": 88749.0}, {"date": "2023-03-09", "close": 2.5, "volume": 78046.0}, {"date": "2023-03-10", "close": 2.53, "volume": 43905.0}, {"date": "2023-03-13", "close": 2.53, "volume": 64618.0}, {"date": "2023-03-14", "close": 2.32, "volume": 111858.0}, {"date": "2023-03-15", "close": 2.15, "volume": 67535.0}, {"date": "2023-03-16", "close": 2.21, "volume": 56827.0}, {"date": "2023-03-17", "close": 2.03, "volume": 169349.0}, {"date": "2023-03-20", "close": 2.08, "volume": 49021.0}, {"date": "2023-03-21", "close": 2.14, "volume": 20969.0}, {"date": "2023-03-22", "close": 2.03, "volume": 94622.0}, {"date": "2023-03-23", "close": 1.97, "volume": 39565.0}, {"date": "2023-03-24", "close": 1.88, "volume": 45714.0}, {"date": "2023-03-27", "close": 1.85, "volume": 49655.0}, {"date": "2023-03-28", "close": 1.9, "volume": 88012.0}, {"date": "2023-03-29", "close": 1.91, "volume": 88618.0}, {"date": "2023-03-30", "close": 2.04, "volume": 66645.0}, {"date": "2023-03-31", "close": 1.98, "volume": 38437.0}, {"date": "2023-04-03", "close": 1.96, "volume": 37761.0}, {"date": "2023-04-04", "close": 1.99, "volume": 44788.0}, {"date": "2023-04-05", "close": 2.09, "volume": 22893.0}, {"date": "2023-04-06", "close": 2.06, "volume": 28586.0}, {"date": "2023-04-10", "close": 1.95, "volume": 19963.0}, {"date": "2023-04-11", "close": 1.95, "volume": 25021.0}, {"date": "2023-04-12", "close": 1.98, "volume": 64715.0}, {"date": "2023-04-13", "close": 2.0, "volume": 39099.0}, {"date": "2023-04-14", "close": 1.82, "volume": 142763.0}, {"date": "2023-04-17", "close": 1.95, "volume": 57698.0}, {"date": "2023-04-18", "close": 1.99, "volume": 20261.0}, {"date": "2023-04-19", "close": 2.0, "volume": 18524.0}, {"date": "2023-04-20", "close": 1.95, "volume": 3737.0}, {"date": "2023-04-21", "close": 1.95, "volume": 21147.0}, {"date": "2023-04-24", "close": 1.86, "volume": 36890.0}, {"date": "2023-04-25", "close": 1.82, "volume": 33294.0}, {"date": "2023-04-26", "close": 1.86, "volume": 112516.0}, {"date": "2023-04-27", "close": 1.8, "volume": 16625.0}, {"date": "2023-04-28", "close": 1.85, "volume": 30458.0}, {"date": "2023-05-01", "close": 1.81, "volume": 31757.0}, {"date": "2023-05-02", "close": 1.7, "volume": 41255.0}, {"date": "2023-05-03", "close": 1.63, "volume": 40065.0}, {"date": "2023-05-04", "close": 1.76, "volume": 38662.0}, {"date": "2023-05-05", "close": 1.84, "volume": 33545.0}, {"date": "2023-05-08", "close": 1.96, "volume": 58950.0}, {"date": "2023-05-09", "close": 1.93, "volume": 18499.0}, {"date": "2023-05-10", "close": 1.48, "volume": 364115.0}, {"date": "2023-05-11", "close": 1.43, "volume": 119947.0}, {"date": "2023-05-12", "close": 1.38, "volume": 85477.0}, {"date": "2023-05-15", "close": 1.38, "volume": 121092.0}, {"date": "2023-05-16", "close": 1.37, "volume": 74950.0}, {"date": "2023-05-17", "close": 1.36, "volume": 47955.0}, {"date": "2023-05-18", "close": 1.35, "volume": 38543.0}, {"date": "2023-05-19", "close": 1.39, "volume": 68794.0}, {"date": "2023-05-22", "close": 1.46, "volume": 39223.0}, {"date": "2023-05-23", "close": 1.38, "volume": 84319.0}, {"date": "2023-05-24", "close": 1.36, "volume": 42921.0}, {"date": "2023-05-25", "close": 1.3, "volume": 91781.0}, {"date": "2023-05-26", "close": 1.41, "volume": 103540.0}, {"date": "2023-05-30", "close": 1.47, "volume": 145014.0}, {"date": "2023-05-31", "close": 1.44, "volume": 171861.0}, {"date": "2023-06-01", "close": 1.57, "volume": 118098.0}, {"date": "2023-06-02", "close": 1.48, "volume": 63710.0}, {"date": "2023-06-05", "close": 1.41, "volume": 49770.0}, {"date": "2023-06-06", "close": 1.39, "volume": 94981.0}, {"date": "2023-06-07", "close": 1.35, "volume": 203026.0}, {"date": "2023-06-08", "close": 1.35, "volume": 70552.0}, {"date": "2023-06-09", "close": 1.47, "volume": 64734.0}, {"date": "2023-06-12", "close": 1.66, "volume": 133446.0}, {"date": "2023-06-13", "close": 1.56, "volume": 79527.0}, {"date": "2023-06-14", "close": 1.46, "volume": 68600.0}, {"date": "2023-06-15", "close": 1.46, "volume": 56711.0}, {"date": "2023-06-16", "close": 1.34, "volume": 213706.0}, {"date": "2023-06-20", "close": 1.25, "volume": 190407.0}, {"date": "2023-06-21", "close": 1.3, "volume": 94329.0}, {"date": "2023-06-22", "close": 1.57, "volume": 416617.0}, {"date": "2023-06-23", "close": 1.9, "volume": 943163.0}, {"date": "2023-06-26", "close": 1.73, "volume": 398475.0}, {"date": "2023-06-27", "close": 1.74, "volume": 77661.0}, {"date": "2023-06-28", "close": 1.64, "volume": 139993.0}, {"date": "2023-06-29", "close": 1.72, "volume": 189283.0}, {"date": "2023-06-30", "close": 1.86, "volume": 168604.0}, {"date": "2023-07-03", "close": 1.86, "volume": 73864.0}, {"date": "2023-07-05", "close": 1.77, "volume": 48395.0}, {"date": "2023-07-06", "close": 1.65, "volume": 62809.0}, {"date": "2023-07-07", "close": 1.7, "volume": 51547.0}, {"date": "2023-07-10", "close": 1.72, "volume": 35345.0}, {"date": "2023-07-11", "close": 1.7, "volume": 27329.0}, {"date": "2023-07-12", "close": 1.75, "volume": 60580.0}, {"date": "2023-07-13", "close": 1.68, "volume": 98390.0}, {"date": "2023-07-14", "close": 1.59, "volume": 54362.0}, {"date": "2023-07-17", "close": 1.59, "volume": 29820.0}, {"date": "2023-07-18", "close": 2.05, "volume": 1239857.0}, {"date": "2023-07-19", "close": 1.97, "volume": 421470.0}, {"date": "2023-07-20", "close": 2.35, "volume": 406521.0}, {"date": "2023-07-21", "close": 2.5, "volume": 291121.0}, {"date": "2023-07-24", "close": 2.6, "volume": 603829.0}, {"date": "2023-07-25", "close": 2.495, "volume": 274546.0}, {"date": "2023-07-26", "close": 2.25, "volume": 269390.0}, {"date": "2023-07-27", "close": 2.28, "volume": 150630.0}, {"date": "2023-07-28", "close": 2.35, "volume": 164987.0}, {"date": "2023-07-31", "close": 2.36, "volume": 82005.0}, {"date": "2023-08-01", "close": 2.38, "volume": 162600.0}, {"date": "2023-08-02", "close": 2.49, "volume": 140622.0}, {"date": "2023-08-03", "close": 2.83, "volume": 248167.0}, {"date": "2023-08-04", "close": 2.65, "volume": 178380.0}, {"date": "2023-08-07", "close": 2.45, "volume": 187163.0}, {"date": "2023-08-08", "close": 2.63, "volume": 78214.0}, {"date": "2023-08-09", "close": 2.55, "volume": 66913.0}, {"date": "2023-08-10", "close": 2.1, "volume": 349293.0}, {"date": "2023-08-11", "close": 2.14, "volume": 122149.0}, {"date": "2023-08-14", "close": 2.03, "volume": 138658.0}, {"date": "2023-08-15", "close": 1.92, "volume": 195896.0}, {"date": "2023-08-16", "close": 2.0, "volume": 137511.0}, {"date": "2023-08-17", "close": 1.92, "volume": 69955.0}, {"date": "2023-08-18", "close": 1.99, "volume": 36687.0}, {"date": "2023-08-21", "close": 1.91, "volume": 31307.0}, {"date": "2023-08-22", "close": 1.89, "volume": 107946.0}, {"date": "2023-08-23", "close": 1.79, "volume": 97790.0}, {"date": "2023-08-24", "close": 1.79, "volume": 77063.0}, {"date": "2023-08-25", "close": 1.88, "volume": 37257.0}, {"date": "2023-08-28", "close": 1.78, "volume": 46369.0}, {"date": "2023-08-29", "close": 1.87, "volume": 67730.0}, {"date": "2023-08-30", "close": 1.85, "volume": 37233.0}, {"date": "2023-08-31", "close": 1.88, "volume": 24966.0}, {"date": "2023-09-01", "close": 1.88, "volume": 28556.0}, {"date": "2023-09-05", "close": 1.81, "volume": 49822.0}, {"date": "2023-09-06", "close": 1.76, "volume": 42479.0}, {"date": "2023-09-07", "close": 1.72, "volume": 22534.0}, {"date": "2023-09-08", "close": 1.71, "volume": 35734.0}, {"date": "2023-09-11", "close": 1.7, "volume": 35568.0}, {"date": "2023-09-12", "close": 1.64, "volume": 109387.0}, {"date": "2023-09-13", "close": 1.58, "volume": 54381.0}, {"date": "2023-09-14", "close": 1.68, "volume": 75129.0}, {"date": "2023-09-15", "close": 1.71, "volume": 71845.0}, {"date": "2023-09-18", "close": 1.67, "volume": 56085.0}, {"date": "2023-09-19", "close": 1.7, "volume": 21497.0}, {"date": "2023-09-20", "close": 1.67, "volume": 16170.0}, {"date": "2023-09-21", "close": 1.65, "volume": 14475.0}, {"date": "2023-09-22", "close": 1.7, "volume": 4108.0}, {"date": "2023-09-25", "close": 1.67, "volume": 10475.0}, {"date": "2023-09-26", "close": 1.5, "volume": 75276.0}, {"date": "2023-09-27", "close": 1.69, "volume": 146577.0}, {"date": "2023-09-28", "close": 1.78, "volume": 107429.0}, {"date": "2023-09-29", "close": 1.78, "volume": 45987.0}, {"date": "2023-10-02", "close": 1.72, "volume": 38418.0}, {"date": "2023-10-03", "close": 1.7, "volume": 118702.0}, {"date": "2023-10-04", "close": 1.75, "volume": 45229.0}, {"date": "2023-10-05", "close": 1.68, "volume": 22358.0}, {"date": "2023-10-06", "close": 1.82, "volume": 74256.0}, {"date": "2023-10-09", "close": 1.77, "volume": 21414.0}, {"date": "2023-10-10", "close": 1.78, "volume": 11697.0}, {"date": "2023-10-11", "close": 1.85, "volume": 54394.0}, {"date": "2023-10-12", "close": 2.04, "volume": 114270.0}, {"date": "2023-10-13", "close": 1.96, "volume": 47055.0}, {"date": "2023-10-16", "close": 1.9, "volume": 45338.0}, {"date": "2023-10-17", "close": 1.94, "volume": 164682.0}, {"date": "2023-10-18", "close": 1.93, "volume": 85393.0}, {"date": "2023-10-19", "close": 1.82, "volume": 74594.0}, {"date": "2023-10-20", "close": 1.73, "volume": 60401.0}, {"date": "2023-10-23", "close": 1.69, "volume": 81269.0}, {"date": "2023-10-24", "close": 1.73, "volume": 27787.0}, {"date": "2023-10-25", "close": 1.7, "volume": 24006.0}, {"date": "2023-10-26", "close": 1.7, "volume": 10060.0}, {"date": "2023-10-27", "close": 1.72, "volume": 4676.0}, {"date": "2023-10-30", "close": 1.7, "volume": 19228.0}, {"date": "2023-10-31", "close": 1.7, "volume": 25417.0}, {"date": "2023-11-01", "close": 1.66, "volume": 29509.0}, {"date": "2023-11-02", "close": 1.76, "volume": 38416.0}, {"date": "2023-11-03", "close": 1.83, "volume": 36625.0}, {"date": "2023-11-06", "close": 1.83, "volume": 35859.0}, {"date": "2023-11-07", "close": 1.84, "volume": 51539.0}, {"date": "2023-11-08", "close": 1.94, "volume": 54873.0}, {"date": "2023-11-09", "close": 2.08, "volume": 251690.0}, {"date": "2023-11-10", "close": 2.06, "volume": 68774.0}, {"date": "2023-11-13", "close": 2.09, "volume": 53001.0}, {"date": "2023-11-14", "close": 2.14, "volume": 54581.0}, {"date": "2023-11-15", "close": 2.33, "volume": 159473.0}, {"date": "2023-11-16", "close": 2.4, "volume": 180520.0}, {"date": "2023-11-17", "close": 2.5, "volume": 95144.0}, {"date": "2023-11-20", "close": 2.5, "volume": 98197.0}, {"date": "2023-11-21", "close": 2.5, "volume": 249823.0}, {"date": "2023-11-22", "close": 2.71, "volume": 144188.0}, {"date": "2023-11-24", "close": 2.86, "volume": 107644.0}, {"date": "2023-11-27", "close": 2.63, "volume": 122667.0}, {"date": "2023-11-28", "close": 2.68, "volume": 45110.0}, {"date": "2023-11-29", "close": 2.71, "volume": 44890.0}, {"date": "2023-11-30", "close": 2.7, "volume": 27875.0}, {"date": "2023-12-01", "close": 2.71, "volume": 24291.0}, {"date": "2023-12-04", "close": 2.64, "volume": 72190.0}, {"date": "2023-12-05", "close": 2.55, "volume": 66330.0}, {"date": "2023-12-06", "close": 2.68, "volume": 33259.0}, {"date": "2023-12-07", "close": 2.68, "volume": 110374.0}, {"date": "2023-12-08", "close": 2.69, "volume": 18906.0}, {"date": "2023-12-11", "close": 2.91, "volume": 65194.0}, {"date": "2023-12-12", "close": 2.73, "volume": 50175.0}, {"date": "2023-12-13", "close": 2.68, "volume": 111206.0}, {"date": "2023-12-14", "close": 2.64, "volume": 107364.0}, {"date": "2023-12-15", "close": 2.6, "volume": 193690.0}, {"date": "2023-12-18", "close": 2.56, "volume": 76921.0}, {"date": "2023-12-19", "close": 2.62, "volume": 54019.0}, {"date": "2023-12-20", "close": 2.57, "volume": 76183.0}, {"date": "2023-12-21", "close": 2.59, "volume": 92246.0}, {"date": "2023-12-22", "close": 2.6, "volume": 82439.0}, {"date": "2023-12-26", "close": 2.62, "volume": 45876.0}, {"date": "2023-12-27", "close": 2.64, "volume": 30714.0}, {"date": "2023-12-28", "close": 2.8, "volume": 168357.0}, {"date": "2023-12-29", "close": 2.98, "volume": 207120.0}, {"date": "2024-01-02", "close": 2.85, "volume": 67427.0}, {"date": "2024-01-03", "close": 2.77, "volume": 155786.0}, {"date": "2024-01-04", "close": 2.59, "volume": 217901.0}, {"date": "2024-01-05", "close": 2.81, "volume": 273868.0}, {"date": "2024-01-08", "close": 2.8, "volume": 54566.0}, {"date": "2024-01-09", "close": 2.71, "volume": 69543.0}, {"date": "2024-01-10", "close": 2.68, "volume": 42682.0}, {"date": "2024-01-11", "close": 2.65, "volume": 69741.0}, {"date": "2024-01-12", "close": 2.68, "volume": 49673.0}, {"date": "2024-01-16", "close": 2.64, "volume": 16747.0}, {"date": "2024-01-17", "close": 2.64, "volume": 73954.0}, {"date": "2024-01-18", "close": 2.73, "volume": 95706.0}, {"date": "2024-01-19", "close": 2.91, "volume": 314032.0}, {"date": "2024-01-22", "close": 3.07, "volume": 196764.0}, {"date": "2024-01-23", "close": 2.99, "volume": 83939.0}, {"date": "2024-01-24", "close": 3.02, "volume": 73696.0}, {"date": "2024-01-25", "close": 3.21, "volume": 75998.0}, {"date": "2024-01-26", "close": 3.17, "volume": 143621.0}, {"date": "2024-01-29", "close": 3.6, "volume": 297557.0}, {"date": "2024-01-30", "close": 3.26, "volume": 71448.0}, {"date": "2024-01-31", "close": 3.36, "volume": 101029.0}, {"date": "2024-02-01", "close": 3.31, "volume": 30993.0}, {"date": "2024-02-02", "close": 3.15, "volume": 137226.0}, {"date": "2024-02-05", "close": 2.97, "volume": 156075.0}, {"date": "2024-02-06", "close": 3.1, "volume": 50340.0}, {"date": "2024-02-07", "close": 3.09, "volume": 44305.0}, {"date": "2024-02-08", "close": 3.23, "volume": 43726.0}, {"date": "2024-02-09", "close": 3.33, "volume": 31226.0}, {"date": "2024-02-12", "close": 3.27, "volume": 65110.0}, {"date": "2024-02-13", "close": 3.12, "volume": 55916.0}, {"date": "2024-02-14", "close": 3.26, "volume": 30213.0}, {"date": "2024-02-15", "close": 3.35, "volume": 121649.0}, {"date": "2024-02-16", "close": 3.54, "volume": 136214.0}, {"date": "2024-02-20", "close": 3.45, "volume": 107943.0}, {"date": "2024-02-21", "close": 3.35, "volume": 16342.0}, {"date": "2024-02-22", "close": 3.27, "volume": 46180.0}, {"date": "2024-02-23", "close": 3.33, "volume": 34351.0}, {"date": "2024-02-26", "close": 3.41, "volume": 26505.0}, {"date": "2024-02-27", "close": 3.55, "volume": 36001.0}, {"date": "2024-02-28", "close": 3.38, "volume": 28729.0}, {"date": "2024-02-29", "close": 3.45, "volume": 18514.0}, {"date": "2024-03-01", "close": 3.4, "volume": 28292.0}, {"date": "2024-03-04", "close": 3.54, "volume": 43587.0}, {"date": "2024-03-05", "close": 3.54, "volume": 83345.0}, {"date": "2024-03-06", "close": 3.43, "volume": 55703.0}, {"date": "2024-03-07", "close": 3.29, "volume": 34853.0}, {"date": "2024-03-08", "close": 3.37, "volume": 26237.0}, {"date": "2024-03-11", "close": 3.67, "volume": 91686.0}, {"date": "2024-03-12", "close": 3.47, "volume": 133286.0}, {"date": "2024-03-13", "close": 5.09, "volume": 2093073.0}, {"date": "2024-03-14", "close": 5.24, "volume": 723563.0}, {"date": "2024-03-15", "close": 5.66, "volume": 220413.0}, {"date": "2024-03-18", "close": 5.81, "volume": 221094.0}, {"date": "2024-03-19", "close": 6.14, "volume": 430724.0}, {"date": "2024-03-20", "close": 6.5, "volume": 320603.0}, {"date": "2024-03-21", "close": 5.95, "volume": 302043.0}, {"date": "2024-03-22", "close": 6.24, "volume": 210534.0}, {"date": "2024-03-25", "close": 6.61, "volume": 475282.0}, {"date": "2024-03-26", "close": 6.48, "volume": 1287325.0}, {"date": "2024-03-27", "close": 6.58, "volume": 427723.0}, {"date": "2024-03-28", "close": 6.48, "volume": 276285.0}, {"date": "2024-04-01", "close": 6.53, "volume": 199476.0}, {"date": "2024-04-02", "close": 7.04, "volume": 246431.0}, {"date": "2024-04-03", "close": 7.56, "volume": 445366.0}, {"date": "2024-04-04", "close": 6.75, "volume": 768169.0}, {"date": "2024-04-05", "close": 6.38, "volume": 488779.0}, {"date": "2024-04-08", "close": 6.47, "volume": 161844.0}, {"date": "2024-04-09", "close": 6.74, "volume": 269774.0}, {"date": "2024-04-10", "close": 6.74, "volume": 665715.0}, {"date": "2024-04-11", "close": 6.9, "volume": 389397.0}, {"date": "2024-04-12", "close": 7.31, "volume": 634968.0}, {"date": "2024-04-15", "close": 7.55, "volume": 416151.0}, {"date": "2024-04-16", "close": 7.2, "volume": 314122.0}, {"date": "2024-04-17", "close": 7.26, "volume": 316166.0}, {"date": "2024-04-18", "close": 7.19, "volume": 313673.0}, {"date": "2024-04-19", "close": 6.93, "volume": 416341.0}, {"date": "2024-04-22", "close": 6.61, "volume": 281653.0}, {"date": "2024-04-23", "close": 6.88, "volume": 184686.0}, {"date": "2024-04-24", "close": 7.36, "volume": 288686.0}, {"date": "2024-04-25", "close": 7.84, "volume": 551780.0}, {"date": "2024-04-26", "close": 7.87, "volume": 206628.0}, {"date": "2024-04-29", "close": 7.55, "volume": 247978.0}, {"date": "2024-04-30", "close": 7.76, "volume": 229333.0}, {"date": "2024-05-01", "close": 7.83, "volume": 235847.0}, {"date": "2024-05-02", "close": 7.86, "volume": 179060.0}, {"date": "2024-05-03", "close": 7.97, "volume": 181313.0}, {"date": "2024-05-06", "close": 7.97, "volume": 202931.0}, {"date": "2024-05-07", "close": 7.87, "volume": 175056.0}, {"date": "2024-05-08", "close": 8.02, "volume": 183265.0}, {"date": "2024-05-09", "close": 7.6, "volume": 439291.0}, {"date": "2024-05-10", "close": 7.46, "volume": 222228.0}, {"date": "2024-05-13", "close": 7.55, "volume": 250146.0}, {"date": "2024-05-14", "close": 7.24, "volume": 146950.0}, {"date": "2024-05-15", "close": 7.25, "volume": 170558.0}, {"date": "2024-05-16", "close": 7.53, "volume": 153393.0}, {"date": "2024-05-17", "close": 7.35, "volume": 117016.0}, {"date": "2024-05-20", "close": 6.93, "volume": 224469.0}, {"date": "2024-05-21", "close": 7.19, "volume": 351474.0}, {"date": "2024-05-22", "close": 6.99, "volume": 163962.0}, {"date": "2024-05-23", "close": 6.96, "volume": 245114.0}, {"date": "2024-05-24", "close": 7.17, "volume": 151763.0}, {"date": "2024-05-28", "close": 6.92, "volume": 145281.0}, {"date": "2024-05-29", "close": 7.09, "volume": 211119.0}, {"date": "2024-05-30", "close": 6.86, "volume": 117757.0}, {"date": "2024-05-31", "close": 6.96, "volume": 163726.0}, {"date": "2024-06-03", "close": 6.77, "volume": 127442.0}, {"date": "2024-06-04", "close": 6.51, "volume": 253137.0}, {"date": "2024-06-05", "close": 6.5, "volume": 152047.0}, {"date": "2024-06-06", "close": 6.41, "volume": 140365.0}, {"date": "2024-06-07", "close": 6.23, "volume": 230156.0}, {"date": "2024-06-10", "close": 6.25, "volume": 208423.0}, {"date": "2024-06-11", "close": 6.36, "volume": 189748.0}, {"date": "2024-06-12", "close": 6.35, "volume": 204735.0}, {"date": "2024-06-13", "close": 6.22, "volume": 101166.0}, {"date": "2024-06-14", "close": 6.03, "volume": 183635.0}, {"date": "2024-06-17", "close": 5.77, "volume": 308992.0}, {"date": "2024-06-18", "close": 5.88, "volume": 361659.0}, {"date": "2024-06-20", "close": 5.74, "volume": 195438.0}, {"date": "2024-06-21", "close": 5.68, "volume": 236244.0}, {"date": "2024-06-24", "close": 5.53, "volume": 315128.0}, {"date": "2024-06-25", "close": 5.335, "volume": 475389.0}, {"date": "2024-06-26", "close": 5.87, "volume": 381238.0}, {"date": "2024-06-27", "close": 5.94, "volume": 396419.0}, {"date": "2024-06-28", "close": 6.07, "volume": 3396363.0}, {"date": "2024-07-01", "close": 5.66, "volume": 321835.0}, {"date": "2024-07-02", "close": 5.46, "volume": 315301.0}, {"date": "2024-07-03", "close": 5.73, "volume": 123124.0}, {"date": "2024-07-05", "close": 5.54, "volume": 298056.0}, {"date": "2024-07-08", "close": 5.76, "volume": 180037.0}, {"date": "2024-07-09", "close": 5.9, "volume": 261504.0}, {"date": "2024-07-10", "close": 5.94, "volume": 218598.0}, {"date": "2024-07-11", "close": 5.94, "volume": 239366.0}, {"date": "2024-07-12", "close": 5.99, "volume": 190783.0}, {"date": "2024-07-15", "close": 6.76, "volume": 358929.0}, {"date": "2024-07-16", "close": 6.76, "volume": 301353.0}, {"date": "2024-07-17", "close": 6.46, "volume": 231265.0}, {"date": "2024-07-18", "close": 6.37, "volume": 188549.0}, {"date": "2024-07-19", "close": 6.31, "volume": 131701.0}, {"date": "2024-07-22", "close": 6.51, "volume": 242470.0}, {"date": "2024-07-23", "close": 6.57, "volume": 183865.0}, {"date": "2024-07-24", "close": 6.19, "volume": 164061.0}, {"date": "2024-07-25", "close": 6.33, "volume": 189376.0}, {"date": "2024-07-26", "close": 6.42, "volume": 114146.0}, {"date": "2024-07-29", "close": 6.35, "volume": 123487.0}, {"date": "2024-07-30", "close": 6.55, "volume": 163195.0}, {"date": "2024-07-31", "close": 6.54, "volume": 133969.0}, {"date": "2024-08-01", "close": 6.2, "volume": 109901.0}, {"date": "2024-08-02", "close": 5.83, "volume": 204528.0}, {"date": "2024-08-05", "close": 5.5, "volume": 238202.0}, {"date": "2024-08-06", "close": 5.67, "volume": 113175.0}, {"date": "2024-08-07", "close": 5.46, "volume": 130432.0}, {"date": "2024-08-08", "close": 5.62, "volume": 85829.0}, {"date": "2024-08-09", "close": 5.44, "volume": 98569.0}, {"date": "2024-08-12", "close": 5.64, "volume": 183272.0}, {"date": "2024-08-13", "close": 5.9, "volume": 329013.0}, {"date": "2024-08-14", "close": 5.97, "volume": 174160.0}, {"date": "2024-08-15", "close": 6.375, "volume": 293877.0}, {"date": "2024-08-16", "close": 6.47, "volume": 123328.0}, {"date": "2024-08-19", "close": 6.77, "volume": 208795.0}, {"date": "2024-08-20", "close": 6.5, "volume": 158062.0}, {"date": "2024-08-21", "close": 6.6, "volume": 128902.0}, {"date": "2024-08-22", "close": 6.49, "volume": 46566.0}, {"date": "2024-08-23", "close": 7.01, "volume": 306097.0}, {"date": "2024-08-26", "close": 6.76, "volume": 134313.0}, {"date": "2024-08-27", "close": 6.71, "volume": 97909.0}, {"date": "2024-08-28", "close": 6.61, "volume": 95728.0}, {"date": "2024-08-29", "close": 6.72, "volume": 72668.0}, {"date": "2024-08-30", "close": 6.82, "volume": 114703.0}, {"date": "2024-09-03", "close": 6.29, "volume": 144928.0}, {"date": "2024-09-04", "close": 6.26, "volume": 72159.0}, {"date": "2024-09-05", "close": 6.0, "volume": 247812.0}, {"date": "2024-09-06", "close": 5.86, "volume": 176430.0}, {"date": "2024-09-09", "close": 5.81, "volume": 114100.0}, {"date": "2024-09-10", "close": 5.84, "volume": 73164.0}, {"date": "2024-09-11", "close": 5.78, "volume": 129612.0}, {"date": "2024-09-12", "close": 5.8, "volume": 79691.0}, {"date": "2024-09-13", "close": 5.82, "volume": 134538.0}, {"date": "2024-09-16", "close": 5.83, "volume": 210778.0}, {"date": "2024-09-17", "close": 6.35, "volume": 183409.0}, {"date": "2024-09-18", "close": 6.11, "volume": 147175.0}, {"date": "2024-09-19", "close": 6.17, "volume": 208600.0}, {"date": "2024-09-20", "close": 5.1, "volume": 2208631.0}, {"date": "2024-09-23", "close": 5.18, "volume": 984410.0}, {"date": "2024-09-24", "close": 5.12, "volume": 635854.0}, {"date": "2024-09-25", "close": 5.47, "volume": 306426.0}, {"date": "2024-09-26", "close": 5.95, "volume": 378368.0}, {"date": "2024-09-27", "close": 6.07, "volume": 327746.0}, {"date": "2024-09-30", "close": 5.87, "volume": 188293.0}, {"date": "2024-10-01", "close": 5.66, "volume": 161615.0}, {"date": "2024-10-02", "close": 5.46, "volume": 325825.0}, {"date": "2024-10-03", "close": 5.47, "volume": 207572.0}, {"date": "2024-10-04", "close": 5.71, "volume": 100774.0}, {"date": "2024-10-07", "close": 5.54, "volume": 174124.0}, {"date": "2024-10-08", "close": 5.39, "volume": 171639.0}, {"date": "2024-10-09", "close": 5.28, "volume": 351044.0}, {"date": "2024-10-10", "close": 5.26, "volume": 200805.0}, {"date": "2024-10-11", "close": 5.41, "volume": 182648.0}, {"date": "2024-10-14", "close": 5.34, "volume": 97248.0}, {"date": "2024-10-15", "close": 5.34, "volume": 181271.0}, {"date": "2024-10-16", "close": 5.56, "volume": 146665.0}, {"date": "2024-10-17", "close": 5.52, "volume": 72432.0}, {"date": "2024-10-18", "close": 6.07, "volume": 326585.0}, {"date": "2024-10-21", "close": 5.83, "volume": 258907.0}, {"date": "2024-10-22", "close": 5.81, "volume": 187897.0}, {"date": "2024-10-23", "close": 5.77, "volume": 122860.0}, {"date": "2024-10-24", "close": 5.87, "volume": 67030.0}, {"date": "2024-10-25", "close": 5.93, "volume": 199350.0}, {"date": "2024-10-28", "close": 5.98, "volume": 88592.0}, {"date": "2024-10-29", "close": 5.97, "volume": 105882.0}, {"date": "2024-10-30", "close": 6.01, "volume": 167653.0}, {"date": "2024-10-31", "close": 5.86, "volume": 158187.0}, {"date": "2024-11-01", "close": 5.79, "volume": 118726.0}, {"date": "2024-11-04", "close": 5.91, "volume": 166150.0}, {"date": "2024-11-05", "close": 5.97, "volume": 140151.0}, {"date": "2024-11-06", "close": 6.02, "volume": 329011.0}, {"date": "2024-11-07", "close": 6.72, "volume": 704104.0}, {"date": "2024-11-08", "close": 6.92, "volume": 500184.0}, {"date": "2024-11-11", "close": 6.98, "volume": 333126.0}, {"date": "2024-11-12", "close": 7.1, "volume": 276760.0}, {"date": "2024-11-13", "close": 7.11, "volume": 201826.0}, {"date": "2024-11-14", "close": 6.75, "volume": 452244.0}, {"date": "2024-11-15", "close": 6.89, "volume": 265311.0}, {"date": "2024-11-18", "close": 7.63, "volume": 555810.0}, {"date": "2024-11-19", "close": 7.92, "volume": 426611.0}, {"date": "2024-11-20", "close": 7.52, "volume": 261665.0}, {"date": "2024-11-21", "close": 7.57, "volume": 162242.0}, {"date": "2024-11-22", "close": 7.86, "volume": 317604.0}, {"date": "2024-11-25", "close": 7.59, "volume": 308972.0}, {"date": "2024-11-26", "close": 7.54, "volume": 354530.0}, {"date": "2024-11-27", "close": 7.61, "volume": 168514.0}, {"date": "2024-11-29", "close": 7.71, "volume": 83996.0}, {"date": "2024-12-02", "close": 7.42, "volume": 221772.0}, {"date": "2024-12-03", "close": 7.58, "volume": 336505.0}, {"date": "2024-12-04", "close": 7.41, "volume": 161607.0}, {"date": "2024-12-05", "close": 7.22, "volume": 155638.0}, {"date": "2024-12-06", "close": 7.29, "volume": 160497.0}, {"date": "2024-12-09", "close": 7.25, "volume": 154580.0}, {"date": "2024-12-10", "close": 7.22, "volume": 162981.0}, {"date": "2024-12-11", "close": 7.49, "volume": 164130.0}, {"date": "2024-12-12", "close": 6.99, "volume": 161793.0}, {"date": "2024-12-13", "close": 7.09, "volume": 141197.0}, {"date": "2024-12-16", "close": 7.05, "volume": 142879.0}, {"date": "2024-12-17", "close": 7.01, "volume": 138725.0}, {"date": "2024-12-18", "close": 6.76, "volume": 458133.0}, {"date": "2024-12-19", "close": 6.61, "volume": 145114.0}, {"date": "2024-12-20", "close": 6.67, "volume": 764953.0}, {"date": "2024-12-23", "close": 6.61, "volume": 168052.0}, {"date": "2024-12-24", "close": 7.02, "volume": 259901.0}, {"date": "2024-12-26", "close": 7.185, "volume": 204896.0}, {"date": "2024-12-27", "close": 7.125, "volume": 197913.0}, {"date": "2024-12-30", "close": 7.225, "volume": 187460.0}, {"date": "2024-12-31", "close": 7.57, "volume": 1149446.0}, {"date": "2025-01-02", "close": 7.41, "volume": 310675.0}, {"date": "2025-01-03", "close": 7.36, "volume": 166607.0}, {"date": "2025-01-06", "close": 7.555, "volume": 212577.0}, {"date": "2025-01-07", "close": 6.82, "volume": 340391.0}, {"date": "2025-01-08", "close": 6.31, "volume": 402675.0}, {"date": "2025-01-10", "close": 6.3, "volume": 374077.0}, {"date": "2025-01-13", "close": 6.29, "volume": 242128.0}, {"date": "2025-01-14", "close": 6.34, "volume": 234256.0}, {"date": "2025-01-15", "close": 6.31, "volume": 312919.0}, {"date": "2025-01-16", "close": 6.52, "volume": 473051.0}, {"date": "2025-01-17", "close": 6.69, "volume": 237266.0}, {"date": "2025-01-21", "close": 6.84, "volume": 273471.0}, {"date": "2025-01-22", "close": 6.67, "volume": 175905.0}, {"date": "2025-01-23", "close": 6.55, "volume": 94702.0}, {"date": "2025-01-24", "close": 6.42, "volume": 182750.0}, {"date": "2025-01-27", "close": 6.21, "volume": 211734.0}, {"date": "2025-01-28", "close": 6.28, "volume": 203877.0}, {"date": "2025-01-29", "close": 6.22, "volume": 131235.0}, {"date": "2025-01-30", "close": 6.29, "volume": 110343.0}, {"date": "2025-01-31", "close": 6.24, "volume": 136700.0}, {"date": "2025-02-03", "close": 6.21, "volume": 190244.0}, {"date": "2025-02-04", "close": 6.2, "volume": 120436.0}, {"date": "2025-02-05", "close": 6.35, "volume": 149117.0}, {"date": "2025-02-06", "close": 6.27, "volume": 103695.0}, {"date": "2025-02-07", "close": 6.17, "volume": 360002.0}, {"date": "2025-02-10", "close": 6.08, "volume": 425392.0}, {"date": "2025-02-11", "close": 5.73, "volume": 438249.0}, {"date": "2025-02-12", "close": 5.925, "volume": 286765.0}, {"date": "2025-02-13", "close": 5.83, "volume": 142235.0}, {"date": "2025-02-14", "close": 5.91, "volume": 148177.0}, {"date": "2025-02-18", "close": 5.67, "volume": 215695.0}, {"date": "2025-02-19", "close": 5.69, "volume": 115272.0}, {"date": "2025-02-20", "close": 5.67, "volume": 150708.0}, {"date": "2025-02-21", "close": 5.5, "volume": 206615.0}, {"date": "2025-02-24", "close": 5.4, "volume": 116255.0}, {"date": "2025-02-25", "close": 5.33, "volume": 219734.0}, {"date": "2025-02-26", "close": 5.34, "volume": 234293.0}, {"date": "2025-02-27", "close": 5.18, "volume": 295107.0}, {"date": "2025-02-28", "close": 5.22, "volume": 312782.0}, {"date": "2025-03-03", "close": 4.89, "volume": 341074.0}, {"date": "2025-03-04", "close": 4.69, "volume": 358388.0}, {"date": "2025-03-05", "close": 4.95, "volume": 423056.0}, {"date": "2025-03-06", "close": 4.66, "volume": 889768.0}, {"date": "2025-03-07", "close": 4.88, "volume": 398067.0}, {"date": "2025-03-10", "close": 5.17, "volume": 421555.0}, {"date": "2025-03-11", "close": 5.03, "volume": 370723.0}, {"date": "2025-03-12", "close": 4.98, "volume": 285173.0}, {"date": "2025-03-13", "close": 4.88, "volume": 159662.0}, {"date": "2025-03-14", "close": 4.97, "volume": 195184.0}, {"date": "2025-03-17", "close": 4.8, "volume": 166148.0}, {"date": "2025-03-18", "close": 4.73, "volume": 235922.0}, {"date": "2025-03-19", "close": 4.81, "volume": 118141.0}, {"date": "2025-03-20", "close": 4.83, "volume": 221096.0}, {"date": "2025-03-21", "close": 4.68, "volume": 370458.0}, {"date": "2025-03-24", "close": 4.63, "volume": 126356.0}, {"date": "2025-03-25", "close": 4.54, "volume": 262974.0}, {"date": "2025-03-26", "close": 4.35, "volume": 288924.0}, {"date": "2025-03-27", "close": 4.33, "volume": 182297.0}, {"date": "2025-03-28", "close": 4.18, "volume": 291101.0}, {"date": "2025-03-31", "close": 4.17, "volume": 955744.0}, {"date": "2025-04-01", "close": 4.13, "volume": 289747.0}, {"date": "2025-04-02", "close": 4.2, "volume": 148909.0}, {"date": "2025-04-03", "close": 3.91, "volume": 280366.0}, {"date": "2025-04-04", "close": 3.71, "volume": 413225.0}, {"date": "2025-04-07", "close": 3.67, "volume": 325112.0}, {"date": "2025-04-08", "close": 3.48, "volume": 320721.0}, {"date": "2025-04-09", "close": 3.71, "volume": 347763.0}, {"date": "2025-04-10", "close": 3.505, "volume": 268583.0}, {"date": "2025-04-11", "close": 3.57, "volume": 196701.0}, {"date": "2025-04-14", "close": 3.57, "volume": 306252.0}, {"date": "2025-04-15", "close": 3.79, "volume": 237845.0}, {"date": "2025-04-16", "close": 3.63, "volume": 229630.0}, {"date": "2025-04-17", "close": 3.74, "volume": 192845.0}, {"date": "2025-04-21", "close": 3.51, "volume": 141528.0}, {"date": "2025-04-22", "close": 3.64, "volume": 291935.0}, {"date": "2025-04-23", "close": 3.61, "volume": 206388.0}, {"date": "2025-04-24", "close": 3.68, "volume": 166691.0}, {"date": "2025-04-25", "close": 3.65, "volume": 112037.0}, {"date": "2025-04-28", "close": 3.68, "volume": 163234.0}, {"date": "2025-04-29", "close": 3.77, "volume": 129632.0}, {"date": "2025-04-30", "close": 3.79, "volume": 148743.0}, {"date": "2025-05-01", "close": 3.81, "volume": 316026.0}, {"date": "2025-05-02", "close": 4.23, "volume": 237820.0}, {"date": "2025-05-05", "close": 4.12, "volume": 168289.0}, {"date": "2025-05-06", "close": 4.25, "volume": 246168.0}, {"date": "2025-05-07", "close": 3.685, "volume": 531295.0}, {"date": "2025-05-08", "close": 3.56, "volume": 352884.0}, {"date": "2025-05-09", "close": 3.9, "volume": 246592.0}, {"date": "2025-05-12", "close": 4.15, "volume": 190140.0}, {"date": "2025-05-13", "close": 4.03, "volume": 237010.0}, {"date": "2025-05-14", "close": 4.02, "volume": 296241.0}, {"date": "2025-05-15", "close": 4.05, "volume": 86234.0}, {"date": "2025-05-16", "close": 4.675, "volume": 456821.0}, {"date": "2025-05-19", "close": 4.43, "volume": 185190.0}, {"date": "2025-05-20", "close": 4.25, "volume": 267148.0}, {"date": "2025-05-21", "close": 4.57, "volume": 523195.0}, {"date": "2025-05-22", "close": 4.445, "volume": 131689.0}, {"date": "2025-05-23", "close": 4.535, "volume": 171362.0}, {"date": "2025-05-27", "close": 4.82, "volume": 314522.0}, {"date": "2025-05-28", "close": 4.89, "volume": 259575.0}, {"date": "2025-05-29", "close": 5.09, "volume": 387442.0}, {"date": "2025-05-30", "close": 4.94, "volume": 249295.0}, {"date": "2025-06-02", "close": 5.11, "volume": 197478.0}, {"date": "2025-06-03", "close": 5.15, "volume": 284338.0}, {"date": "2025-06-04", "close": 5.13, "volume": 180987.0}, {"date": "2025-06-05", "close": 5.14, "volume": 109522.0}, {"date": "2025-06-06", "close": 5.3, "volume": 214964.0}, {"date": "2025-06-09", "close": 5.34, "volume": 146725.0}, {"date": "2025-06-10", "close": 5.39, "volume": 141574.0}, {"date": "2025-06-11", "close": 5.29, "volume": 131634.0}, {"date": "2025-06-12", "close": 5.23, "volume": 135493.0}, {"date": "2025-06-13", "close": 4.98, "volume": 219073.0}, {"date": "2025-06-16", "close": 5.15, "volume": 110680.0}, {"date": "2025-06-17", "close": 4.86, "volume": 227815.0}, {"date": "2025-06-18", "close": 4.98, "volume": 133952.0}, {"date": "2025-06-20", "close": 4.86, "volume": 212863.0}, {"date": "2025-06-23", "close": 4.99, "volume": 193807.0}, {"date": "2025-06-24", "close": 5.17, "volume": 151435.0}, {"date": "2025-06-25", "close": 4.98, "volume": 131188.0}, {"date": "2025-06-26", "close": 5.23, "volume": 124279.0}, {"date": "2025-06-27", "close": 5.28, "volume": 614754.0}, {"date": "2025-06-30", "close": 5.37, "volume": 267435.0}, {"date": "2025-07-01", "close": 5.46, "volume": 356570.0}, {"date": "2025-07-02", "close": 5.76, "volume": 226484.0}, {"date": "2025-07-03", "close": 5.86, "volume": 151537.0}, {"date": "2025-07-07", "close": 6.03, "volume": 265660.0}, {"date": "2025-07-08", "close": 6.02, "volume": 246965.0}, {"date": "2025-07-09", "close": 5.97, "volume": 122454.0}, {"date": "2025-07-10", "close": 5.77, "volume": 143788.0}, {"date": "2025-07-11", "close": 5.73, "volume": 112762.0}, {"date": "2025-07-14", "close": 5.96, "volume": 156479.0}, {"date": "2025-07-15", "close": 5.97, "volume": 450761.0}, {"date": "2025-07-16", "close": 5.95, "volume": 200086.0}, {"date": "2025-07-17", "close": 5.89, "volume": 243308.0}, {"date": "2025-07-18", "close": 5.7, "volume": 121477.0}, {"date": "2025-07-21", "close": 5.77, "volume": 220420.0}, {"date": "2025-07-22", "close": 5.57, "volume": 142395.0}, {"date": "2025-07-23", "close": 5.75, "volume": 212805.0}, {"date": "2025-07-24", "close": 5.78, "volume": 167264.0}, {"date": "2025-07-25", "close": 5.8, "volume": 96899.0}, {"date": "2025-07-28", "close": 5.73, "volume": 100440.0}, {"date": "2025-07-29", "close": 5.52, "volume": 111965.0}, {"date": "2025-07-30", "close": 5.32, "volume": 297377.0}, {"date": "2025-07-31", "close": 5.35, "volume": 166741.0}, {"date": "2025-08-01", "close": 5.16, "volume": 142572.0}, {"date": "2025-08-04", "close": 5.47, "volume": 172031.0}, {"date": "2025-08-05", "close": 5.41, "volume": 127262.0}, {"date": "2025-08-06", "close": 6.69, "volume": 880248.0}, {"date": "2025-08-07", "close": 6.19, "volume": 439591.0}, {"date": "2025-08-08", "close": 6.62, "volume": 259669.0}, {"date": "2025-08-11", "close": 6.54, "volume": 305743.0}, {"date": "2025-08-12", "close": 7.2, "volume": 875962.0}, {"date": "2025-08-13", "close": 7.73, "volume": 809121.0}, {"date": "2025-08-14", "close": 7.36, "volume": 305030.0}, {"date": "2025-08-15", "close": 7.35, "volume": 265063.0}, {"date": "2025-08-18", "close": 7.19, "volume": 195435.0}, {"date": "2025-08-19", "close": 7.07, "volume": 244876.0}, {"date": "2025-08-20", "close": 7.01, "volume": 201663.0}, {"date": "2025-08-21", "close": 7.12, "volume": 181200.0}, {"date": "2025-08-22", "close": 7.39, "volume": 379072.0}, {"date": "2025-08-25", "close": 7.36, "volume": 264967.0}, {"date": "2025-08-26", "close": 7.35, "volume": 317776.0}, {"date": "2025-08-27", "close": 7.61, "volume": 386702.0}, {"date": "2025-08-28", "close": 7.64, "volume": 350482.0}, {"date": "2025-08-29", "close": 7.72, "volume": 305186.0}, {"date": "2025-09-02", "close": 7.3, "volume": 321605.0}, {"date": "2025-09-03", "close": 7.18, "volume": 399620.0}, {"date": "2025-09-04", "close": 7.2, "volume": 284093.0}, {"date": "2025-09-05", "close": 7.08, "volume": 308511.0}, {"date": "2025-09-08", "close": 7.27, "volume": 254509.0}, {"date": "2025-09-09", "close": 7.04, "volume": 134840.0}, {"date": "2025-09-10", "close": 6.97, "volume": 132194.0}, {"date": "2025-09-11", "close": 7.06, "volume": 166930.0}, {"date": "2025-09-12", "close": 7.17, "volume": 151351.0}, {"date": "2025-09-15", "close": 7.4, "volume": 206348.0}, {"date": "2025-09-16", "close": 7.17, "volume": 258084.0}, {"date": "2025-09-17", "close": 7.19, "volume": 217065.0}, {"date": "2025-09-18", "close": 7.0, "volume": 1063394.0}, {"date": "2025-09-19", "close": 7.36, "volume": 557891.0}, {"date": "2025-09-22", "close": 7.21, "volume": 261901.0}, {"date": "2025-09-23", "close": 7.2, "volume": 272140.0}, {"date": "2025-09-24", "close": 7.19, "volume": 179633.0}, {"date": "2025-09-25", "close": 7.4, "volume": 340662.0}, {"date": "2025-09-26", "close": 7.16, "volume": 262618.0}, {"date": "2025-09-29", "close": 7.2, "volume": 284322.0}, {"date": "2025-09-30", "close": 7.16, "volume": 222942.0}, {"date": "2025-10-01", "close": 7.07, "volume": 251789.0}, {"date": "2025-10-02", "close": 7.07, "volume": 157313.0}, {"date": "2025-10-03", "close": 7.0, "volume": 201998.0}, {"date": "2025-10-06", "close": 7.02, "volume": 254111.0}, {"date": "2025-10-07", "close": 7.07, "volume": 170922.0}, {"date": "2025-10-08", "close": 7.01, "volume": 212106.0}, {"date": "2025-10-09", "close": 6.8, "volume": 144239.0}, {"date": "2025-10-10", "close": 6.73, "volume": 212340.0}, {"date": "2025-10-13", "close": 7.21, "volume": 321966.0}, {"date": "2025-10-14", "close": 7.18, "volume": 291587.0}, {"date": "2025-10-15", "close": 7.02, "volume": 220278.0}, {"date": "2025-10-16", "close": 6.91, "volume": 198660.0}, {"date": "2025-10-17", "close": 6.7, "volume": 200901.0}, {"date": "2025-10-20", "close": 7.0, "volume": 233578.0}, {"date": "2025-10-21", "close": 6.99, "volume": 193326.0}, {"date": "2025-10-22", "close": 6.74, "volume": 130700.0}, {"date": "2025-10-23", "close": 6.86, "volume": 138784.0}, {"date": "2025-10-24", "close": 6.99, "volume": 143001.0}, {"date": "2025-10-27", "close": 6.94, "volume": 104017.0}, {"date": "2025-10-28", "close": 6.87, "volume": 151178.0}, {"date": "2025-10-29", "close": 6.66, "volume": 130399.0}, {"date": "2025-10-30", "close": 6.68, "volume": 125381.0}, {"date": "2025-10-31", "close": 6.64, "volume": 96357.0}, {"date": "2025-11-03", "close": 6.6, "volume": 143750.0}, {"date": "2025-11-04", "close": 6.41, "volume": 134169.0}, {"date": "2025-11-05", "close": 6.35, "volume": 235692.0}, {"date": "2025-11-06", "close": 4.1, "volume": 2103192.0}, {"date": "2025-11-07", "close": 3.85, "volume": 1054108.0}, {"date": "2025-11-10", "close": 3.66, "volume": 712330.0}, {"date": "2025-11-11", "close": 3.47, "volume": 676852.0}, {"date": "2025-11-12", "close": 3.7, "volume": 862830.0}, {"date": "2025-11-13", "close": 3.57, "volume": 945923.0}, {"date": "2025-11-14", "close": 3.53, "volume": 547464.0}, {"date": "2025-11-17", "close": 3.51, "volume": 722889.0}, {"date": "2025-11-18", "close": 3.51, "volume": 672050.0}, {"date": "2025-11-19", "close": 3.5, "volume": 533022.0}, {"date": "2025-11-20", "close": 3.3, "volume": 518769.0}, {"date": "2025-11-21", "close": 3.5, "volume": 634588.0}, {"date": "2025-11-24", "close": 3.51, "volume": 528233.0}, {"date": "2025-11-25", "close": 3.61, "volume": 345405.0}, {"date": "2025-11-26", "close": 3.69, "volume": 337432.0}, {"date": "2025-11-28", "close": 3.72, "volume": 133582.0}, {"date": "2025-12-01", "close": 3.68, "volume": 421143.0}, {"date": "2025-12-02", "close": 3.82, "volume": 534189.0}, {"date": "2025-12-03", "close": 3.91, "volume": 345748.0}, {"date": "2025-12-04", "close": 3.84, "volume": 452945.0}, {"date": "2025-12-05", "close": 3.77, "volume": 189403.0}, {"date": "2025-12-08", "close": 3.68, "volume": 250113.0}, {"date": "2025-12-09", "close": 3.66, "volume": 247504.0}, {"date": "2025-12-10", "close": 3.66, "volume": 415417.0}, {"date": "2025-12-11", "close": 3.6, "volume": 415898.0}, {"date": "2025-12-12", "close": 3.35, "volume": 736943.0}, {"date": "2025-12-15", "close": 3.3, "volume": 489268.0}, {"date": "2025-12-16", "close": 3.29, "volume": 843017.0}, {"date": "2025-12-17", "close": 3.22, "volume": 461093.0}, {"date": "2025-12-18", "close": 3.31, "volume": 451009.0}, {"date": "2025-12-19", "close": 3.2, "volume": 545337.0}, {"date": "2025-12-22", "close": 3.24, "volume": 574163.0}, {"date": "2025-12-23", "close": 3.28, "volume": 443948.0}, {"date": "2025-12-24", "close": 3.41, "volume": 168019.0}, {"date": "2025-12-26", "close": 3.41, "volume": 278304.0}, {"date": "2025-12-29", "close": 3.3, "volume": 384499.0}, {"date": "2025-12-30", "close": 3.23, "volume": 437609.0}, {"date": "2025-12-31", "close": 3.27, "volume": 364101.0}, {"date": "2026-01-02", "close": 3.33, "volume": 390246.0}, {"date": "2026-01-05", "close": 3.54, "volume": 423559.0}, {"date": "2026-01-06", "close": 3.54, "volume": 248972.0}, {"date": "2026-01-07", "close": 3.56, "volume": 230164.0}, {"date": "2026-01-08", "close": 3.66, "volume": 263798.0}, {"date": "2026-01-09", "close": 3.6, "volume": 363238.0}, {"date": "2026-01-12", "close": 3.82, "volume": 434819.0}, {"date": "2026-01-13", "close": 3.66, "volume": 267983.0}, {"date": "2026-01-14", "close": 3.62, "volume": 259137.0}, {"date": "2026-01-15", "close": 3.63, "volume": 243517.0}, {"date": "2026-01-16", "close": 3.63, "volume": 404279.0}, {"date": "2026-01-20", "close": 3.55, "volume": 266747.0}, {"date": "2026-01-21", "close": 3.67, "volume": 375608.0}, {"date": "2026-01-22", "close": 3.73, "volume": 347945.0}, {"date": "2026-01-23", "close": 3.79, "volume": 230061.0}, {"date": "2026-01-26", "close": 3.81, "volume": 304080.0}, {"date": "2026-01-27", "close": 3.79, "volume": 277058.0}, {"date": "2026-01-28", "close": 3.74, "volume": 171182.0}, {"date": "2026-01-29", "close": 3.65, "volume": 186191.0}, {"date": "2026-01-30", "close": 3.56, "volume": 326976.0}, {"date": "2026-02-02", "close": 3.61, "volume": 310560.0}, {"date": "2026-02-03", "close": 3.54, "volume": 238145.0}, {"date": "2026-02-04", "close": 3.75, "volume": 432626.0}, {"date": "2026-02-05", "close": 3.53, "volume": 270825.0}, {"date": "2026-02-06", "close": 3.52, "volume": 308038.0}, {"date": "2026-02-09", "close": 3.76, "volume": 393778.0}, {"date": "2026-02-10", "close": 3.85, "volume": 304423.0}, {"date": "2026-02-11", "close": 3.8, "volume": 206085.0}, {"date": "2026-02-12", "close": 3.62, "volume": 351182.0}, {"date": "2026-02-13", "close": 3.59, "volume": 410909.0}, {"date": "2026-02-17", "close": 3.41, "volume": 321246.0}, {"date": "2026-02-18", "close": 3.46, "volume": 194384.0}, {"date": "2026-02-19", "close": 3.53, "volume": 284238.0}, {"date": "2026-02-20", "close": 3.46, "volume": 154600.0}, {"date": "2026-02-23", "close": 3.36, "volume": 219524.0}, {"date": "2026-02-24", "close": 3.41, "volume": 126107.0}, {"date": "2026-02-25", "close": 3.57, "volume": 277465.0}, {"date": "2026-02-26", "close": 3.62, "volume": 282743.0}, {"date": "2026-02-27", "close": 3.51, "volume": 353165.0}, {"date": "2026-03-02", "close": 3.5, "volume": 208907.0}, {"date": "2026-03-03", "close": 3.48, "volume": 246845.0}, {"date": "2026-03-04", "close": 3.5, "volume": 298010.0}, {"date": "2026-03-05", "close": 3.4, "volume": 195717.0}, {"date": "2026-03-06", "close": 3.21, "volume": 417247.0}, {"date": "2026-03-09", "close": 3.2, "volume": 693946.0}, {"date": "2026-03-10", "close": 1.64, "volume": 15252360.0}, {"date": "2026-03-11", "close": 1.78, "volume": 4519846.0}, {"date": "2026-03-12", "close": 2.04, "volume": 3095392.0}, {"date": "2026-03-13", "close": 1.92, "volume": 1365892.0}, {"date": "2026-03-16", "close": 1.88, "volume": 986623.0}, {"date": "2026-03-17", "close": 1.89, "volume": 867352.0}, {"date": "2026-03-18", "close": 1.9, "volume": 1387240.0}, {"date": "2026-03-19", "close": 2.07, "volume": 1057739.0}, {"date": "2026-03-20", "close": 1.99, "volume": 731108.0}, {"date": "2026-03-23", "close": 2.27, "volume": 1633199.0}, {"date": "2026-03-24", "close": 2.33, "volume": 703780.0}, {"date": "2026-03-25", "close": 2.5, "volume": 1441672.0}, {"date": "2026-03-26", "close": 2.5, "volume": 983106.0}, {"date": "2026-03-27", "close": 2.54, "volume": 555131.0}, {"date": "2026-03-30", "close": 2.49, "volume": 418300.0}, {"date": "2026-03-31", "close": 2.56, "volume": 497105.0}, {"date": "2026-04-01", "close": 2.36, "volume": 621850.0}, {"date": "2026-04-02", "close": 2.47, "volume": 1017086.0}, {"date": "2026-04-06", "close": 2.47, "volume": 366381.0}, {"date": "2026-04-07", "close": 2.39, "volume": 309293.0}, {"date": "2026-04-08", "close": 2.29, "volume": 363443.0}, {"date": "2026-04-09", "close": 2.12, "volume": 669937.0}, {"date": "2026-04-10", "close": 2.17, "volume": 456549.0}, {"date": "2026-04-13", "close": 2.12, "volume": 432297.0}, {"date": "2026-04-14", "close": 2.24, "volume": 652108.0}, {"date": "2026-04-15", "close": 2.36, "volume": 377807.0}, {"date": "2026-04-16", "close": 2.27, "volume": 414872.0}, {"date": "2026-04-17", "close": 2.23, "volume": 457887.0}, {"date": "2026-04-20", "close": 2.24, "volume": 209750.0}, {"date": "2026-04-21", "close": 2.22, "volume": 238731.0}, {"date": "2026-04-22", "close": 2.23, "volume": 260285.0}, {"date": "2026-04-23", "close": 2.3, "volume": 262164.0}, {"date": "2026-04-24", "close": 2.29, "volume": 205684.0}, {"date": "2026-04-27", "close": 2.28, "volume": 202139.0}, {"date": "2026-04-28", "close": 2.27, "volume": 209428.0}, {"date": "2026-04-29", "close": 2.23, "volume": 150717.0}, {"date": "2026-04-30", "close": 2.27, "volume": 366242.0}, {"date": "2026-05-01", "close": 2.29, "volume": 245631.0}, {"date": "2026-05-04", "close": 2.45, "volume": 445598.0}, {"date": "2026-05-05", "close": 2.37, "volume": 460271.0}, {"date": "2026-05-06", "close": 2.31, "volume": 544022.0}, {"date": "2026-05-07", "close": 2.59, "volume": 668434.0}, {"date": "2026-05-08", "close": 2.64, "volume": 384410.0}, {"date": "2026-05-11", "close": 2.73, "volume": 394412.0}, {"date": "2026-05-12", "close": 2.71, "volume": 199497.0}, {"date": "2026-05-13", "close": 2.55, "volume": 211377.0}, {"date": "2026-05-14", "close": 2.63, "volume": 522296.0}, {"date": "2026-05-15", "close": 2.62, "volume": 174539.0}, {"date": "2026-05-18", "close": 2.58, "volume": 147316.0}, {"date": "2026-05-19", "close": 2.54, "volume": 167896.0}, {"date": "2026-05-20", "close": 2.53, "volume": 152375.0}, {"date": "2026-05-21", "close": 2.48, "volume": 196707.0}, {"date": "2026-05-22", "close": 2.46, "volume": 196216.0}, {"date": "2026-05-26", "close": 2.49, "volume": 369266.0}, {"date": "2026-05-27", "close": 2.68, "volume": 252000.0}, {"date": "2026-05-28", "close": 2.75, "volume": 315340.0}, {"date": "2026-05-29", "close": 2.76, "volume": 285437.0}, {"date": "2026-06-01", "close": 2.79, "volume": 404186.0}, {"date": "2026-06-02", "close": 2.73, "volume": 208401.0}, {"date": "2026-06-03", "close": 2.6, "volume": 240208.0}, {"date": "2026-06-04", "close": 2.66, "volume": 255611.0}, {"date": "2026-06-05", "close": 2.6, "volume": 273840.0}, {"date": "2026-06-08", "close": 2.65, "volume": 160058.0}, {"date": "2026-06-09", "close": 2.69, "volume": 281395.0}, {"date": "2026-06-10", "close": 2.67, "volume": 276265.0}, {"date": "2026-06-11", "close": 2.66, "volume": 215876.0}, {"date": "2026-06-12", "close": 2.68, "volume": 271102.0}, {"date": "2026-06-15", "close": 2.72, "volume": 518913.0}, {"date": "2026-06-16", "close": 2.77, "volume": 304729.0}, {"date": "2026-06-17", "close": 2.73, "volume": 435314.0}, {"date": "2026-06-18", "close": 2.84, "volume": 657926.0}, {"date": "2026-06-22", "close": 2.58, "volume": 340259.0}, {"date": "2026-06-23", "close": 2.46, "volume": 334127.0}, {"date": "2026-06-24", "close": 2.35, "volume": 529369.0}, {"date": "2026-06-25", "close": 2.28, "volume": 721999.0}, {"date": "2026-06-26", "close": 2.34, "volume": 3317362.0}, {"date": "2026-06-29", "close": 2.5, "volume": 335245.0}, {"date": "2026-06-30", "close": 2.55, "volume": 266011.0}, {"date": "2026-07-01", "close": 2.35, "volume": 243106.0}, {"date": "2026-07-02", "close": 2.27, "volume": 256151.0}, {"date": "2026-07-06", "close": 2.22, "volume": 220602.0}, {"date": "2026-07-07", "close": 2.21, "volume": 464924.0}, {"date": "2026-07-08", "close": 2.21, "volume": 198958.0}, {"date": "2026-07-09", "close": 2.25, "volume": 116401.0}, {"date": "2026-07-10", "close": 2.32, "volume": 262830.0}, {"date": "2026-07-13", "close": 2.22, "volume": 280528.0}, {"date": "2026-07-14", "close": 2.22, "volume": 103131.0}, {"date": "2026-07-15", "close": 2.2, "volume": 100668.0}, {"date": "2026-07-16", "close": 2.18, "volume": 109448.0}, {"date": "2026-07-17", "close": 2.06, "volume": 202614.0}, {"date": "2026-07-20", "close": 2.09, "volume": 423984.0}, {"date": "2026-07-21", "close": 2.07, "volume": 382565.0}, {"date": "2026-07-22", "close": 2.08, "volume": 220504.0}, {"date": "2026-07-23", "close": 2.04, "volume": 192337.0}, {"date": "2026-07-24", "close": 2.025, "volume": 140887.0}, {"date": "2026-07-27", "close": 1.99, "volume": 187817.0}, {"date": "2026-07-28", "close": 1.95, "volume": 220828.0}, {"date": "2026-07-29", "close": 1.94, "volume": 231771.0}, {"date": "2026-07-30", "close": 2.06, "volume": 191921.0}, {"date": "2026-07-31", "close": 1.97, "volume": 183900.0}, {"date": "2026-08-03", "close": 2.01, "volume": 365361.0}, {"date": "2026-08-04", "close": 2.07, "volume": 223610.0}, {"date": "2026-08-05", "close": 2.05, "volume": 174408.0}, {"date": "2026-08-06", "close": 2.11, "volume": 196821.0}, {"date": "2026-08-07", "close": 2.08, "volume": 210629.0}, {"date": "2026-08-10", "close": 2.07, "volume": 320191.0}, {"date": "2026-08-11", "close": 2.27, "volume": 576881.0}, {"date": "2026-08-12", "close": 2.3, "volume": 138847.0}, {"date": "2026-08-13", "close": 2.28, "volume": 445144.0}, {"date": "2026-08-14", "close": 2.34, "volume": 216589.0}, {"date": "2026-08-17", "close": 2.31, "volume": 117321.0}, {"date": "2026-08-18", "close": 2.22, "volume": 147200.0}, {"date": "2026-08-19", "close": 2.17, "volume": 401608.0}, {"date": "2026-08-20", "close": 2.26, "volume": 208193.0}, {"date": "2026-08-21", "close": 2.3, "volume": 139048.0}, {"date": "2026-08-24", "close": 2.21, "volume": 159598.0}, {"date": "2026-08-25", "close": 2.17, "volume": 185251.0}, {"date": "2026-08-26", "close": 2.15, "volume": 181927.0}, {"date": "2026-08-27", "close": 2.2, "volume": 141005.0}, {"date": "2026-08-28", "close": 2.16, "volume": 125166.0}, {"date": "2026-08-31", "close": 2.12, "volume": 199368.0}, {"date": "2026-09-01", "close": 2.05, "volume": 885851.0}, {"date": "2026-09-02", "close": 2.2, "volume": 368294.0}, {"date": "2026-09-03", "close": 2.265, "volume": 199398.0}, {"date": "2026-09-04", "close": 2.3, "volume": 172724.0}, {"date": "2026-09-08", "close": 2.21, "volume": 76326.0}, {"date": "2026-09-09", "close": 2.18, "volume": 171573.0}], "refreshing": true}