{"ticker": "AUPH", "overview": {"cik": "1600620", "ticker": "AUPH", "name": "Aurinia Pharmaceuticals Inc.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001837798-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001837798-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001600620-26-000066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001600620-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001600620-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001370348-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001896369-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001302605-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001500210-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005702", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-007175", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001600620-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005622", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178579-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005481", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001837798-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001759910-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0002126966-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004312", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004310", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004306", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020402", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-05-11", "title": "Form SC TO-T/A", "accession": "0001140361-26-020397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001600620-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001600620-26-000048", "price_sensitive": true}]}, "description": "Aurinia Pharmaceuticals Inc. trades as AUPH on the NASDAQ and is registered in Canada, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 134 insider filings for the company, from July 2021 to August 2026. Across those, 21 insiders disclosed 12 open-market purchases totalling $62.82M against 61 sales totalling $42.18M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 62815066.54, "sell_n": 61, "sell_sum": 42177693.95, "net": 20637372.589999996, "insiders": 21, "first_date": "2021-07-28", "last_date": "2026-08-21"}, "metrics": {"ticker": "AUPH", "has_prices": true, "as_of": "2026-08-07", "last": 15.85, "prev_close": 16.13, "change": -0.27999999999999936, "change_pct": -0.017358958462492212, "session_volume": 1545229.0, "vwap_5": 15.46756513182943, "vwap_20": 15.435611210211222, "vwap_60": 16.136986384311264, "vwap_250": 14.533035647347862, "high_52w": 18.62, "low_52w": 13.17, "avg_volume_20": 1129721.8, "sessions": 400, "market_cap": {"value": 2108861012.8, "shares": 133051168.0, "as_of": "2026-08-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001104659-26-101785", "src": "13DG", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Aurinia Pharmaceuticals Inc.", "who_key": "Aurinia Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Aurinia Pharmaceuticals Inc. moves to a 3.7% activist stake in AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/0001104659-26-101785-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001837798-26-000013", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Stephen P. Robertson", "who_key": "Robertson Stephen P.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 355945.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "An exit at the top? Exec sells $356K of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1837798/000183779826000013/0001837798-26-000013-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001500210-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Jeffrey Allen Bailey", "who_key": "Bailey Jeffrey Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000150021026000002/0001500210-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001302605-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Tina Susan Nova", "who_key": "Nova Tina Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000130260526000002/0001302605-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001896369-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kathleen Goetz", "who_key": "Goetz Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000189636926000002/0001896369-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001370348-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Craig A. Johnson", "who_key": "Johnson Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000137034826000002/0001370348-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001178579-26-000004", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12455227.01, "score": 74.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO buys $12.5M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000117857926000004/0001178579-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "13DG-0001214659-26-007175", "src": "13DG", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Aurinia Pharmaceuticals Inc.", "who_key": "Aurinia Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Aurinia Pharmaceuticals Inc. moves to a 10% activist stake in AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/0001214659-26-007175-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0002126966-26-000003", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Ryan Cole", "who_key": "Cole Ryan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000212696626000003/0002126966-26-000003-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "0001759910-26-000004", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Michael S. Hearne", "who_key": "Hearne Michael S", "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": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000175991026000004/0001759910-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "0001837798-26-000005", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Stephen P. Robertson", "who_key": "Robertson Stephen P.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000183779826000005/0001837798-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "0001600620-26-000024", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Greg Keenan", "who_key": "Keenan Greg", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115548.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000024/0001600620-26-000024-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347928}, {"id": "0001178579-26-000001", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12688805.89, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $12.7M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000117857926000001/0001178579-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352248}, {"id": "0001600620-26-000019", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Stephen P. Robertson", "who_key": "Robertson Stephen P.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 519020.25000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000019/0001600620-26-000019-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001600620-26-000021", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Peter Greenleaf", "who_key": "Greenleaf Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1433646.9000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000021/0001600620-26-000021-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001600620-26-000022", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Matthew Maxwell Donley", "who_key": "Donley Matthew Maxwell", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 579213.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000022/0001600620-26-000022-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001600620-26-000023", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Joseph M. Miller", "who_key": "Miller Joseph M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 533031.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000023/0001600620-26-000023-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001600620-26-000020", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Greg Keenan", "who_key": "Keenan Greg", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000020/0001600620-26-000020-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358008}, {"id": "0001837798-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Stephen P. Robertson", "who_key": "Robertson Stephen P.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 498787.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000183779826000002/0001837798-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368088}, {"id": "0001746372-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Joseph M. Miller", "who_key": "Miller Joseph M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 466905.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000174637226000002/0001746372-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368088}, {"id": "0001363683-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Peter Greenleaf", "who_key": "Greenleaf Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1442462.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000136368326000002/0001363683-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368088}, {"id": "0001636642-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Matthew Maxwell Donley", "who_key": "Donley Matthew Maxwell", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 473774.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000163664226000002/0001636642-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368088}, {"id": "0002044006-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Greg Keenan", "who_key": "Keenan Greg", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167850.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000204400626000002/0002044006-26-000002-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394008}, {"id": "0001600620-26-000002", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Peter Greenleaf", "who_key": "Greenleaf Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1805045.5499999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000002/0001600620-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001600620-26-000003", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Joseph M. Miller", "who_key": "Miller Joseph M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 640567.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000003/0001600620-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001600620-26-000004", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Matthew Maxwell Donley", "who_key": "Donley Matthew Maxwell", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 682452.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "C-suite exec files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000004/0001600620-26-000004-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001600620-26-000005", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Stephen P. Robertson", "who_key": "Robertson Stephen P.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 644140.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062026000005/0001600620-26-000005-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001370348-25-000004", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Craig A. Johnson", "who_key": "Johnson Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 94691.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000137034825000004/0001370348-25-000004-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499128}, {"id": "0001600620-25-000110", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Jeffrey Allen Bailey", "who_key": "Bailey Jeffrey Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 42586.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on AUPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000110/0001600620-25-000110-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499128}, {"id": "0001415889-25-021066", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13590000.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Board member picks up $13.6M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000141588925021066/0001415889-25-021066-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654648}], "recent_buys": [{"id": "0001178579-26-000004", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12455227.01, "score": 74.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO buys $12.5M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000117857926000004/0001178579-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001178579-26-000001", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12688805.89, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $12.7M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000117857926000001/0001178579-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352248}, {"id": "0001415889-25-021066", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13590000.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Board member picks up $13.6M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000141588925021066/0001415889-25-021066-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654648}, {"id": "0001415889-25-006589", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12713125.64, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $12.7M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000141588925006589/0001415889-25-006589-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876408}, {"id": "0001415889-24-028661", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10822000.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $10.8M of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000141588924028661/0001415889-24-028661-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998808}, {"id": "0001628280-23-006533", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "George M. Milne Jr", "who_key": "MILNE GEORGE M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178283.99999999997, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $178K of AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828023006533/0001628280-23-006533-index.htm", "trade_date": "2023-03-02", "timestamp": "2023-03-02", "mins": 1931928}, {"id": "0001628280-22-030745", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Matthew Maxwell Donley", "who_key": "Donley Matthew Maxwell", "role": "Ex VP, Internal Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 46600.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "3 insiders now buying AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022030745/0001628280-22-030745-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077368}, {"id": "0001628280-22-029866", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Scott Michael Habig", "who_key": "Habig Scott Michael", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25075.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "4 insiders now buying AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022029866/0001628280-22-029866-index.htm", "trade_date": "2022-11-09", "timestamp": "2022-11-09", "mins": 2094648}, {"id": "0001628280-22-029215", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Michael Robert Martin", "who_key": "Martin Michael Robert", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 154800.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "5 insiders now buying AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022029215/0001628280-22-029215-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097528}, {"id": "0001628280-22-005882", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "R. Hector MacKay-Dunn", "who_key": "MacKay-Dunn R. Hector", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54985.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "6 insiders now buying AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005882/0001628280-22-005882-index.htm", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447448}, {"id": "0001628280-22-005381", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "George M. Milne Jr", "who_key": "MILNE GEORGE M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54100.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 7 insiders into AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005381/0001628280-22-005381-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454648}, {"id": "0001628280-21-025130", "src": "INSIDERS", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Jill Leversage", "who_key": "Leversage Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32064.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider cluster: 7 buying AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021025130/0001628280-21-025130-index.htm", "trade_date": "2021-12-13", "timestamp": "2021-12-13", "mins": 2571288}], "institutional": [{"id": "13DG-0001104659-26-101785", "src": "13DG", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Aurinia Pharmaceuticals Inc.", "who_key": "Aurinia Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Aurinia Pharmaceuticals Inc. moves to a 3.7% activist stake in AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/0001104659-26-101785-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "13DG-0001214659-26-007175", "src": "13DG", "ticker": "AUPH", "cik": "1600620", "company": "Aurinia Pharmaceuticals Inc.", "company_raw": "Aurinia Pharmaceuticals Inc.", "who": "Aurinia Pharmaceuticals Inc.", "who_key": "Aurinia Pharmaceuticals Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Aurinia Pharmaceuticals Inc. moves to a 10% activist stake in AUPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/0001214659-26-007175-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221208}], "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": "Aurinia Pharmaceuticals Inc - Common Shares", "new_value": "Aurinia Pharmaceuticals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001600620", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001600620", "applied": 1, "detected_at": "2026-09-10T10:06:08.924357"}]}, "key_people": [{"who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 62269158.54, "sold": 0, "net": 62269158.54, "trades": 5, "top_score": 74.6, "lean": "buying", "history": [{"action": "BUY", "amount": 12455227.01, "date": "2026-06-02", "score": 74.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000117857926000004/0001178579-26-000004-index.htm"}, {"action": "BUY", "amount": 12688805.89, "date": "2026-03-03", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000117857926000001/0001178579-26-000001-index.htm"}, {"action": "BUY", "amount": 13590000.0, "date": "2025-08-05", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000141588925021066/0001415889-25-021066-index.htm"}, {"action": "BUY", "amount": 12713125.64, "date": "2025-03-04", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000141588925006589/0001415889-25-006589-index.htm"}, {"action": "BUY", "amount": 10822000.0, "date": "2024-12-09", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000141588924028661/0001415889-24-028661-index.htm"}], "latest": {"action": "BUY", "amount": 12455227.01, "date": "2026-06-02", "score": 74.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000117857926000004/0001178579-26-000004-index.htm"}}, {"who": "Michael Robert Martin", "who_key": "Martin Michael Robert", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 154800.0, "sold": 12784303.49, "net": -12629503.49, "trades": 11, "top_score": 52.6, "lean": "selling", "history": [{"action": "BUY", "amount": 154800.0, "date": "2022-11-07", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022029215/0001628280-22-029215-index.htm"}, {"action": "SELL", "amount": 58236.49, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005130/0001628280-22-005130-index.htm"}, {"action": "SELL", "amount": 4537280.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021023169/0001628280-21-023169-index.htm"}, {"action": "SELL", "amount": 1423800.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021021477/0001628280-21-021477-index.htm"}, {"action": "SELL", "amount": 2718725.0, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021019048/0001628280-21-019048-index.htm"}, {"action": "SELL", "amount": 2402217.0, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021018603/0001628280-21-018603-index.htm"}, {"action": "SELL", "amount": 958220.0, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021018782/0001628280-21-018782-index.htm"}, {"action": "SELL", "amount": 135750.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021018219/0001628280-21-018219-index.htm"}, {"action": "SELL", "amount": 400725.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021017720/0001628280-21-017720-index.htm"}, {"action": "SELL", "amount": 80050.00000000001, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021016403/0001628280-21-016403-index.htm"}, {"action": "SELL", "amount": 69300.0, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021014882/0001628280-21-014882-index.htm"}], "latest": {"action": "BUY", "amount": 154800.0, "date": "2022-11-07", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022029215/0001628280-22-029215-index.htm"}}, {"who": "Neil Solomons", "who_key": "Solomons Neil", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12766900.46, "net": -12766900.46, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58200.46, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005119/0001628280-22-005119-index.htm"}, {"action": "SELL", "amount": 7508300.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021023153/0001628280-21-023153-index.htm"}, {"action": "SELL", "amount": 1423800.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021021484/0001628280-21-021484-index.htm"}, {"action": "SELL", "amount": 2976000.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021018594/0001628280-21-018594-index.htm"}, {"action": "SELL", "amount": 79250.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021017662/0001628280-21-017662-index.htm"}, {"action": "SELL", "amount": 721350.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021016407/0001628280-21-016407-index.htm"}], "latest": {"action": "SELL", "amount": 58200.46, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005119/0001628280-22-005119-index.htm"}}, {"who": "Robert Bindert Huizinga", "who_key": "Huizinga Robert Bindert", "role": "EVP of Research", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5484094.53, "net": -5484094.53, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58236.49, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005118/0001628280-22-005118-index.htm"}, {"action": "SELL", "amount": 3867500.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021020527/0001628280-21-020527-index.htm"}, {"action": "SELL", "amount": 779533.04, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021019051/0001628280-21-019051-index.htm"}, {"action": "SELL", "amount": 687325.0, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021018595/0001628280-21-018595-index.htm"}, {"action": "SELL", "amount": 91500.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828021018218/0001628280-21-018218-index.htm"}], "latest": {"action": "SELL", "amount": 58236.49, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005118/0001628280-22-005118-index.htm"}}, {"who": "Peter Greenleaf", "who_key": "Greenleaf Peter", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4274062.18, "net": -4274062.18, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2871124.24, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000024/0001600620-25-000024-index.htm"}, {"action": "SELL", "amount": 711093.6, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062024000038/0001600620-24-000038-index.htm"}, {"action": "SELL", "amount": 292785.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828023006526/0001628280-23-006526-index.htm"}, {"action": "SELL", "amount": 290152.66, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062024000013/0001600620-24-000013-index.htm"}, {"action": "SELL", "amount": 108906.68, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005123/0001628280-22-005123-index.htm"}], "latest": {"action": "SELL", "amount": 2871124.24, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000024/0001600620-25-000024-index.htm"}}, {"who": "Stephen P. Robertson", "who_key": "Robertson Stephen P.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2000469.39, "net": -2000469.39, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 355945.75, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837798/000183779826000013/0001837798-26-000013-index.htm"}, {"action": "SELL", "amount": 975223.44, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000019/0001600620-25-000019-index.htm"}, {"action": "SELL", "amount": 323372.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062024000034/0001600620-24-000034-index.htm"}, {"action": "SELL", "amount": 173453.88, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828023006530/0001628280-23-006530-index.htm"}, {"action": "SELL", "amount": 172474.31999999998, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062024000015/0001600620-24-000015-index.htm"}], "latest": {"action": "SELL", "amount": 355945.75, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837798/000183779826000013/0001837798-26-000013-index.htm"}}, {"who": "Joseph M. Miller", "who_key": "Miller Joseph M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1372364.5599999998, "net": -1372364.5599999998, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 939611.6799999999, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000020/0001600620-25-000020-index.htm"}, {"action": "SELL", "amount": 194941.59999999998, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062024000037/0001600620-24-000037-index.htm"}, {"action": "SELL", "amount": 100986.23999999999, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828023006531/0001628280-23-006531-index.htm"}, {"action": "SELL", "amount": 100074.43999999999, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062024000014/0001600620-24-000014-index.htm"}, {"action": "SELL", "amount": 36750.6, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005127/0001628280-22-005127-index.htm"}], "latest": {"action": "SELL", "amount": 939611.6799999999, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000020/0001600620-25-000020-index.htm"}}, {"who": "Matthew Maxwell Donley", "who_key": "Donley Matthew Maxwell", "role": "Ex VP, Internal Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 46600.0, "sold": 1255143.39, "net": -1208543.39, "trades": 4, "top_score": 38.5, "lean": "selling", "history": [{"action": "SELL", "amount": 994424.72, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000018/0001600620-25-000018-index.htm"}, {"action": "SELL", "amount": 224064.15, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062024000036/0001600620-24-000036-index.htm"}, {"action": "BUY", "amount": 46600.0, "date": "2022-11-21", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022030745/0001628280-22-030745-index.htm"}, {"action": "SELL", "amount": 36654.52, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000162828022005129/0001628280-22-005129-index.htm"}], "latest": {"action": "SELL", "amount": 994424.72, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1600620/000160062025000018/0001600620-25-000018-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -355945.75}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001837798-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001837798-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001600620-26-000066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001600620-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001600620-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001370348-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001896369-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001302605-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001500210-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005702", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-007175", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001600620-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005622", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178579-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005481", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001837798-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001759910-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0002126966-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004312", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004310", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004306", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001140361-26-020402", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-05-11", "title": "Form SC TO-T/A", "accession": "0001140361-26-020397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001600620-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001600620-26-000048", "price_sensitive": true}], "performance": {"ticker": "AUPH", "has_prices": true, "summary": {"n": 12, "avg": 0.8639291900867748, "win_rate": 0.9166666666666666, "best": 2.4159482758620694, "worst": -0.20351758793969846, "as_of": "2026-08-07"}, "buys": [{"who": "TANG KEVIN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 12455227.01, "date": "2026-06-02", "score": 74.6, "ref_price": 15.39, "return": 0.029889538661468425}, {"who": "TANG KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12688805.89, "date": "2026-03-03", "score": 64.6, "ref_price": 14.15, "return": 0.1201413427561837}, {"who": "TANG KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13590000.0, "date": "2025-08-05", "score": 66.1, "ref_price": 11.7, "return": 0.3547008547008548}, {"who": "TANG KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12713125.64, "date": "2025-03-04", "score": 65.0, "ref_price": 8.08, "return": 0.9616336633663366}, {"who": "TANG KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10822000.0, "date": "2024-12-09", "score": 64.4, "ref_price": 9.13, "return": 0.7360350492880612}, {"who": "MILNE GEORGE M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178283.99999999997, "date": "2023-03-02", "score": 48.0, "ref_price": 8.94, "return": 0.772930648769575}, {"who": "Donley Matthew Maxwell", "person_type": "EXEC", "person_label": "Execs", "role": "Ex VP, Internal Operations", "amount": 46600.0, "date": "2022-11-21", "score": 38.5, "ref_price": 4.64, "return": 2.4159482758620694}, {"who": "Habig Scott Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 25075.0, "date": "2022-11-09", "score": 35.7, "ref_price": 5.03, "return": 2.1510934393638173}, {"who": "Martin Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 154800.0, "date": "2022-11-07", "score": 52.6, "ref_price": 5.05, "return": 2.1386138613861387}, {"who": "MacKay-Dunn R. Hector", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54985.0, "date": "2022-03-09", "score": 48.5, "ref_price": 11.39, "return": 0.39157155399473215}, {"who": "MILNE GEORGE M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54100.0, "date": "2022-03-04", "score": 37.6, "ref_price": 10.58, "return": 0.498109640831758}, {"who": "Leversage Jill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32064.0, "date": "2021-12-13", "score": 39.7, "ref_price": 19.9, "return": -0.20351758793969846}]}, "price_series": [{"date": "2016-08-08", "close": 3.67, "volume": 265074.0}, {"date": "2016-08-09", "close": 3.66, "volume": 132277.0}, {"date": "2016-08-10", "close": 4.12, "volume": 385442.0}, {"date": "2016-08-11", "close": 4.26, "volume": 339803.0}, {"date": "2016-08-12", "close": 4.09, "volume": 295300.0}, {"date": "2016-08-15", "close": 1.81, "volume": 11839490.0}, {"date": "2016-08-16", "close": 2.31, "volume": 17858060.0}, {"date": "2016-08-17", "close": 2.44, "volume": 7419282.0}, {"date": "2016-08-18", "close": 2.26, "volume": 2201028.0}, {"date": "2016-08-19", "close": 2.15, "volume": 1642151.0}, {"date": "2016-08-22", "close": 2.17, "volume": 997450.0}, {"date": "2016-08-23", "close": 2.17, "volume": 553780.0}, {"date": "2016-08-24", "close": 2.03, "volume": 1182012.0}, {"date": "2016-08-25", "close": 1.9801, "volume": 557923.0}, {"date": "2016-08-26", "close": 1.95, "volume": 511179.0}, {"date": "2016-08-29", "close": 1.9401, "volume": 323611.0}, {"date": "2016-08-30", "close": 1.9501, "volume": 258495.0}, {"date": "2016-08-31", "close": 1.94, "volume": 409574.0}, {"date": "2016-09-01", "close": 1.95, "volume": 616037.0}, {"date": "2016-09-02", "close": 2.05, "volume": 1858095.0}, {"date": "2016-09-06", "close": 2.06, "volume": 599733.0}, {"date": "2016-09-07", "close": 2.1, "volume": 862629.0}, {"date": "2016-09-08", "close": 2.15, "volume": 774319.0}, {"date": "2016-09-09", "close": 2.15, "volume": 575953.0}, {"date": "2016-09-12", "close": 2.15, "volume": 589791.0}, {"date": "2016-09-13", "close": 2.09, "volume": 732391.0}, {"date": "2016-09-14", "close": 2.04, "volume": 462558.0}, {"date": "2016-09-15", "close": 2.05, "volume": 313796.0}, {"date": "2016-09-16", "close": 2.06, "volume": 306947.0}, {"date": "2016-09-19", "close": 2.07, "volume": 308291.0}, {"date": "2016-09-20", "close": 2.12, "volume": 488347.0}, {"date": "2016-09-21", "close": 2.1301, "volume": 366695.0}, {"date": "2016-09-22", "close": 2.2825, "volume": 1345302.0}, {"date": "2016-09-23", "close": 2.4, "volume": 2420252.0}, {"date": "2016-09-26", "close": 2.39, "volume": 691329.0}, {"date": "2016-09-27", "close": 2.4, "volume": 428827.0}, {"date": "2016-09-28", "close": 2.4199, "volume": 453797.0}, {"date": "2016-09-29", "close": 2.64, "volume": 2337099.0}, {"date": "2016-09-30", "close": 3.01, "volume": 31686390.0}, {"date": "2016-10-03", "close": 3.24, "volume": 3785797.0}, {"date": "2016-10-04", "close": 3.5, "volume": 6426348.0}, {"date": "2016-10-05", "close": 4.05, "volume": 9946210.0}, {"date": "2016-10-06", "close": 5.1, "volume": 30920220.0}, {"date": "2016-10-07", "close": 4.7, "volume": 8922951.0}, {"date": "2016-10-10", "close": 4.75, "volume": 3110376.0}, {"date": "2016-10-11", "close": 4.47, "volume": 1761504.0}, {"date": "2016-10-12", "close": 4.28, "volume": 2116282.0}, {"date": "2016-10-13", "close": 4.29, "volume": 1962186.0}, {"date": "2016-10-14", "close": 4.16, "volume": 1472284.0}, {"date": "2016-10-17", "close": 4.36, "volume": 3869544.0}, {"date": "2016-10-18", "close": 4.13, "volume": 1333583.0}, {"date": "2016-10-19", "close": 4.1, "volume": 732628.0}, {"date": "2016-10-20", "close": 3.83, "volume": 1012519.0}, {"date": "2016-10-21", "close": 3.68, "volume": 1337980.0}, {"date": "2016-10-24", "close": 3.67, "volume": 1490836.0}, {"date": "2016-10-25", "close": 3.44, "volume": 1379282.0}, {"date": "2016-10-26", "close": 3.34, "volume": 1078718.0}, {"date": "2016-10-27", "close": 3.17, "volume": 1256386.0}, {"date": "2016-10-28", "close": 3.23, "volume": 821666.0}, {"date": "2016-10-31", "close": 3.03, "volume": 608392.0}, {"date": "2016-11-01", "close": 2.94, "volume": 730078.0}, {"date": "2016-11-02", "close": 2.77, "volume": 1021733.0}, {"date": "2016-11-03", "close": 2.55, "volume": 4472398.0}, {"date": "2016-11-04", "close": 2.7, "volume": 1056827.0}, {"date": "2016-11-07", "close": 2.58, "volume": 1255457.0}, {"date": "2016-11-08", "close": 2.55, "volume": 468110.0}, {"date": "2016-11-09", "close": 2.53, "volume": 1084042.0}, {"date": "2016-11-10", "close": 2.95, "volume": 2856787.0}, {"date": "2016-11-11", "close": 3.13, "volume": 1846539.0}, {"date": "2016-11-14", "close": 3.35, "volume": 1828655.0}, {"date": "2016-11-15", "close": 3.86, "volume": 2568203.0}, {"date": "2016-11-16", "close": 4.05, "volume": 6087477.0}, {"date": "2016-11-17", "close": 3.43, "volume": 3045450.0}, {"date": "2016-11-18", "close": 3.64, "volume": 1396968.0}, {"date": "2016-11-21", "close": 3.5, "volume": 1099541.0}, {"date": "2016-11-22", "close": 3.24, "volume": 1211311.0}, {"date": "2016-11-23", "close": 3.13, "volume": 1001508.0}, {"date": "2016-11-25", "close": 3.17, "volume": 307061.0}, {"date": "2016-11-28", "close": 3.0, "volume": 880231.0}, {"date": "2016-11-29", "close": 2.97, "volume": 692476.0}, {"date": "2016-11-30", "close": 3.04, "volume": 578673.0}, {"date": "2016-12-01", "close": 2.96, "volume": 496431.0}, {"date": "2016-12-02", "close": 2.89, "volume": 582515.0}, {"date": "2016-12-05", "close": 3.04, "volume": 563238.0}, {"date": "2016-12-06", "close": 3.04, "volume": 416133.0}, {"date": "2016-12-07", "close": 2.9, "volume": 480122.0}, {"date": "2016-12-08", "close": 2.85, "volume": 443226.0}, {"date": "2016-12-09", "close": 2.81, "volume": 327918.0}, {"date": "2016-12-12", "close": 2.73, "volume": 646627.0}, {"date": "2016-12-13", "close": 2.79, "volume": 855505.0}, {"date": "2016-12-14", "close": 2.66, "volume": 702464.0}, {"date": "2016-12-15", "close": 2.65, "volume": 646331.0}, {"date": "2016-12-16", "close": 2.78, "volume": 709222.0}, {"date": "2016-12-19", "close": 2.81, "volume": 1832696.0}, {"date": "2016-12-20", "close": 2.7, "volume": 1401925.0}, {"date": "2016-12-21", "close": 2.72, "volume": 528721.0}, {"date": "2016-12-22", "close": 2.15, "volume": 7109956.0}, {"date": "2016-12-23", "close": 2.18, "volume": 1146547.0}, {"date": "2016-12-27", "close": 2.14, "volume": 1142993.0}, {"date": "2016-12-28", "close": 2.06, "volume": 1467041.0}, {"date": "2016-12-29", "close": 2.15, "volume": 957507.0}, {"date": "2016-12-30", "close": 2.1, "volume": 918159.0}, {"date": "2017-01-03", "close": 2.15, "volume": 787246.0}, {"date": "2017-01-04", "close": 2.14, "volume": 1215506.0}, {"date": "2017-01-05", "close": 2.14, "volume": 709931.0}, {"date": "2017-01-06", "close": 2.36, "volume": 1778111.0}, {"date": "2017-01-09", "close": 2.3, "volume": 1630679.0}, {"date": "2017-01-10", "close": 2.34, "volume": 662955.0}, {"date": "2017-01-11", "close": 2.41, "volume": 1195128.0}, {"date": "2017-01-12", "close": 2.35, "volume": 795523.0}, {"date": "2017-01-13", "close": 2.36, "volume": 643562.0}, {"date": "2017-01-17", "close": 2.36, "volume": 673107.0}, {"date": "2017-01-18", "close": 2.38, "volume": 1282543.0}, {"date": "2017-01-19", "close": 2.48, "volume": 4730058.0}, {"date": "2017-01-20", "close": 2.53, "volume": 896109.0}, {"date": "2017-01-23", "close": 2.63, "volume": 969381.0}, {"date": "2017-01-24", "close": 3.13, "volume": 6049320.0}, {"date": "2017-01-25", "close": 2.97, "volume": 9783601.0}, {"date": "2017-01-26", "close": 3.05, "volume": 2420649.0}, {"date": "2017-01-27", "close": 3.22, "volume": 6998957.0}, {"date": "2017-01-30", "close": 3.2, "volume": 2112445.0}, {"date": "2017-01-31", "close": 3.08, "volume": 1388973.0}, {"date": "2017-02-01", "close": 3.16, "volume": 1560901.0}, {"date": "2017-02-02", "close": 3.17, "volume": 1160968.0}, {"date": "2017-02-03", "close": 3.24, "volume": 1516895.0}, {"date": "2017-02-06", "close": 3.34, "volume": 1310758.0}, {"date": "2017-02-07", "close": 3.25, "volume": 2397499.0}, {"date": "2017-02-08", "close": 3.21, "volume": 995932.0}, {"date": "2017-02-09", "close": 3.29, "volume": 792708.0}, {"date": "2017-02-10", "close": 3.22, "volume": 519081.0}, {"date": "2017-02-13", "close": 3.62, "volume": 4604271.0}, {"date": "2017-02-14", "close": 3.66, "volume": 3048518.0}, {"date": "2017-02-15", "close": 3.63, "volume": 878326.0}, {"date": "2017-02-16", "close": 3.73, "volume": 3562926.0}, {"date": "2017-02-17", "close": 3.73, "volume": 1356313.0}, {"date": "2017-02-21", "close": 3.68, "volume": 1401353.0}, {"date": "2017-02-22", "close": 3.4, "volume": 2037689.0}, {"date": "2017-02-23", "close": 3.28, "volume": 1252019.0}, {"date": "2017-02-24", "close": 3.72, "volume": 2430973.0}, {"date": "2017-02-27", "close": 3.7, "volume": 1052694.0}, {"date": "2017-02-28", "close": 3.56, "volume": 756400.0}, {"date": "2017-03-01", "close": 3.71, "volume": 3270159.0}, {"date": "2017-03-02", "close": 4.53, "volume": 47831320.0}, {"date": "2017-03-03", "close": 4.81, "volume": 13030690.0}, {"date": "2017-03-06", "close": 5.36, "volume": 11759130.0}, {"date": "2017-03-07", "close": 7.1, "volume": 49290670.0}, {"date": "2017-03-08", "close": 7.16, "volume": 21579290.0}, {"date": "2017-03-09", "close": 7.78, "volume": 27430510.0}, {"date": "2017-03-10", "close": 8.5, "volume": 21927610.0}, {"date": "2017-03-13", "close": 10.54, "volume": 37152170.0}, {"date": "2017-03-14", "close": 7.9, "volume": 38831570.0}, {"date": "2017-03-15", "close": 7.77, "volume": 11822150.0}, {"date": "2017-03-16", "close": 7.72, "volume": 6973067.0}, {"date": "2017-03-17", "close": 7.7, "volume": 6637093.0}, {"date": "2017-03-20", "close": 8.78, "volume": 27705240.0}, {"date": "2017-03-21", "close": 8.37, "volume": 28248710.0}, {"date": "2017-03-22", "close": 8.53, "volume": 9698248.0}, {"date": "2017-03-23", "close": 8.39, "volume": 5797498.0}, {"date": "2017-03-24", "close": 8.02, "volume": 8272756.0}, {"date": "2017-03-27", "close": 7.74, "volume": 9438645.0}, {"date": "2017-03-28", "close": 7.16, "volume": 16804920.0}, {"date": "2017-03-29", "close": 7.3, "volume": 6541457.0}, {"date": "2017-03-30", "close": 7.01, "volume": 5146142.0}, {"date": "2017-03-31", "close": 7.34, "volume": 5918944.0}, {"date": "2017-04-03", "close": 6.97, "volume": 4032812.0}, {"date": "2017-04-04", "close": 6.92, "volume": 3739823.0}, {"date": "2017-04-05", "close": 6.75, "volume": 4736708.0}, {"date": "2017-04-06", "close": 6.59, "volume": 6041100.0}, {"date": "2017-04-07", "close": 7.05, "volume": 11207990.0}, {"date": "2017-04-10", "close": 7.0, "volume": 4516987.0}, {"date": "2017-04-11", "close": 7.1, "volume": 6734339.0}, {"date": "2017-04-12", "close": 6.94, "volume": 2546334.0}, {"date": "2017-04-13", "close": 6.83, "volume": 2195403.0}, {"date": "2017-04-17", "close": 6.69, "volume": 2637468.0}, {"date": "2017-04-18", "close": 6.8, "volume": 2464395.0}, {"date": "2017-04-19", "close": 6.92, "volume": 3718889.0}, {"date": "2017-04-20", "close": 7.0, "volume": 4236776.0}, {"date": "2017-04-21", "close": 7.11, "volume": 26632720.0}, {"date": "2017-04-24", "close": 6.99, "volume": 4865219.0}, {"date": "2017-04-25", "close": 6.98, "volume": 2387115.0}, {"date": "2017-04-26", "close": 7.36, "volume": 4228456.0}, {"date": "2017-04-27", "close": 7.1, "volume": 3695517.0}, {"date": "2017-04-28", "close": 7.01, "volume": 1845059.0}, {"date": "2017-05-01", "close": 7.38, "volume": 4277231.0}, {"date": "2017-05-02", "close": 7.37, "volume": 12750240.0}, {"date": "2017-05-03", "close": 7.26, "volume": 2494065.0}, {"date": "2017-05-04", "close": 7.2, "volume": 1972038.0}, {"date": "2017-05-05", "close": 7.02, "volume": 2497909.0}, {"date": "2017-05-08", "close": 7.07, "volume": 1908738.0}, {"date": "2017-05-09", "close": 7.15, "volume": 1370860.0}, {"date": "2017-05-10", "close": 7.35, "volume": 3660446.0}, {"date": "2017-05-11", "close": 7.53, "volume": 4423716.0}, {"date": "2017-05-12", "close": 7.68, "volume": 3925266.0}, {"date": "2017-05-15", "close": 7.24, "volume": 7368962.0}, {"date": "2017-05-16", "close": 7.33, "volume": 2755169.0}, {"date": "2017-05-17", "close": 7.06, "volume": 2632487.0}, {"date": "2017-05-18", "close": 7.19, "volume": 1809167.0}, {"date": "2017-05-19", "close": 7.17, "volume": 1840818.0}, {"date": "2017-05-22", "close": 7.09, "volume": 1611606.0}, {"date": "2017-05-23", "close": 6.97, "volume": 1953339.0}, {"date": "2017-05-24", "close": 6.92, "volume": 1465187.0}, {"date": "2017-05-25", "close": 6.59, "volume": 4267697.0}, {"date": "2017-05-26", "close": 6.36, "volume": 2654625.0}, {"date": "2017-05-30", "close": 5.99, "volume": 3118765.0}, {"date": "2017-05-31", "close": 6.24, "volume": 3836708.0}, {"date": "2017-06-01", "close": 6.25, "volume": 1324856.0}, {"date": "2017-06-02", "close": 6.46, "volume": 1865234.0}, {"date": "2017-06-05", "close": 6.28, "volume": 1806009.0}, {"date": "2017-06-06", "close": 6.36, "volume": 1243787.0}, {"date": "2017-06-07", "close": 6.2, "volume": 1432249.0}, {"date": "2017-06-08", "close": 6.21, "volume": 945517.0}, {"date": "2017-06-09", "close": 6.03, "volume": 1617995.0}, {"date": "2017-06-12", "close": 5.99, "volume": 1087275.0}, {"date": "2017-06-13", "close": 6.06, "volume": 834809.0}, {"date": "2017-06-14", "close": 5.97, "volume": 934037.0}, {"date": "2017-06-15", "close": 5.94, "volume": 733502.0}, {"date": "2017-06-16", "close": 6.03, "volume": 1945544.0}, {"date": "2017-06-19", "close": 6.12, "volume": 1599392.0}, {"date": "2017-06-20", "close": 6.73, "volume": 3537804.0}, {"date": "2017-06-21", "close": 6.5, "volume": 4005451.0}, {"date": "2017-06-22", "close": 6.39, "volume": 1821574.0}, {"date": "2017-06-23", "close": 6.63, "volume": 1655355.0}, {"date": "2017-06-26", "close": 6.48, "volume": 1364965.0}, {"date": "2017-06-27", "close": 6.1, "volume": 2001166.0}, {"date": "2017-06-28", "close": 6.25, "volume": 1006204.0}, {"date": "2017-06-29", "close": 6.16, "volume": 903060.0}, {"date": "2017-06-30", "close": 6.13, "volume": 877835.0}, {"date": "2017-07-03", "close": 6.33, "volume": 576742.0}, {"date": "2017-07-05", "close": 6.35, "volume": 745828.0}, {"date": "2017-07-06", "close": 6.28, "volume": 870212.0}, {"date": "2017-07-07", "close": 6.36, "volume": 706132.0}, {"date": "2017-07-10", "close": 6.24, "volume": 595583.0}, {"date": "2017-07-11", "close": 6.24, "volume": 913501.0}, {"date": "2017-07-12", "close": 6.24, "volume": 1109087.0}, {"date": "2017-07-13", "close": 6.39, "volume": 930132.0}, {"date": "2017-07-14", "close": 6.72, "volume": 2566485.0}, {"date": "2017-07-17", "close": 7.45, "volume": 9032868.0}, {"date": "2017-07-18", "close": 6.78, "volume": 4571399.0}, {"date": "2017-07-19", "close": 6.78, "volume": 2605844.0}, {"date": "2017-07-20", "close": 6.6, "volume": 1439002.0}, {"date": "2017-07-21", "close": 6.55, "volume": 1657537.0}, {"date": "2017-07-24", "close": 6.51, "volume": 1895663.0}, {"date": "2017-07-25", "close": 6.42, "volume": 928046.0}, {"date": "2017-07-26", "close": 6.55, "volume": 1588294.0}, {"date": "2017-07-27", "close": 6.31, "volume": 1451437.0}, {"date": "2017-07-28", "close": 6.31, "volume": 738855.0}, {"date": "2017-07-31", "close": 6.31, "volume": 742648.0}, {"date": "2017-08-01", "close": 6.12, "volume": 1462000.0}, {"date": "2017-08-02", "close": 6.26, "volume": 1076242.0}, {"date": "2017-08-03", "close": 6.09, "volume": 1020106.0}, {"date": "2017-08-04", "close": 6.15, "volume": 446734.0}, {"date": "2017-08-07", "close": 6.04, "volume": 754720.0}, {"date": "2017-08-08", "close": 5.95, "volume": 945393.0}, {"date": "2017-08-09", "close": 5.95, "volume": 1058685.0}, {"date": "2017-08-10", "close": 5.71, "volume": 1400314.0}, {"date": "2017-08-11", "close": 6.05, "volume": 1287299.0}, {"date": "2017-08-14", "close": 6.17, "volume": 1071324.0}, {"date": "2017-08-15", "close": 6.21, "volume": 749777.0}, {"date": "2017-08-16", "close": 6.23, "volume": 875894.0}, {"date": "2017-08-17", "close": 6.11, "volume": 546935.0}, {"date": "2017-08-18", "close": 6.1, "volume": 579843.0}, {"date": "2017-08-21", "close": 6.1, "volume": 436704.0}, {"date": "2017-08-22", "close": 6.1, "volume": 906912.0}, {"date": "2017-08-23", "close": 6.06, "volume": 557351.0}, {"date": "2017-08-24", "close": 6.07, "volume": 748339.0}, {"date": "2017-08-25", "close": 6.02, "volume": 550742.0}, {"date": "2017-08-28", "close": 6.04, "volume": 721193.0}, {"date": "2017-08-29", "close": 6.06, "volume": 597660.0}, {"date": "2017-08-30", "close": 6.08, "volume": 869760.0}, {"date": "2017-08-31", "close": 6.49, "volume": 2710661.0}, {"date": "2017-09-01", "close": 6.37, "volume": 1385149.0}, {"date": "2017-09-05", "close": 6.3, "volume": 848730.0}, {"date": "2017-09-06", "close": 6.59, "volume": 1187390.0}, {"date": "2017-09-07", "close": 6.9, "volume": 2400815.0}, {"date": "2017-09-08", "close": 6.74, "volume": 1786974.0}, {"date": "2017-09-11", "close": 6.82, "volume": 1137190.0}, {"date": "2017-09-12", "close": 6.38, "volume": 1490486.0}, {"date": "2017-09-13", "close": 6.2, "volume": 1341920.0}, {"date": "2017-09-14", "close": 6.32, "volume": 670652.0}, {"date": "2017-09-15", "close": 6.27, "volume": 568479.0}, {"date": "2017-09-18", "close": 6.27, "volume": 525863.0}, {"date": "2017-09-19", "close": 6.21, "volume": 563083.0}, {"date": "2017-09-20", "close": 6.41, "volume": 983805.0}, {"date": "2017-09-21", "close": 6.25, "volume": 732705.0}, {"date": "2017-09-22", "close": 6.22, "volume": 507588.0}, {"date": "2017-09-25", "close": 6.18, "volume": 633279.0}, {"date": "2017-09-26", "close": 6.11, "volume": 472721.0}, {"date": "2017-09-27", "close": 6.26, "volume": 993378.0}, {"date": "2017-09-28", "close": 6.2, "volume": 570933.0}, {"date": "2017-09-29", "close": 6.27, "volume": 400990.0}, {"date": "2017-10-02", "close": 6.71, "volume": 2739106.0}, {"date": "2017-10-03", "close": 6.33, "volume": 1493005.0}, {"date": "2017-10-04", "close": 6.45, "volume": 897636.0}, {"date": "2017-10-05", "close": 6.5, "volume": 686109.0}, {"date": "2017-10-06", "close": 6.56, "volume": 1449623.0}, {"date": "2017-10-09", "close": 6.42, "volume": 665724.0}, {"date": "2017-10-10", "close": 6.43, "volume": 487882.0}, {"date": "2017-10-11", "close": 6.49, "volume": 578954.0}, {"date": "2017-10-12", "close": 6.58, "volume": 780645.0}, {"date": "2017-10-13", "close": 7.09, "volume": 7052928.0}, {"date": "2017-10-16", "close": 6.77, "volume": 2558353.0}, {"date": "2017-10-17", "close": 6.7, "volume": 1621793.0}, {"date": "2017-10-18", "close": 6.51, "volume": 1479130.0}, {"date": "2017-10-19", "close": 6.46, "volume": 1640926.0}, {"date": "2017-10-20", "close": 6.15, "volume": 3583448.0}, {"date": "2017-10-23", "close": 6.04, "volume": 1684400.0}, {"date": "2017-10-24", "close": 5.75, "volume": 3845411.0}, {"date": "2017-10-25", "close": 5.82, "volume": 1702672.0}, {"date": "2017-10-26", "close": 5.61, "volume": 1464772.0}, {"date": "2017-10-27", "close": 5.71, "volume": 1017006.0}, {"date": "2017-10-30", "close": 5.92, "volume": 995620.0}, {"date": "2017-10-31", "close": 5.88, "volume": 695678.0}, {"date": "2017-11-01", "close": 5.74, "volume": 725672.0}, {"date": "2017-11-02", "close": 5.76, "volume": 558105.0}, {"date": "2017-11-03", "close": 5.82, "volume": 900772.0}, {"date": "2017-11-06", "close": 5.76, "volume": 698416.0}, {"date": "2017-11-07", "close": 5.65, "volume": 772788.0}, {"date": "2017-11-08", "close": 5.75, "volume": 650958.0}, {"date": "2017-11-09", "close": 5.72, "volume": 566828.0}, {"date": "2017-11-10", "close": 5.77, "volume": 629310.0}, {"date": "2017-11-13", "close": 5.62, "volume": 726126.0}, {"date": "2017-11-14", "close": 5.34, "volume": 1616392.0}, {"date": "2017-11-15", "close": 5.0, "volume": 2912789.0}, {"date": "2017-11-16", "close": 5.19, "volume": 963598.0}, {"date": "2017-11-17", "close": 5.14, "volume": 519791.0}, {"date": "2017-11-20", "close": 5.13, "volume": 650587.0}, {"date": "2017-11-21", "close": 5.11, "volume": 485042.0}, {"date": "2017-11-22", "close": 5.27, "volume": 696103.0}, {"date": "2017-11-24", "close": 5.26, "volume": 526842.0}, {"date": "2017-11-27", "close": 5.36, "volume": 766920.0}, {"date": "2017-11-28", "close": 5.26, "volume": 564392.0}, {"date": "2017-11-29", "close": 5.12, "volume": 588547.0}, {"date": "2017-11-30", "close": 5.28, "volume": 858336.0}, {"date": "2017-12-01", "close": 5.3, "volume": 566425.0}, {"date": "2017-12-04", "close": 5.17, "volume": 653512.0}, {"date": "2017-12-05", "close": 5.0, "volume": 593681.0}, {"date": "2017-12-06", "close": 4.7, "volume": 1729295.0}, {"date": "2017-12-07", "close": 4.92, "volume": 840561.0}, {"date": "2017-12-08", "close": 5.06, "volume": 493373.0}, {"date": "2017-12-11", "close": 5.01, "volume": 587305.0}, {"date": "2017-12-12", "close": 4.95, "volume": 765206.0}, {"date": "2017-12-13", "close": 4.91, "volume": 928790.0}, {"date": "2017-12-14", "close": 4.76, "volume": 966078.0}, {"date": "2017-12-15", "close": 4.64, "volume": 3258728.0}, {"date": "2017-12-18", "close": 4.63, "volume": 1367141.0}, {"date": "2017-12-19", "close": 4.84, "volume": 1382631.0}, {"date": "2017-12-20", "close": 4.85, "volume": 657490.0}, {"date": "2017-12-21", "close": 4.63, "volume": 1352774.0}, {"date": "2017-12-22", "close": 4.67, "volume": 1103167.0}, {"date": "2017-12-26", "close": 4.67, "volume": 898837.0}, {"date": "2017-12-27", "close": 4.78, "volume": 827454.0}, {"date": "2017-12-28", "close": 4.65, "volume": 1323639.0}, {"date": "2017-12-29", "close": 4.53, "volume": 1373773.0}, {"date": "2018-01-02", "close": 4.85, "volume": 853862.0}, {"date": "2018-01-03", "close": 4.98, "volume": 1093940.0}, {"date": "2018-01-04", "close": 5.25, "volume": 1444960.0}, {"date": "2018-01-05", "close": 5.21, "volume": 1068280.0}, {"date": "2018-01-08", "close": 5.02, "volume": 512878.0}, {"date": "2018-01-09", "close": 5.13, "volume": 470270.0}, {"date": "2018-01-10", "close": 5.19, "volume": 368366.0}, {"date": "2018-01-11", "close": 5.26, "volume": 624879.0}, {"date": "2018-01-12", "close": 5.35, "volume": 1043662.0}, {"date": "2018-01-16", "close": 5.37, "volume": 1651214.0}, {"date": "2018-01-17", "close": 5.66, "volume": 3671412.0}, {"date": "2018-01-18", "close": 5.49, "volume": 1068894.0}, {"date": "2018-01-19", "close": 5.57, "volume": 1105041.0}, {"date": "2018-01-22", "close": 5.8, "volume": 1248318.0}, {"date": "2018-01-23", "close": 5.99, "volume": 1013148.0}, {"date": "2018-01-24", "close": 5.96, "volume": 1211059.0}, {"date": "2018-01-25", "close": 5.69, "volume": 1096030.0}, {"date": "2018-01-26", "close": 5.62, "volume": 749749.0}, {"date": "2018-01-29", "close": 5.42, "volume": 1096224.0}, {"date": "2018-01-30", "close": 5.51, "volume": 613956.0}, {"date": "2018-01-31", "close": 5.3, "volume": 577854.0}, {"date": "2018-02-01", "close": 5.175, "volume": 982225.0}, {"date": "2018-02-02", "close": 5.04, "volume": 877236.0}, {"date": "2018-02-05", "close": 4.85, "volume": 711883.0}, {"date": "2018-02-06", "close": 5.16, "volume": 872495.0}, {"date": "2018-02-07", "close": 5.17, "volume": 595354.0}, {"date": "2018-02-08", "close": 5.06, "volume": 829690.0}, {"date": "2018-02-09", "close": 5.1, "volume": 824944.0}, {"date": "2018-02-12", "close": 5.21, "volume": 627922.0}, {"date": "2018-02-13", "close": 5.25, "volume": 414116.0}, {"date": "2018-02-14", "close": 5.32, "volume": 539196.0}, {"date": "2018-02-15", "close": 5.29, "volume": 358467.0}, {"date": "2018-02-16", "close": 5.22, "volume": 298782.0}, {"date": "2018-02-20", "close": 5.43, "volume": 494541.0}, {"date": "2018-02-21", "close": 5.46, "volume": 1112718.0}, {"date": "2018-02-22", "close": 5.46, "volume": 497711.0}, {"date": "2018-02-23", "close": 5.6, "volume": 753665.0}, {"date": "2018-02-26", "close": 5.53, "volume": 556766.0}, {"date": "2018-02-27", "close": 5.34, "volume": 714023.0}, {"date": "2018-02-28", "close": 5.21, "volume": 402610.0}, {"date": "2018-03-01", "close": 5.09, "volume": 589707.0}, {"date": "2018-03-02", "close": 5.28, "volume": 540769.0}, {"date": "2018-03-05", "close": 5.32, "volume": 494648.0}, {"date": "2018-03-06", "close": 5.3, "volume": 311839.0}, {"date": "2018-03-07", "close": 5.34, "volume": 368188.0}, {"date": "2018-03-08", "close": 5.4, "volume": 419979.0}, {"date": "2018-03-09", "close": 5.54, "volume": 431097.0}, {"date": "2018-03-12", "close": 5.54, "volume": 785447.0}, {"date": "2018-03-13", "close": 5.35, "volume": 335367.0}, {"date": "2018-03-14", "close": 5.36, "volume": 373092.0}, {"date": "2018-03-15", "close": 5.36, "volume": 316285.0}, {"date": "2018-03-16", "close": 5.71, "volume": 4505907.0}, {"date": "2018-03-19", "close": 5.76, "volume": 1128761.0}, {"date": "2018-03-20", "close": 5.405, "volume": 1122588.0}, {"date": "2018-03-21", "close": 5.52, "volume": 491196.0}, {"date": "2018-03-22", "close": 5.42, "volume": 406202.0}, {"date": "2018-03-23", "close": 5.25, "volume": 436482.0}, {"date": "2018-03-26", "close": 5.38, "volume": 582465.0}, {"date": "2018-03-27", "close": 5.17, "volume": 462939.0}, {"date": "2018-03-28", "close": 5.19, "volume": 434777.0}, {"date": "2018-03-29", "close": 5.19, "volume": 304680.0}, {"date": "2018-04-02", "close": 5.06, "volume": 712036.0}, {"date": "2018-04-03", "close": 5.21, "volume": 510556.0}, {"date": "2018-04-04", "close": 5.29, "volume": 506535.0}, {"date": "2018-04-05", "close": 5.2, "volume": 402269.0}, {"date": "2018-04-06", "close": 5.15, "volume": 423534.0}, {"date": "2018-04-09", "close": 5.16, "volume": 570285.0}, {"date": "2018-04-10", "close": 5.39, "volume": 683452.0}, {"date": "2018-04-11", "close": 5.38, "volume": 280726.0}, {"date": "2018-04-12", "close": 5.44, "volume": 471009.0}, {"date": "2018-04-13", "close": 5.44, "volume": 499778.0}, {"date": "2018-04-16", "close": 5.43, "volume": 499514.0}, {"date": "2018-04-17", "close": 5.45, "volume": 881682.0}, {"date": "2018-04-18", "close": 5.59, "volume": 480758.0}, {"date": "2018-04-19", "close": 5.45, "volume": 327225.0}, {"date": "2018-04-20", "close": 5.435, "volume": 167201.0}, {"date": "2018-04-23", "close": 5.45, "volume": 332300.0}, {"date": "2018-04-24", "close": 5.42, "volume": 353213.0}, {"date": "2018-04-25", "close": 5.38, "volume": 608730.0}, {"date": "2018-04-26", "close": 5.37, "volume": 369138.0}, {"date": "2018-04-27", "close": 5.35, "volume": 282778.0}, {"date": "2018-04-30", "close": 5.25, "volume": 537297.0}, {"date": "2018-05-01", "close": 5.27, "volume": 350776.0}, {"date": "2018-05-02", "close": 5.28, "volume": 240637.0}, {"date": "2018-05-03", "close": 5.19, "volume": 475045.0}, {"date": "2018-05-04", "close": 5.22, "volume": 443296.0}, {"date": "2018-05-07", "close": 5.21, "volume": 378513.0}, {"date": "2018-05-08", "close": 5.2, "volume": 414467.0}, {"date": "2018-05-09", "close": 5.22, "volume": 477791.0}, {"date": "2018-05-10", "close": 5.26, "volume": 306953.0}, {"date": "2018-05-11", "close": 5.6, "volume": 1024682.0}, {"date": "2018-05-14", "close": 6.23, "volume": 3333851.0}, {"date": "2018-05-15", "close": 6.28, "volume": 1557659.0}, {"date": "2018-05-16", "close": 6.36, "volume": 1418315.0}, {"date": "2018-05-17", "close": 6.11, "volume": 1181604.0}, {"date": "2018-05-18", "close": 6.06, "volume": 851655.0}, {"date": "2018-05-21", "close": 5.77, "volume": 809983.0}, {"date": "2018-05-22", "close": 5.83, "volume": 458838.0}, {"date": "2018-05-23", "close": 5.84, "volume": 366278.0}, {"date": "2018-05-24", "close": 5.84, "volume": 324041.0}, {"date": "2018-05-25", "close": 5.84, "volume": 301927.0}, {"date": "2018-05-29", "close": 5.76, "volume": 349368.0}, {"date": "2018-05-30", "close": 5.81, "volume": 231455.0}, {"date": "2018-05-31", "close": 5.83, "volume": 243479.0}, {"date": "2018-06-01", "close": 5.83, "volume": 405139.0}, {"date": "2018-06-04", "close": 5.7, "volume": 516729.0}, {"date": "2018-06-05", "close": 5.69, "volume": 362006.0}, {"date": "2018-06-06", "close": 5.72, "volume": 233582.0}, {"date": "2018-06-07", "close": 5.58, "volume": 423985.0}, {"date": "2018-06-08", "close": 5.52, "volume": 466843.0}, {"date": "2018-06-11", "close": 5.48, "volume": 334826.0}, {"date": "2018-06-12", "close": 5.57, "volume": 254891.0}, {"date": "2018-06-13", "close": 5.59, "volume": 246416.0}, {"date": "2018-06-14", "close": 5.65, "volume": 345889.0}, {"date": "2018-06-15", "close": 5.9, "volume": 820611.0}, {"date": "2018-06-18", "close": 5.87, "volume": 1532698.0}, {"date": "2018-06-19", "close": 5.98, "volume": 552235.0}, {"date": "2018-06-20", "close": 6.04, "volume": 648022.0}, {"date": "2018-06-21", "close": 5.84, "volume": 531866.0}, {"date": "2018-06-22", "close": 5.73, "volume": 497757.0}, {"date": "2018-06-25", "close": 5.65, "volume": 358721.0}, {"date": "2018-06-26", "close": 5.68, "volume": 499293.0}, {"date": "2018-06-27", "close": 5.47, "volume": 360472.0}, {"date": "2018-06-28", "close": 5.58, "volume": 345819.0}, {"date": "2018-06-29", "close": 5.63, "volume": 260508.0}, {"date": "2018-07-02", "close": 5.55, "volume": 209244.0}, {"date": "2018-07-03", "close": 5.62, "volume": 175783.0}, {"date": "2018-07-05", "close": 5.65, "volume": 208630.0}, {"date": "2018-07-06", "close": 5.74, "volume": 467280.0}, {"date": "2018-07-09", "close": 5.71, "volume": 265076.0}, {"date": "2018-07-10", "close": 5.68, "volume": 291134.0}, {"date": "2018-07-11", "close": 5.71, "volume": 184817.0}, {"date": "2018-07-12", "close": 5.77, "volume": 597880.0}, {"date": "2018-07-13", "close": 5.95, "volume": 804984.0}, {"date": "2018-07-16", "close": 5.72, "volume": 500294.0}, {"date": "2018-07-17", "close": 5.67, "volume": 322232.0}, {"date": "2018-07-18", "close": 5.7, "volume": 280429.0}, {"date": "2018-07-19", "close": 5.72, "volume": 339483.0}, {"date": "2018-07-20", "close": 5.81, "volume": 277932.0}, {"date": "2018-07-23", "close": 5.93, "volume": 348369.0}, {"date": "2018-07-24", "close": 5.8, "volume": 411705.0}, {"date": "2018-07-25", "close": 5.87, "volume": 229427.0}, {"date": "2018-07-26", "close": 5.76, "volume": 300000.0}, {"date": "2018-07-27", "close": 5.59, "volume": 472102.0}, {"date": "2018-07-30", "close": 5.31, "volume": 952432.0}, {"date": "2018-07-31", "close": 5.41, "volume": 393485.0}, {"date": "2018-08-01", "close": 5.41, "volume": 244152.0}, {"date": "2018-08-02", "close": 5.47, "volume": 320105.0}, {"date": "2018-08-03", "close": 5.27, "volume": 398150.0}, {"date": "2018-08-06", "close": 5.27, "volume": 241239.0}, {"date": "2018-08-07", "close": 5.36, "volume": 299563.0}, {"date": "2018-08-08", "close": 5.35, "volume": 356807.0}, {"date": "2018-08-09", "close": 5.45, "volume": 421210.0}, {"date": "2018-08-10", "close": 5.37, "volume": 379689.0}, {"date": "2018-08-13", "close": 5.28, "volume": 501966.0}, {"date": "2018-08-14", "close": 5.3, "volume": 419478.0}, {"date": "2018-08-15", "close": 5.44, "volume": 374053.0}, {"date": "2018-08-16", "close": 5.43, "volume": 239593.0}, {"date": "2018-08-17", "close": 5.32, "volume": 355093.0}, {"date": "2018-08-20", "close": 5.27, "volume": 294787.0}, {"date": "2018-08-21", "close": 5.34, "volume": 311377.0}, {"date": "2018-08-22", "close": 5.495, "volume": 365849.0}, {"date": "2018-08-23", "close": 5.35, "volume": 308416.0}, {"date": "2018-08-24", "close": 5.41, "volume": 225555.0}, {"date": "2018-08-27", "close": 5.49, "volume": 264761.0}, {"date": "2018-08-28", "close": 5.73, "volume": 465203.0}, {"date": "2018-08-29", "close": 5.85, "volume": 408888.0}, {"date": "2018-08-30", "close": 5.45, "volume": 838581.0}, {"date": "2018-08-31", "close": 5.58, "volume": 475305.0}, {"date": "2018-09-04", "close": 5.68, "volume": 197777.0}, {"date": "2018-09-05", "close": 5.68, "volume": 286471.0}, {"date": "2018-09-06", "close": 5.43, "volume": 415024.0}, {"date": "2018-09-07", "close": 5.37, "volume": 211247.0}, {"date": "2018-09-10", "close": 5.44, "volume": 352196.0}, {"date": "2018-09-11", "close": 5.49, "volume": 174682.0}, {"date": "2018-09-12", "close": 5.45, "volume": 161958.0}, {"date": "2018-09-13", "close": 5.44, "volume": 133875.0}, {"date": "2018-09-14", "close": 5.64, "volume": 393350.0}, {"date": "2018-09-17", "close": 5.5, "volume": 242918.0}, {"date": "2018-09-18", "close": 5.68, "volume": 518314.0}, {"date": "2018-09-19", "close": 5.84, "volume": 1307944.0}, {"date": "2018-09-20", "close": 5.72, "volume": 469488.0}, {"date": "2018-09-21", "close": 5.56, "volume": 347071.0}, {"date": "2018-09-24", "close": 5.88, "volume": 547792.0}, {"date": "2018-09-25", "close": 5.9, "volume": 692200.0}, {"date": "2018-09-26", "close": 6.1, "volume": 2054316.0}, {"date": "2018-09-27", "close": 6.51, "volume": 2088918.0}, {"date": "2018-09-28", "close": 6.64, "volume": 1285082.0}, {"date": "2018-10-01", "close": 6.27, "volume": 1312658.0}, {"date": "2018-10-02", "close": 6.44, "volume": 739601.0}, {"date": "2018-10-03", "close": 6.45, "volume": 542608.0}, {"date": "2018-10-04", "close": 6.3, "volume": 589259.0}, {"date": "2018-10-05", "close": 6.2, "volume": 499442.0}, {"date": "2018-10-08", "close": 6.16, "volume": 359809.0}, {"date": "2018-10-09", "close": 5.95, "volume": 517790.0}, {"date": "2018-10-10", "close": 5.76, "volume": 744242.0}, {"date": "2018-10-11", "close": 5.72, "volume": 575552.0}, {"date": "2018-10-12", "close": 5.9, "volume": 526114.0}, {"date": "2018-10-15", "close": 5.76, "volume": 317592.0}, {"date": "2018-10-16", "close": 5.95, "volume": 399905.0}, {"date": "2018-10-17", "close": 5.86, "volume": 355451.0}, {"date": "2018-10-18", "close": 5.68, "volume": 496972.0}, {"date": "2018-10-19", "close": 5.56, "volume": 628245.0}, {"date": "2018-10-22", "close": 5.42, "volume": 411542.0}, {"date": "2018-10-23", "close": 5.3, "volume": 735837.0}, {"date": "2018-10-24", "close": 5.08, "volume": 755957.0}, {"date": "2018-10-25", "close": 5.37, "volume": 579873.0}, {"date": "2018-10-26", "close": 5.44, "volume": 349874.0}, {"date": "2018-10-29", "close": 5.4, "volume": 535668.0}, {"date": "2018-10-30", "close": 5.47, "volume": 278497.0}, {"date": "2018-10-31", "close": 5.44, "volume": 422383.0}, {"date": "2018-11-01", "close": 5.6, "volume": 370218.0}, {"date": "2018-11-02", "close": 5.63, "volume": 254347.0}, {"date": "2018-11-05", "close": 5.65, "volume": 234631.0}, {"date": "2018-11-06", "close": 5.58, "volume": 294603.0}, {"date": "2018-11-07", "close": 5.58, "volume": 311133.0}, {"date": "2018-11-08", "close": 5.6, "volume": 386701.0}, {"date": "2018-11-09", "close": 5.65, "volume": 883496.0}, {"date": "2018-11-12", "close": 5.33, "volume": 504380.0}, {"date": "2018-11-13", "close": 5.22, "volume": 360469.0}, {"date": "2018-11-14", "close": 5.16, "volume": 587451.0}, {"date": "2018-11-15", "close": 5.33, "volume": 347087.0}, {"date": "2018-11-16", "close": 5.49, "volume": 328975.0}, {"date": "2018-11-19", "close": 5.54, "volume": 581149.0}, {"date": "2018-11-20", "close": 5.3, "volume": 591411.0}, {"date": "2018-11-21", "close": 5.24, "volume": 375131.0}, {"date": "2018-11-23", "close": 5.4, "volume": 169737.0}, {"date": "2018-11-26", "close": 5.47, "volume": 269342.0}, {"date": "2018-11-27", "close": 5.45, "volume": 240451.0}, {"date": "2018-11-28", "close": 5.58, "volume": 401574.0}, {"date": "2018-11-29", "close": 5.83, "volume": 1107310.0}, {"date": "2018-11-30", "close": 6.06, "volume": 762100.0}, {"date": "2018-12-03", "close": 6.21, "volume": 1464955.0}, {"date": "2018-12-04", "close": 6.15, "volume": 943538.0}, {"date": "2018-12-06", "close": 6.28, "volume": 1176405.0}, {"date": "2018-12-07", "close": 6.12, "volume": 586180.0}, {"date": "2018-12-10", "close": 6.05, "volume": 774896.0}, {"date": "2018-12-11", "close": 6.06, "volume": 324342.0}, {"date": "2018-12-12", "close": 6.19, "volume": 608952.0}, {"date": "2018-12-13", "close": 6.08, "volume": 350729.0}, {"date": "2018-12-14", "close": 6.01, "volume": 329570.0}, {"date": "2018-12-17", "close": 5.77, "volume": 627219.0}, {"date": "2018-12-18", "close": 5.59, "volume": 604005.0}, {"date": "2018-12-19", "close": 5.69, "volume": 445258.0}, {"date": "2018-12-20", "close": 5.76, "volume": 1074819.0}, {"date": "2018-12-21", "close": 5.53, "volume": 779104.0}, {"date": "2018-12-24", "close": 5.51, "volume": 381016.0}, {"date": "2018-12-26", "close": 6.0, "volume": 512941.0}, {"date": "2018-12-27", "close": 6.07, "volume": 603837.0}, {"date": "2018-12-28", "close": 6.83, "volume": 2436186.0}, {"date": "2018-12-31", "close": 6.82, "volume": 2301999.0}, {"date": "2019-01-02", "close": 6.84, "volume": 3695175.0}, {"date": "2019-01-03", "close": 6.57, "volume": 815279.0}, {"date": "2019-01-04", "close": 6.64, "volume": 403725.0}, {"date": "2019-01-07", "close": 7.07, "volume": 1887396.0}, {"date": "2019-01-08", "close": 6.9, "volume": 749876.0}, {"date": "2019-01-09", "close": 7.09, "volume": 941694.0}, {"date": "2019-01-10", "close": 7.11, "volume": 2401865.0}, {"date": "2019-01-11", "close": 7.39, "volume": 961474.0}, {"date": "2019-01-14", "close": 7.36, "volume": 935412.0}, {"date": "2019-01-15", "close": 7.64, "volume": 1869613.0}, {"date": "2019-01-16", "close": 7.31, "volume": 1833118.0}, {"date": "2019-01-17", "close": 7.44, "volume": 905032.0}, {"date": "2019-01-18", "close": 7.55, "volume": 1225452.0}, {"date": "2019-01-22", "close": 6.89, "volume": 5428564.0}, {"date": "2019-01-23", "close": 6.82, "volume": 949862.0}, {"date": "2019-01-24", "close": 6.32, "volume": 1867851.0}, {"date": "2019-01-25", "close": 6.13, "volume": 1116624.0}, {"date": "2019-01-28", "close": 6.06, "volume": 794642.0}, {"date": "2019-01-29", "close": 6.3, "volume": 1062118.0}, {"date": "2019-01-30", "close": 6.36, "volume": 681604.0}, {"date": "2019-01-31", "close": 6.3, "volume": 590347.0}, {"date": "2019-02-01", "close": 6.35, "volume": 359584.0}, {"date": "2019-02-04", "close": 6.78, "volume": 2095676.0}, {"date": "2019-02-05", "close": 6.7, "volume": 392164.0}, {"date": "2019-02-06", "close": 6.58, "volume": 313584.0}, {"date": "2019-02-07", "close": 6.3, "volume": 610761.0}, {"date": "2019-02-08", "close": 6.54, "volume": 676877.0}, {"date": "2019-02-11", "close": 6.6, "volume": 369765.0}, {"date": "2019-02-12", "close": 6.48, "volume": 387315.0}, {"date": "2019-02-13", "close": 6.42, "volume": 480084.0}, {"date": "2019-02-14", "close": 6.57, "volume": 428479.0}, {"date": "2019-02-15", "close": 6.61, "volume": 143481.0}, {"date": "2019-02-19", "close": 6.2, "volume": 1063152.0}, {"date": "2019-02-20", "close": 6.31, "volume": 624366.0}, {"date": "2019-02-21", "close": 6.12, "volume": 420575.0}, {"date": "2019-02-22", "close": 6.19, "volume": 507217.0}, {"date": "2019-02-25", "close": 7.2, "volume": 3759317.0}, {"date": "2019-02-26", "close": 7.0, "volume": 1426081.0}, {"date": "2019-02-27", "close": 7.1, "volume": 1259295.0}, {"date": "2019-02-28", "close": 6.75, "volume": 690508.0}, {"date": "2019-03-01", "close": 6.79, "volume": 551409.0}, {"date": "2019-03-04", "close": 6.57, "volume": 623379.0}, {"date": "2019-03-05", "close": 6.51, "volume": 465446.0}, {"date": "2019-03-06", "close": 6.46, "volume": 456103.0}, {"date": "2019-03-07", "close": 6.39, "volume": 405846.0}, {"date": "2019-03-08", "close": 6.38, "volume": 548759.0}, {"date": "2019-03-11", "close": 6.33, "volume": 653876.0}, {"date": "2019-03-12", "close": 6.27, "volume": 629067.0}, {"date": "2019-03-13", "close": 6.26, "volume": 502264.0}, {"date": "2019-03-14", "close": 6.27, "volume": 595577.0}, {"date": "2019-03-15", "close": 6.27, "volume": 764492.0}, {"date": "2019-03-18", "close": 6.27, "volume": 508424.0}, {"date": "2019-03-19", "close": 6.42, "volume": 978342.0}, {"date": "2019-03-20", "close": 6.83, "volume": 2717245.0}, {"date": "2019-03-21", "close": 6.75, "volume": 1451587.0}, {"date": "2019-03-22", "close": 6.47, "volume": 1026813.0}, {"date": "2019-03-25", "close": 6.59, "volume": 400643.0}, {"date": "2019-03-26", "close": 6.6, "volume": 348064.0}, {"date": "2019-03-27", "close": 6.42, "volume": 542223.0}, {"date": "2019-03-28", "close": 6.42, "volume": 388572.0}, {"date": "2019-03-29", "close": 6.5, "volume": 569963.0}, {"date": "2019-04-01", "close": 6.73, "volume": 1077322.0}, {"date": "2019-04-02", "close": 6.75, "volume": 557880.0}, {"date": "2019-04-03", "close": 6.69, "volume": 877520.0}, {"date": "2019-04-04", "close": 6.5, "volume": 584726.0}, {"date": "2019-04-05", "close": 6.49, "volume": 609354.0}, {"date": "2019-04-08", "close": 6.48, "volume": 502315.0}, {"date": "2019-04-09", "close": 6.36, "volume": 763329.0}, {"date": "2019-04-10", "close": 6.49, "volume": 422485.0}, {"date": "2019-04-11", "close": 6.56, "volume": 807325.0}, {"date": "2019-04-12", "close": 6.42, "volume": 612441.0}, {"date": "2019-04-15", "close": 6.41, "volume": 587977.0}, {"date": "2019-04-16", "close": 6.46, "volume": 487737.0}, {"date": "2019-04-17", "close": 6.32, "volume": 686266.0}, {"date": "2019-04-18", "close": 6.31, "volume": 438606.0}, {"date": "2019-04-22", "close": 6.3, "volume": 373121.0}, {"date": "2019-04-23", "close": 6.32, "volume": 411968.0}, {"date": "2019-04-24", "close": 6.25, "volume": 403665.0}, {"date": "2019-04-25", "close": 6.18, "volume": 488214.0}, {"date": "2019-04-26", "close": 6.3, "volume": 431786.0}, {"date": "2019-04-29", "close": 6.36, "volume": 345241.0}, {"date": "2019-04-30", "close": 6.17, "volume": 350637.0}, {"date": "2019-05-01", "close": 6.09, "volume": 578929.0}, {"date": "2019-05-02", "close": 6.16, "volume": 196319.0}, {"date": "2019-05-03", "close": 6.2, "volume": 305781.0}, {"date": "2019-05-06", "close": 6.36, "volume": 493670.0}, {"date": "2019-05-07", "close": 6.23, "volume": 173390.0}, {"date": "2019-05-08", "close": 6.25, "volume": 168141.0}, {"date": "2019-05-09", "close": 6.15, "volume": 504819.0}, {"date": "2019-05-10", "close": 6.23, "volume": 468942.0}, {"date": "2019-05-13", "close": 6.05, "volume": 739601.0}, {"date": "2019-05-14", "close": 6.07, "volume": 351667.0}, {"date": "2019-05-15", "close": 6.31, "volume": 663847.0}, {"date": "2019-05-16", "close": 6.43, "volume": 482668.0}, {"date": "2019-05-17", "close": 6.59, "volume": 599018.0}, {"date": "2019-05-20", "close": 6.66, "volume": 315853.0}, {"date": "2019-05-21", "close": 6.45, "volume": 631117.0}, {"date": "2019-05-22", "close": 6.49, "volume": 255135.0}, {"date": "2019-05-23", "close": 6.53, "volume": 723347.0}, {"date": "2019-05-24", "close": 6.74, "volume": 570417.0}, {"date": "2019-05-28", "close": 6.6, "volume": 485302.0}, {"date": "2019-05-29", "close": 6.7, "volume": 483747.0}, {"date": "2019-05-30", "close": 6.65, "volume": 442876.0}, {"date": "2019-05-31", "close": 6.48, "volume": 420892.0}, {"date": "2019-06-03", "close": 6.56, "volume": 322632.0}, {"date": "2019-06-04", "close": 6.6, "volume": 346610.0}, {"date": "2019-06-05", "close": 6.5, "volume": 261191.0}, {"date": "2019-06-06", "close": 6.37, "volume": 240263.0}, {"date": "2019-06-07", "close": 6.34, "volume": 472251.0}, {"date": "2019-06-10", "close": 6.21, "volume": 610429.0}, {"date": "2019-06-11", "close": 6.14, "volume": 782750.0}, {"date": "2019-06-12", "close": 6.3, "volume": 438135.0}, {"date": "2019-06-13", "close": 6.27, "volume": 399504.0}, {"date": "2019-06-14", "close": 6.13, "volume": 299122.0}, {"date": "2019-06-17", "close": 6.34, "volume": 438851.0}, {"date": "2019-06-18", "close": 6.37, "volume": 442218.0}, {"date": "2019-06-19", "close": 6.36, "volume": 203627.0}, {"date": "2019-06-20", "close": 6.17, "volume": 476798.0}, {"date": "2019-06-21", "close": 6.18, "volume": 811642.0}, {"date": "2019-06-24", "close": 6.19, "volume": 429363.0}, {"date": "2019-06-25", "close": 6.19, "volume": 380361.0}, {"date": "2019-06-26", "close": 6.14, "volume": 368151.0}, {"date": "2019-06-27", "close": 6.31, "volume": 409028.0}, {"date": "2019-06-28", "close": 6.58, "volume": 1152691.0}, {"date": "2019-07-01", "close": 6.44, "volume": 517742.0}, {"date": "2019-07-02", "close": 6.41, "volume": 443616.0}, {"date": "2019-07-03", "close": 6.4, "volume": 634500.0}, {"date": "2019-07-05", "close": 6.45, "volume": 457325.0}, {"date": "2019-07-08", "close": 6.35, "volume": 441535.0}, {"date": "2019-07-09", "close": 6.46, "volume": 291811.0}, {"date": "2019-07-10", "close": 6.42, "volume": 254863.0}, {"date": "2019-07-11", "close": 6.39, "volume": 231449.0}, {"date": "2019-07-12", "close": 6.48, "volume": 229442.0}, {"date": "2019-07-15", "close": 6.33, "volume": 372587.0}, {"date": "2019-07-16", "close": 6.37, "volume": 239782.0}, {"date": "2019-07-17", "close": 6.35, "volume": 174189.0}, {"date": "2019-07-18", "close": 6.34, "volume": 218163.0}, {"date": "2019-07-19", "close": 6.3, "volume": 204078.0}, {"date": "2019-07-22", "close": 6.22, "volume": 359512.0}, {"date": "2019-07-23", "close": 6.12, "volume": 489817.0}, {"date": "2019-07-24", "close": 6.21, "volume": 423262.0}, {"date": "2019-07-25", "close": 6.19, "volume": 309814.0}, {"date": "2019-07-26", "close": 6.22, "volume": 231673.0}, {"date": "2019-07-29", "close": 6.21, "volume": 260154.0}, {"date": "2019-07-30", "close": 6.37, "volume": 387029.0}, {"date": "2019-07-31", "close": 6.36, "volume": 504090.0}, {"date": "2019-08-01", "close": 6.33, "volume": 462511.0}, {"date": "2019-08-02", "close": 6.26, "volume": 290035.0}, {"date": "2019-08-05", "close": 6.1, "volume": 735908.0}, {"date": "2019-08-06", "close": 6.02, "volume": 985689.0}, {"date": "2019-08-07", "close": 5.64, "volume": 1461064.0}, {"date": "2019-08-08", "close": 5.73, "volume": 510123.0}, {"date": "2019-08-09", "close": 5.64, "volume": 607298.0}, {"date": "2019-08-12", "close": 5.72, "volume": 380045.0}, {"date": "2019-08-13", "close": 5.89, "volume": 756037.0}, {"date": "2019-08-14", "close": 5.78, "volume": 295388.0}, {"date": "2019-08-15", "close": 5.64, "volume": 320734.0}, {"date": "2019-08-16", "close": 5.9, "volume": 691362.0}, {"date": "2019-08-19", "close": 5.94, "volume": 335283.0}, {"date": "2019-08-20", "close": 5.88, "volume": 251787.0}, {"date": "2019-08-21", "close": 5.9, "volume": 265931.0}, {"date": "2019-08-22", "close": 5.86, "volume": 292218.0}, {"date": "2019-08-23", "close": 5.77, "volume": 469337.0}, {"date": "2019-08-26", "close": 5.78, "volume": 152646.0}, {"date": "2019-08-27", "close": 5.67, "volume": 454493.0}, {"date": "2019-08-28", "close": 5.7, "volume": 197697.0}, {"date": "2019-08-29", "close": 5.77, "volume": 238978.0}, {"date": "2019-08-30", "close": 5.74, "volume": 191102.0}, {"date": "2019-09-03", "close": 5.56, "volume": 470920.0}, {"date": "2019-09-04", "close": 5.58, "volume": 167547.0}, {"date": "2019-09-05", "close": 5.71, "volume": 355710.0}, {"date": "2019-09-06", "close": 5.82, "volume": 565317.0}, {"date": "2019-09-09", "close": 5.8, "volume": 430832.0}, {"date": "2019-09-10", "close": 6.54, "volume": 2229318.0}, {"date": "2019-09-11", "close": 6.51, "volume": 746996.0}, {"date": "2019-09-12", "close": 6.45, "volume": 444189.0}, {"date": "2019-09-13", "close": 6.59, "volume": 515490.0}, {"date": "2019-09-16", "close": 6.41, "volume": 3180137.0}, {"date": "2019-09-17", "close": 6.38, "volume": 316309.0}, {"date": "2019-09-18", "close": 5.92, "volume": 1295839.0}, {"date": "2019-09-19", "close": 6.17, "volume": 1515412.0}, {"date": "2019-09-20", "close": 6.06, "volume": 796738.0}, {"date": "2019-09-23", "close": 6.005, "volume": 387893.0}, {"date": "2019-09-24", "close": 5.79, "volume": 861873.0}, {"date": "2019-09-25", "close": 5.62, "volume": 628746.0}, {"date": "2019-09-26", "close": 5.535, "volume": 470242.0}, {"date": "2019-09-27", "close": 5.45, "volume": 603959.0}, {"date": "2019-09-30", "close": 5.34, "volume": 544207.0}, {"date": "2019-10-01", "close": 5.1, "volume": 884334.0}, {"date": "2019-10-02", "close": 5.2, "volume": 598250.0}, {"date": "2019-10-03", "close": 5.27, "volume": 757363.0}, {"date": "2019-10-04", "close": 5.14, "volume": 369595.0}, {"date": "2019-10-07", "close": 4.91, "volume": 1419372.0}, {"date": "2019-10-08", "close": 4.83, "volume": 904181.0}, {"date": "2019-10-09", "close": 4.69, "volume": 480187.0}, {"date": "2019-10-10", "close": 4.2, "volume": 5379047.0}, {"date": "2019-10-11", "close": 4.105, "volume": 1432775.0}, {"date": "2019-10-14", "close": 3.88, "volume": 1333202.0}, {"date": "2019-10-15", "close": 4.67, "volume": 5807563.0}, {"date": "2019-10-16", "close": 4.96, "volume": 3206729.0}, {"date": "2019-10-17", "close": 4.79, "volume": 3304451.0}, {"date": "2019-10-18", "close": 4.71, "volume": 1262110.0}, {"date": "2019-10-21", "close": 4.87, "volume": 837484.0}, {"date": "2019-10-22", "close": 5.01, "volume": 1082699.0}, {"date": "2019-10-23", "close": 4.88, "volume": 686200.0}, {"date": "2019-10-24", "close": 4.83, "volume": 997934.0}, {"date": "2019-10-25", "close": 4.87, "volume": 500207.0}, {"date": "2019-10-28", "close": 4.73, "volume": 792804.0}, {"date": "2019-10-29", "close": 4.88, "volume": 524855.0}, {"date": "2019-10-30", "close": 4.8, "volume": 625210.0}, {"date": "2019-10-31", "close": 4.86, "volume": 484817.0}, {"date": "2019-11-01", "close": 5.13, "volume": 907343.0}, {"date": "2019-11-04", "close": 5.0, "volume": 411937.0}, {"date": "2019-11-05", "close": 5.25, "volume": 586377.0}, {"date": "2019-11-06", "close": 5.29, "volume": 1029623.0}, {"date": "2019-11-07", "close": 5.37, "volume": 1801180.0}, {"date": "2019-11-08", "close": 5.14, "volume": 1224770.0}, {"date": "2019-11-11", "close": 5.11, "volume": 1005288.0}, {"date": "2019-11-12", "close": 5.01, "volume": 593092.0}, {"date": "2019-11-13", "close": 5.35, "volume": 1589662.0}, {"date": "2019-11-14", "close": 5.14, "volume": 1638828.0}, {"date": "2019-11-15", "close": 5.22, "volume": 1895182.0}, {"date": "2019-11-18", "close": 5.75, "volume": 2338845.0}, {"date": "2019-11-19", "close": 6.08, "volume": 2925618.0}, {"date": "2019-11-20", "close": 6.09, "volume": 2091550.0}, {"date": "2019-11-21", "close": 6.23, "volume": 1413297.0}, {"date": "2019-11-22", "close": 6.13, "volume": 1001029.0}, {"date": "2019-11-25", "close": 6.19, "volume": 2197738.0}, {"date": "2019-11-26", "close": 7.1, "volume": 4957290.0}, {"date": "2019-11-27", "close": 7.23, "volume": 2870530.0}, {"date": "2019-11-29", "close": 7.94, "volume": 2698761.0}, {"date": "2019-12-02", "close": 7.58, "volume": 3600585.0}, {"date": "2019-12-03", "close": 7.98, "volume": 4647394.0}, {"date": "2019-12-04", "close": 8.39, "volume": 10559120.0}, {"date": "2019-12-05", "close": 15.0, "volume": 41629330.0}, {"date": "2019-12-06", "close": 15.44, "volume": 14114640.0}, {"date": "2019-12-09", "close": 15.78, "volume": 8780070.0}, {"date": "2019-12-10", "close": 17.7, "volume": 19403530.0}, {"date": "2019-12-11", "close": 18.46, "volume": 7619797.0}, {"date": "2019-12-12", "close": 18.25, "volume": 4565995.0}, {"date": "2019-12-13", "close": 18.48, "volume": 2529195.0}, {"date": "2019-12-16", "close": 18.51, "volume": 2933831.0}, {"date": "2019-12-17", "close": 19.82, "volume": 5009942.0}, {"date": "2019-12-18", "close": 19.22, "volume": 3862381.0}, {"date": "2019-12-19", "close": 19.49, "volume": 3985783.0}, {"date": "2019-12-20", "close": 19.68, "volume": 2967251.0}, {"date": "2019-12-23", "close": 19.95, "volume": 2521659.0}, {"date": "2019-12-24", "close": 20.51, "volume": 1382308.0}, {"date": "2019-12-26", "close": 21.42, "volume": 2790397.0}, {"date": "2019-12-27", "close": 21.42, "volume": 1584808.0}, {"date": "2019-12-30", "close": 20.24, "volume": 2065527.0}, {"date": "2019-12-31", "close": 20.26, "volume": 2280812.0}, {"date": "2020-01-02", "close": 21.46, "volume": 3666205.0}, {"date": "2020-01-03", "close": 20.62, "volume": 2056875.0}, {"date": "2020-01-06", "close": 20.69, "volume": 2434589.0}, {"date": "2020-01-07", "close": 21.36, "volume": 1947385.0}, {"date": "2020-01-08", "close": 20.96, "volume": 2171507.0}, {"date": "2020-01-09", "close": 20.4, "volume": 2218596.0}, {"date": "2020-01-10", "close": 20.21, "volume": 1588155.0}, {"date": "2020-01-13", "close": 19.79, "volume": 1493823.0}, {"date": "2020-01-14", "close": 19.91, "volume": 2160989.0}, {"date": "2020-01-15", "close": 19.65, "volume": 1306121.0}, {"date": "2020-01-16", "close": 19.83, "volume": 2043763.0}, {"date": "2020-01-17", "close": 20.08, "volume": 1770632.0}, {"date": "2020-01-21", "close": 19.28, "volume": 2063409.0}, {"date": "2020-01-22", "close": 19.0, "volume": 2466112.0}, {"date": "2020-01-23", "close": 19.03, "volume": 1473980.0}, {"date": "2020-01-24", "close": 18.95, "volume": 1551088.0}, {"date": "2020-01-27", "close": 18.37, "volume": 1296033.0}, {"date": "2020-01-28", "close": 18.56, "volume": 1369197.0}, {"date": "2020-01-29", "close": 18.35, "volume": 1128530.0}, {"date": "2020-01-30", "close": 17.56, "volume": 2061974.0}, {"date": "2020-01-31", "close": 18.3, "volume": 3044330.0}, {"date": "2020-02-03", "close": 18.74, "volume": 1863709.0}, {"date": "2020-02-04", "close": 19.44, "volume": 1472428.0}, {"date": "2020-02-05", "close": 19.72, "volume": 998031.0}, {"date": "2020-02-06", "close": 19.83, "volume": 1232293.0}, {"date": "2020-02-07", "close": 19.2, "volume": 929190.0}, {"date": "2020-02-10", "close": 19.52, "volume": 900475.0}, {"date": "2020-02-11", "close": 19.3, "volume": 1306803.0}, {"date": "2020-02-12", "close": 19.05, "volume": 911095.0}, {"date": "2020-02-13", "close": 19.05, "volume": 926812.0}, {"date": "2020-02-14", "close": 18.71, "volume": 957614.0}, {"date": "2020-02-18", "close": 19.68, "volume": 1346361.0}, {"date": "2020-02-19", "close": 20.03, "volume": 1977041.0}, {"date": "2020-02-20", "close": 20.36, "volume": 1405142.0}, {"date": "2020-02-21", "close": 20.37, "volume": 1121492.0}, {"date": "2020-02-24", "close": 19.26, "volume": 2012530.0}, {"date": "2020-02-25", "close": 18.07, "volume": 2147746.0}, {"date": "2020-02-26", "close": 18.35, "volume": 1125336.0}, {"date": "2020-02-27", "close": 17.49, "volume": 1827807.0}, {"date": "2020-02-28", "close": 17.5, "volume": 1836446.0}, {"date": "2020-03-02", "close": 18.23, "volume": 1427128.0}, {"date": "2020-03-03", "close": 17.96, "volume": 997966.0}, {"date": "2020-03-04", "close": 18.52, "volume": 1134859.0}, {"date": "2020-03-05", "close": 18.81, "volume": 1147036.0}, {"date": "2020-03-06", "close": 16.86, "volume": 3335066.0}, {"date": "2020-03-09", "close": 15.46, "volume": 1897010.0}, {"date": "2020-03-10", "close": 15.39, "volume": 2032174.0}, {"date": "2020-03-11", "close": 14.1, "volume": 2341447.0}, {"date": "2020-03-12", "close": 12.83, "volume": 2884816.0}, {"date": "2020-03-13", "close": 13.0, "volume": 3777641.0}, {"date": "2020-03-16", "close": 11.67, "volume": 2416376.0}, {"date": "2020-03-17", "close": 11.82, "volume": 2521352.0}, {"date": "2020-03-18", "close": 11.34, "volume": 2500906.0}, {"date": "2020-03-19", "close": 11.53, "volume": 2069851.0}, {"date": "2020-03-20", "close": 12.1, "volume": 2855283.0}, {"date": "2020-03-23", "close": 12.45, "volume": 1784665.0}, {"date": "2020-03-24", "close": 13.51, "volume": 1292140.0}, {"date": "2020-03-25", "close": 14.38, "volume": 1478952.0}, {"date": "2020-03-26", "close": 14.05, "volume": 2294303.0}, {"date": "2020-03-27", "close": 14.36, "volume": 1324234.0}, {"date": "2020-03-30", "close": 14.7, "volume": 856100.0}, {"date": "2020-03-31", "close": 14.51, "volume": 1326654.0}, {"date": "2020-04-01", "close": 14.12, "volume": 1218042.0}, {"date": "2020-04-02", "close": 14.36, "volume": 1069708.0}, {"date": "2020-04-03", "close": 14.43, "volume": 687360.0}, {"date": "2020-04-06", "close": 15.0, "volume": 1025049.0}, {"date": "2020-04-07", "close": 14.5, "volume": 1243873.0}, {"date": "2020-04-08", "close": 14.84, "volume": 853251.0}, {"date": "2020-04-09", "close": 15.18, "volume": 1305577.0}, {"date": "2020-04-13", "close": 15.46, "volume": 885135.0}, {"date": "2020-04-14", "close": 16.03, "volume": 1226579.0}, {"date": "2020-04-15", "close": 15.85, "volume": 1037097.0}, {"date": "2020-04-16", "close": 15.52, "volume": 866121.0}, {"date": "2020-04-17", "close": 15.98, "volume": 1110238.0}, {"date": "2020-04-20", "close": 16.49, "volume": 2058083.0}, {"date": "2020-04-21", "close": 15.93, "volume": 1121478.0}, {"date": "2020-04-22", "close": 16.11, "volume": 727985.0}, {"date": "2020-04-23", "close": 15.85, "volume": 1016609.0}, {"date": "2020-04-24", "close": 16.08, "volume": 740785.0}, {"date": "2020-04-27", "close": 16.29, "volume": 1423730.0}, {"date": "2020-04-28", "close": 16.07, "volume": 1306705.0}, {"date": "2020-04-29", "close": 16.15, "volume": 1144600.0}, {"date": "2020-04-30", "close": 17.24, "volume": 3564959.0}, {"date": "2020-05-01", "close": 15.69, "volume": 1757300.0}, {"date": "2020-05-04", "close": 16.43, "volume": 1025043.0}, {"date": "2020-05-05", "close": 17.2, "volume": 1525915.0}, {"date": "2020-05-06", "close": 16.91, "volume": 736087.0}, {"date": "2020-05-07", "close": 17.1, "volume": 718896.0}, {"date": "2020-05-08", "close": 17.4, "volume": 810476.0}, {"date": "2020-05-11", "close": 18.33, "volume": 1347557.0}, {"date": "2020-05-12", "close": 17.8, "volume": 881015.0}, {"date": "2020-05-13", "close": 17.57, "volume": 954716.0}, {"date": "2020-05-14", "close": 17.4, "volume": 1177978.0}, {"date": "2020-05-15", "close": 17.16, "volume": 1325684.0}, {"date": "2020-05-18", "close": 17.0, "volume": 1037790.0}, {"date": "2020-05-19", "close": 16.92, "volume": 848608.0}, {"date": "2020-05-20", "close": 17.16, "volume": 1083534.0}, {"date": "2020-05-21", "close": 16.67, "volume": 1021967.0}, {"date": "2020-05-22", "close": 16.24, "volume": 1214105.0}, {"date": "2020-05-26", "close": 15.9, "volume": 1568570.0}, {"date": "2020-05-27", "close": 15.93, "volume": 1478436.0}, {"date": "2020-05-28", "close": 15.37, "volume": 1531428.0}, {"date": "2020-05-29", "close": 15.87, "volume": 2014851.0}, {"date": "2020-06-01", "close": 15.75, "volume": 1032314.0}, {"date": "2020-06-02", "close": 15.43, "volume": 1246798.0}, {"date": "2020-06-03", "close": 14.98, "volume": 918757.0}, {"date": "2020-06-04", "close": 15.1, "volume": 771302.0}, {"date": "2020-06-05", "close": 14.98, "volume": 1051889.0}, {"date": "2020-06-08", "close": 15.62, "volume": 1249109.0}, {"date": "2020-06-09", "close": 15.18, "volume": 1011824.0}, {"date": "2020-06-10", "close": 15.28, "volume": 1017742.0}, {"date": "2020-06-11", "close": 14.57, "volume": 1131175.0}, {"date": "2020-06-12", "close": 15.51, "volume": 1148458.0}, {"date": "2020-06-15", "close": 16.3, "volume": 1523240.0}, {"date": "2020-06-16", "close": 15.88, "volume": 735644.0}, {"date": "2020-06-17", "close": 16.28, "volume": 898337.0}, {"date": "2020-06-18", "close": 16.5, "volume": 710591.0}, {"date": "2020-06-19", "close": 16.72, "volume": 1416540.0}, {"date": "2020-06-22", "close": 16.02, "volume": 860516.0}, {"date": "2020-06-23", "close": 16.08, "volume": 922971.0}, {"date": "2020-06-24", "close": 15.82, "volume": 643353.0}, {"date": "2020-06-25", "close": 16.17, "volume": 778478.0}, {"date": "2020-06-26", "close": 15.49, "volume": 741869.0}, {"date": "2020-06-29", "close": 15.2, "volume": 677505.0}, {"date": "2020-06-30", "close": 16.25, "volume": 1212741.0}, {"date": "2020-07-01", "close": 15.95, "volume": 661152.0}, {"date": "2020-07-02", "close": 15.56, "volume": 791969.0}, {"date": "2020-07-06", "close": 15.48, "volume": 922222.0}, {"date": "2020-07-07", "close": 15.28, "volume": 1062091.0}, {"date": "2020-07-08", "close": 15.61, "volume": 805032.0}, {"date": "2020-07-09", "close": 15.25, "volume": 1106990.0}, {"date": "2020-07-10", "close": 14.88, "volume": 996330.0}, {"date": "2020-07-13", "close": 14.71, "volume": 1201106.0}, {"date": "2020-07-14", "close": 14.47, "volume": 1103137.0}, {"date": "2020-07-15", "close": 14.71, "volume": 1155044.0}, {"date": "2020-07-16", "close": 14.36, "volume": 657242.0}, {"date": "2020-07-17", "close": 14.77, "volume": 998525.0}, {"date": "2020-07-20", "close": 15.06, "volume": 1089760.0}, {"date": "2020-07-21", "close": 14.48, "volume": 1420695.0}, {"date": "2020-07-22", "close": 16.66, "volume": 5416716.0}, {"date": "2020-07-23", "close": 13.95, "volume": 17533510.0}, {"date": "2020-07-24", "close": 13.92, "volume": 3693678.0}, {"date": "2020-07-27", "close": 13.78, "volume": 3943639.0}, {"date": "2020-07-28", "close": 13.44, "volume": 1595022.0}, {"date": "2020-07-29", "close": 13.19, "volume": 3618191.0}, {"date": "2020-07-30", "close": 13.32, "volume": 1388454.0}, {"date": "2020-07-31", "close": 14.13, "volume": 1897632.0}, {"date": "2020-08-03", "close": 14.44, "volume": 1297347.0}, {"date": "2020-08-04", "close": 14.18, "volume": 1303809.0}, {"date": "2020-08-05", "close": 14.51, "volume": 1382047.0}, {"date": "2020-08-06", "close": 14.21, "volume": 1232616.0}, {"date": "2020-08-07", "close": 14.67, "volume": 1112943.0}, {"date": "2020-08-10", "close": 14.36, "volume": 1173834.0}, {"date": "2020-08-11", "close": 14.0, "volume": 1240638.0}, {"date": "2020-08-12", "close": 14.18, "volume": 1625052.0}, {"date": "2020-08-13", "close": 14.17, "volume": 983578.0}, {"date": "2020-08-14", "close": 14.01, "volume": 914970.0}, {"date": "2020-08-17", "close": 14.5, "volume": 1605540.0}, {"date": "2020-08-18", "close": 14.41, "volume": 849982.0}, {"date": "2020-08-19", "close": 14.5, "volume": 828088.0}, {"date": "2020-08-20", "close": 14.75, "volume": 1025529.0}, {"date": "2020-08-21", "close": 15.0, "volume": 1267904.0}, {"date": "2020-08-24", "close": 14.0, "volume": 1360486.0}, {"date": "2020-08-25", "close": 13.91, "volume": 1768844.0}, {"date": "2020-08-26", "close": 13.73, "volume": 612070.0}, {"date": "2020-08-27", "close": 13.62, "volume": 803832.0}, {"date": "2020-08-28", "close": 13.77, "volume": 696636.0}, {"date": "2020-08-31", "close": 14.83, "volume": 1611041.0}, {"date": "2020-09-01", "close": 14.54, "volume": 744441.0}, {"date": "2020-09-02", "close": 14.3, "volume": 616778.0}, {"date": "2020-09-03", "close": 13.93, "volume": 1083699.0}, {"date": "2020-09-04", "close": 13.71, "volume": 1101214.0}, {"date": "2020-09-08", "close": 13.91, "volume": 984615.0}, {"date": "2020-09-09", "close": 14.19, "volume": 906306.0}, {"date": "2020-09-10", "close": 14.25, "volume": 904787.0}, {"date": "2020-09-11", "close": 14.51, "volume": 757190.0}, {"date": "2020-09-14", "close": 14.95, "volume": 1192907.0}, {"date": "2020-09-15", "close": 14.91, "volume": 833935.0}, {"date": "2020-09-16", "close": 14.96, "volume": 942457.0}, {"date": "2020-09-17", "close": 14.95, "volume": 661077.0}, {"date": "2020-09-18", "close": 15.55, "volume": 1224573.0}, {"date": "2020-09-21", "close": 14.9, "volume": 1330500.0}, {"date": "2020-09-22", "close": 14.82, "volume": 1047861.0}, {"date": "2020-09-23", "close": 14.1, "volume": 884386.0}, {"date": "2020-09-24", "close": 14.04, "volume": 907536.0}, {"date": "2020-09-25", "close": 14.25, "volume": 466330.0}, {"date": "2020-09-28", "close": 14.36, "volume": 571403.0}, {"date": "2020-09-29", "close": 14.56, "volume": 666576.0}, {"date": "2020-09-30", "close": 14.73, "volume": 872029.0}, {"date": "2020-10-01", "close": 14.63, "volume": 998217.0}, {"date": "2020-10-02", "close": 14.04, "volume": 987009.0}, {"date": "2020-10-05", "close": 15.0, "volume": 1323092.0}, {"date": "2020-10-06", "close": 15.22, "volume": 1853674.0}, {"date": "2020-10-07", "close": 15.48, "volume": 1291275.0}, {"date": "2020-10-08", "close": 15.5, "volume": 761632.0}, {"date": "2020-10-09", "close": 15.68, "volume": 551537.0}, {"date": "2020-10-12", "close": 15.7, "volume": 557075.0}, {"date": "2020-10-13", "close": 15.67, "volume": 538819.0}, {"date": "2020-10-14", "close": 15.58, "volume": 486763.0}, {"date": "2020-10-15", "close": 15.55, "volume": 529754.0}, {"date": "2020-10-16", "close": 15.49, "volume": 355639.0}, {"date": "2020-10-19", "close": 15.58, "volume": 435046.0}, {"date": "2020-10-20", "close": 15.31, "volume": 663665.0}, {"date": "2020-10-21", "close": 15.02, "volume": 615995.0}, {"date": "2020-10-22", "close": 15.19, "volume": 356596.0}, {"date": "2020-10-23", "close": 15.66, "volume": 653585.0}, {"date": "2020-10-26", "close": 15.42, "volume": 596251.0}, {"date": "2020-10-27", "close": 16.05, "volume": 1065145.0}, {"date": "2020-10-28", "close": 15.84, "volume": 879235.0}, {"date": "2020-10-29", "close": 16.02, "volume": 1019100.0}, {"date": "2020-10-30", "close": 15.68, "volume": 617200.0}, {"date": "2020-11-02", "close": 15.5, "volume": 1064824.0}, {"date": "2020-11-03", "close": 13.97, "volume": 5874545.0}, {"date": "2020-11-04", "close": 13.85, "volume": 1529226.0}, {"date": "2020-11-05", "close": 14.24, "volume": 1439346.0}, {"date": "2020-11-06", "close": 13.77, "volume": 922140.0}, {"date": "2020-11-09", "close": 13.83, "volume": 1607227.0}, {"date": "2020-11-10", "close": 13.57, "volume": 1509186.0}, {"date": "2020-11-11", "close": 13.27, "volume": 1904875.0}, {"date": "2020-11-12", "close": 12.96, "volume": 1593329.0}, {"date": "2020-11-13", "close": 13.4, "volume": 1368766.0}, {"date": "2020-11-16", "close": 13.36, "volume": 833907.0}, {"date": "2020-11-17", "close": 13.55, "volume": 1161196.0}, {"date": "2020-11-18", "close": 13.27, "volume": 716613.0}, {"date": "2020-11-19", "close": 13.45, "volume": 685504.0}, {"date": "2020-11-20", "close": 14.43, "volume": 2182946.0}, {"date": "2020-11-23", "close": 13.94, "volume": 1269349.0}, {"date": "2020-11-24", "close": 13.7, "volume": 932106.0}, {"date": "2020-11-25", "close": 13.98, "volume": 1012633.0}, {"date": "2020-11-27", "close": 14.58, "volume": 762748.0}, {"date": "2020-11-30", "close": 15.2, "volume": 1406962.0}, {"date": "2020-12-01", "close": 14.66, "volume": 979926.0}, {"date": "2020-12-02", "close": 14.66, "volume": 682297.0}, {"date": "2020-12-03", "close": 14.86, "volume": 585159.0}, {"date": "2020-12-04", "close": 14.92, "volume": 892223.0}, {"date": "2020-12-07", "close": 15.12, "volume": 1190190.0}, {"date": "2020-12-08", "close": 15.1, "volume": 948630.0}, {"date": "2020-12-09", "close": 14.45, "volume": 1088878.0}, {"date": "2020-12-10", "close": 14.84, "volume": 866432.0}, {"date": "2020-12-11", "close": 14.5, "volume": 1203936.0}, {"date": "2020-12-14", "close": 15.02, "volume": 2156401.0}, {"date": "2020-12-15", "close": 15.05, "volume": 1151952.0}, {"date": "2020-12-16", "close": 15.17, "volume": 1588710.0}, {"date": "2020-12-17", "close": 12.94, "volume": 9976854.0}, {"date": "2020-12-18", "close": 13.03, "volume": 5269922.0}, {"date": "2020-12-21", "close": 13.5, "volume": 6265147.0}, {"date": "2020-12-22", "close": 13.51, "volume": 2464084.0}, {"date": "2020-12-23", "close": 13.44, "volume": 1989537.0}, {"date": "2020-12-24", "close": 14.18, "volume": 3581381.0}, {"date": "2020-12-28", "close": 13.66, "volume": 2798824.0}, {"date": "2020-12-29", "close": 13.93, "volume": 1960354.0}, {"date": "2020-12-30", "close": 13.96, "volume": 1183839.0}, {"date": "2020-12-31", "close": 13.83, "volume": 2396204.0}, {"date": "2021-01-04", "close": 13.54, "volume": 2723957.0}, {"date": "2021-01-05", "close": 13.36, "volume": 1696098.0}, {"date": "2021-01-06", "close": 13.09, "volume": 2570592.0}, {"date": "2021-01-07", "close": 13.19, "volume": 3297280.0}, {"date": "2021-01-08", "close": 13.4, "volume": 2864794.0}, {"date": "2021-01-11", "close": 14.12, "volume": 5806577.0}, {"date": "2021-01-12", "close": 14.23, "volume": 3122177.0}, {"date": "2021-01-13", "close": 13.89, "volume": 2378636.0}, {"date": "2021-01-14", "close": 14.46, "volume": 4455207.0}, {"date": "2021-01-15", "close": 13.31, "volume": 5386140.0}, {"date": "2021-01-19", "close": 13.63, "volume": 5038884.0}, {"date": "2021-01-20", "close": 14.6, "volume": 6122451.0}, {"date": "2021-01-21", "close": 15.19, "volume": 6814761.0}, {"date": "2021-01-22", "close": 14.86, "volume": 8052021.0}, {"date": "2021-01-25", "close": 18.73, "volume": 35795170.0}, {"date": "2021-01-26", "close": 17.62, "volume": 12340670.0}, {"date": "2021-01-27", "close": 16.05, "volume": 10561420.0}, {"date": "2021-01-28", "close": 17.08, "volume": 7438624.0}, {"date": "2021-01-29", "close": 16.71, "volume": 4261715.0}, {"date": "2021-02-01", "close": 16.27, "volume": 4852846.0}, {"date": "2021-02-02", "close": 16.06, "volume": 4589289.0}, {"date": "2021-02-03", "close": 16.03, "volume": 4452856.0}, {"date": "2021-02-04", "close": 15.47, "volume": 6049734.0}, {"date": "2021-02-05", "close": 15.52, "volume": 6253826.0}, {"date": "2021-02-08", "close": 16.68, "volume": 7217427.0}, {"date": "2021-02-09", "close": 16.79, "volume": 2727487.0}, {"date": "2021-02-10", "close": 16.42, "volume": 2724229.0}, {"date": "2021-02-11", "close": 15.95, "volume": 3208215.0}, {"date": "2021-02-12", "close": 15.76, "volume": 2595106.0}, {"date": "2021-02-16", "close": 15.65, "volume": 2244945.0}, {"date": "2021-02-17", "close": 15.95, "volume": 3694122.0}, {"date": "2021-02-18", "close": 15.87, "volume": 2284021.0}, {"date": "2021-02-19", "close": 15.95, "volume": 2794764.0}, {"date": "2021-02-22", "close": 15.27, "volume": 2892173.0}, {"date": "2021-02-23", "close": 14.38, "volume": 5219905.0}, {"date": "2021-02-24", "close": 14.58, "volume": 3449621.0}, {"date": "2021-02-25", "close": 14.58, "volume": 6506520.0}, {"date": "2021-02-26", "close": 14.0, "volume": 4794764.0}, {"date": "2021-03-01", "close": 14.48, "volume": 3399500.0}, {"date": "2021-03-02", "close": 14.42, "volume": 1874186.0}, {"date": "2021-03-03", "close": 14.38, "volume": 2853179.0}, {"date": "2021-03-04", "close": 13.41, "volume": 6573478.0}, {"date": "2021-03-05", "close": 13.09, "volume": 8633286.0}, {"date": "2021-03-08", "close": 12.72, "volume": 3409316.0}, {"date": "2021-03-09", "close": 13.12, "volume": 2558261.0}, {"date": "2021-03-10", "close": 13.11, "volume": 2753770.0}, {"date": "2021-03-11", "close": 13.65, "volume": 2270775.0}, {"date": "2021-03-12", "close": 13.76, "volume": 2698646.0}, {"date": "2021-03-15", "close": 14.25, "volume": 2696930.0}, {"date": "2021-03-16", "close": 13.83, "volume": 4566291.0}, {"date": "2021-03-17", "close": 14.01, "volume": 3625500.0}, {"date": "2021-03-18", "close": 13.56, "volume": 6463793.0}, {"date": "2021-03-19", "close": 13.64, "volume": 3009972.0}, {"date": "2021-03-22", "close": 13.27, "volume": 3666635.0}, {"date": "2021-03-23", "close": 12.86, "volume": 4072596.0}, {"date": "2021-03-24", "close": 12.3, "volume": 6905976.0}, {"date": "2021-03-25", "close": 12.555, "volume": 3291307.0}, {"date": "2021-03-26", "close": 12.52, "volume": 2405019.0}, {"date": "2021-03-29", "close": 12.35, "volume": 2524482.0}, {"date": "2021-03-30", "close": 12.54, "volume": 1795437.0}, {"date": "2021-03-31", "close": 12.985, "volume": 1793159.0}, {"date": "2021-04-01", "close": 13.14, "volume": 961796.0}, {"date": "2021-04-05", "close": 13.0, "volume": 1086101.0}, {"date": "2021-04-06", "close": 12.83, "volume": 1029984.0}, {"date": "2021-04-07", "close": 12.65, "volume": 962019.0}, {"date": "2021-04-08", "close": 12.96, "volume": 1252381.0}, {"date": "2021-04-09", "close": 12.8, "volume": 1158335.0}, {"date": "2021-04-12", "close": 12.64, "volume": 1191657.0}, {"date": "2021-04-13", "close": 12.79, "volume": 1016409.0}, {"date": "2021-04-14", "close": 12.59, "volume": 1265009.0}, {"date": "2021-04-15", "close": 12.6, "volume": 1245396.0}, {"date": "2021-04-16", "close": 12.35, "volume": 1453088.0}, {"date": "2021-04-19", "close": 11.96, "volume": 2284900.0}, {"date": "2021-04-20", "close": 11.87, "volume": 1570978.0}, {"date": "2021-04-21", "close": 12.45, "volume": 2522124.0}, {"date": "2021-04-22", "close": 12.62, "volume": 2705296.0}, {"date": "2021-04-23", "close": 12.49, "volume": 3740390.0}, {"date": "2021-04-26", "close": 13.12, "volume": 2298901.0}, {"date": "2021-04-27", "close": 12.39, "volume": 6450290.0}, {"date": "2021-04-28", "close": 12.35, "volume": 2226626.0}, {"date": "2021-04-29", "close": 12.08, "volume": 3090146.0}, {"date": "2021-04-30", "close": 13.27, "volume": 10889040.0}, {"date": "2021-05-03", "close": 12.56, "volume": 4911035.0}, {"date": "2021-05-04", "close": 12.19, "volume": 3478193.0}, {"date": "2021-05-05", "close": 12.27, "volume": 3366248.0}, {"date": "2021-05-06", "close": 12.34, "volume": 9645775.0}, {"date": "2021-05-07", "close": 10.145, "volume": 14428880.0}, {"date": "2021-05-10", "close": 10.0, "volume": 5140153.0}, {"date": "2021-05-11", "close": 11.23, "volume": 10179870.0}, {"date": "2021-05-12", "close": 11.29, "volume": 7495929.0}, {"date": "2021-05-13", "close": 10.96, "volume": 5969815.0}, {"date": "2021-05-14", "close": 11.92, "volume": 5467823.0}, {"date": "2021-05-17", "close": 12.29, "volume": 3927733.0}, {"date": "2021-05-18", "close": 13.05, "volume": 3999778.0}, {"date": "2021-05-19", "close": 12.82, "volume": 2606903.0}, {"date": "2021-05-20", "close": 12.82, "volume": 1780194.0}, {"date": "2021-05-21", "close": 13.04, "volume": 4043341.0}, {"date": "2021-05-24", "close": 12.65, "volume": 2949065.0}, {"date": "2021-05-25", "close": 13.25, "volume": 3113795.0}, {"date": "2021-05-26", "close": 14.13, "volume": 4349471.0}, {"date": "2021-05-27", "close": 14.24, "volume": 3419907.0}, {"date": "2021-05-28", "close": 14.52, "volume": 4084270.0}, {"date": "2021-06-01", "close": 14.14, "volume": 2755256.0}, {"date": "2021-06-02", "close": 13.87, "volume": 3191330.0}, {"date": "2021-06-03", "close": 12.8, "volume": 5705506.0}, {"date": "2021-06-04", "close": 12.48, "volume": 3894107.0}, {"date": "2021-06-07", "close": 12.88, "volume": 3242136.0}, {"date": "2021-06-08", "close": 12.48, "volume": 2386342.0}, {"date": "2021-06-09", "close": 12.68, "volume": 3159862.0}, {"date": "2021-06-10", "close": 12.66, "volume": 1650092.0}, {"date": "2021-06-11", "close": 12.86, "volume": 2259572.0}, {"date": "2021-06-14", "close": 12.64, "volume": 1644361.0}, {"date": "2021-06-15", "close": 12.33, "volume": 2480372.0}, {"date": "2021-06-16", "close": 12.63, "volume": 2507331.0}, {"date": "2021-06-17", "close": 12.64, "volume": 1974710.0}, {"date": "2021-06-18", "close": 13.0, "volume": 4993029.0}, {"date": "2021-06-21", "close": 13.4, "volume": 3191862.0}, {"date": "2021-06-22", "close": 14.01, "volume": 3616338.0}, {"date": "2021-06-23", "close": 13.95, "volume": 2009067.0}, {"date": "2021-06-24", "close": 14.44, "volume": 2970108.0}, {"date": "2021-06-25", "close": 14.3, "volume": 3108946.0}, {"date": "2021-06-28", "close": 13.63, "volume": 2668486.0}, {"date": "2021-06-29", "close": 13.07, "volume": 3649800.0}, {"date": "2021-06-30", "close": 12.96, "volume": 2294503.0}, {"date": "2021-07-01", "close": 12.97, "volume": 3010830.0}, {"date": "2021-07-02", "close": 12.73, "volume": 3202501.0}, {"date": "2021-07-06", "close": 12.21, "volume": 3747507.0}, {"date": "2021-07-07", "close": 12.14, "volume": 3106207.0}, {"date": "2021-07-08", "close": 12.41, "volume": 2084324.0}, {"date": "2021-07-09", "close": 12.58, "volume": 2261594.0}, {"date": "2021-07-12", "close": 12.46, "volume": 2065244.0}, {"date": "2021-07-13", "close": 11.91, "volume": 2479795.0}, {"date": "2021-07-14", "close": 11.49, "volume": 3857389.0}, {"date": "2021-07-15", "close": 11.45, "volume": 2878932.0}, {"date": "2021-07-16", "close": 11.25, "volume": 1558192.0}, {"date": "2021-07-19", "close": 11.29, "volume": 2825428.0}, {"date": "2021-07-20", "close": 11.61, "volume": 3188445.0}, {"date": "2021-07-21", "close": 11.9, "volume": 3546506.0}, {"date": "2021-07-22", "close": 11.57, "volume": 1756860.0}, {"date": "2021-07-23", "close": 11.35, "volume": 2768567.0}, {"date": "2021-07-26", "close": 10.93, "volume": 3947072.0}, {"date": "2021-07-27", "close": 11.5, "volume": 3851254.0}, {"date": "2021-07-28", "close": 14.24, "volume": 15509080.0}, {"date": "2021-07-29", "close": 13.95, "volume": 6857848.0}, {"date": "2021-07-30", "close": 13.56, "volume": 5976823.0}, {"date": "2021-08-02", "close": 13.48, "volume": 3625419.0}, {"date": "2021-08-03", "close": 14.33, "volume": 2705445.0}, {"date": "2021-08-04", "close": 11.47, "volume": 6840248.0}, {"date": "2021-08-05", "close": 11.71, "volume": 3724222.0}, {"date": "2021-08-06", "close": 14.42, "volume": 11679330.0}, {"date": "2021-08-09", "close": 15.69, "volume": 8748613.0}, {"date": "2021-08-10", "close": 15.24, "volume": 3856721.0}, {"date": "2021-08-11", "close": 15.07, "volume": 2134489.0}, {"date": "2021-08-12", "close": 15.26, "volume": 3190855.0}, {"date": "2021-08-13", "close": 15.17, "volume": 1495908.0}, {"date": "2021-08-16", "close": 14.46, "volume": 2083166.0}, {"date": "2021-08-17", "close": 13.04, "volume": 5370761.0}, {"date": "2021-08-18", "close": 13.06, "volume": 2029307.0}, {"date": "2021-08-19", "close": 13.0, "volume": 2267988.0}, {"date": "2021-08-20", "close": 13.64, "volume": 1974806.0}, {"date": "2021-08-23", "close": 14.33, "volume": 2093156.0}, {"date": "2021-08-24", "close": 15.3, "volume": 4293954.0}, {"date": "2021-08-25", "close": 16.44, "volume": 6513746.0}, {"date": "2021-08-26", "close": 17.93, "volume": 9239668.0}, {"date": "2021-08-27", "close": 17.7, "volume": 5524090.0}, {"date": "2021-08-30", "close": 17.02, "volume": 3928141.0}, {"date": "2021-08-31", "close": 16.28, "volume": 2932673.0}, {"date": "2021-09-01", "close": 16.98, "volume": 2284843.0}, {"date": "2021-09-02", "close": 17.55, "volume": 2285395.0}, {"date": "2021-09-03", "close": 17.54, "volume": 1654650.0}, {"date": "2021-09-07", "close": 18.15, "volume": 4854805.0}, {"date": "2021-09-08", "close": 19.46, "volume": 4855680.0}, {"date": "2021-09-09", "close": 19.35, "volume": 3510943.0}, {"date": "2021-09-10", "close": 19.89, "volume": 4031089.0}, {"date": "2021-09-13", "close": 20.93, "volume": 6934526.0}, {"date": "2021-09-14", "close": 21.5, "volume": 5405300.0}, {"date": "2021-09-15", "close": 20.79, "volume": 6312577.0}, {"date": "2021-09-16", "close": 19.38, "volume": 4522275.0}, {"date": "2021-09-17", "close": 21.0, "volume": 5984611.0}, {"date": "2021-09-20", "close": 20.91, "volume": 4824277.0}, {"date": "2021-09-21", "close": 22.64, "volume": 7694761.0}, {"date": "2021-09-22", "close": 23.43, "volume": 4624548.0}, {"date": "2021-09-23", "close": 23.51, "volume": 3102729.0}, {"date": "2021-09-24", "close": 23.24, "volume": 2774809.0}, {"date": "2021-09-27", "close": 23.55, "volume": 1934102.0}, {"date": "2021-09-28", "close": 22.2, "volume": 4605225.0}, {"date": "2021-09-29", "close": 22.99, "volume": 3951314.0}, {"date": "2021-09-30", "close": 22.13, "volume": 2580420.0}, {"date": "2021-10-01", "close": 21.81, "volume": 3569764.0}, {"date": "2021-10-04", "close": 21.09, "volume": 2903967.0}, {"date": "2021-10-05", "close": 21.28, "volume": 2220876.0}, {"date": "2021-10-06", "close": 18.85, "volume": 7777921.0}, {"date": "2021-10-07", "close": 19.84, "volume": 2639439.0}, {"date": "2021-10-08", "close": 19.33, "volume": 1812099.0}, {"date": "2021-10-11", "close": 20.48, "volume": 4871227.0}, {"date": "2021-10-12", "close": 20.69, "volume": 3241357.0}, {"date": "2021-10-13", "close": 21.25, "volume": 2061449.0}, {"date": "2021-10-14", "close": 21.04, "volume": 1415216.0}, {"date": "2021-10-15", "close": 20.57, "volume": 1673239.0}, {"date": "2021-10-18", "close": 19.7, "volume": 2121205.0}, {"date": "2021-10-19", "close": 19.93, "volume": 1620229.0}, {"date": "2021-10-20", "close": 20.65, "volume": 4001294.0}, {"date": "2021-10-21", "close": 22.09, "volume": 3774976.0}, {"date": "2021-10-22", "close": 28.0, "volume": 9565593.0}, {"date": "2021-10-25", "close": 29.84, "volume": 16033080.0}, {"date": "2021-10-26", "close": 30.35, "volume": 8218838.0}, {"date": "2021-10-27", "close": 29.92, "volume": 4573913.0}, {"date": "2021-10-28", "close": 29.96, "volume": 9729938.0}, {"date": "2021-10-29", "close": 33.08, "volume": 7487191.0}, {"date": "2021-11-01", "close": 32.63, "volume": 5140139.0}, {"date": "2021-11-02", "close": 32.0, "volume": 4566069.0}, {"date": "2021-11-03", "close": 30.39, "volume": 8324151.0}, {"date": "2021-11-04", "close": 31.9, "volume": 3037899.0}, {"date": "2021-11-05", "close": 31.98, "volume": 4618153.0}, {"date": "2021-11-08", "close": 31.32, "volume": 3026067.0}, {"date": "2021-11-09", "close": 30.06, "volume": 3064097.0}, {"date": "2021-11-10", "close": 29.62, "volume": 3200762.0}, {"date": "2021-11-11", "close": 28.9, "volume": 2671025.0}, {"date": "2021-11-12", "close": 29.76, "volume": 2372234.0}, {"date": "2021-11-15", "close": 27.03, "volume": 5511745.0}, {"date": "2021-11-16", "close": 27.55, "volume": 3879269.0}, {"date": "2021-11-17", "close": 29.2, "volume": 3525542.0}, {"date": "2021-11-18", "close": 29.66, "volume": 2839247.0}, {"date": "2021-11-19", "close": 28.47, "volume": 4528551.0}, {"date": "2021-11-22", "close": 19.65, "volume": 21458480.0}, {"date": "2021-11-23", "close": 19.36, "volume": 10235340.0}, {"date": "2021-11-24", "close": 19.71, "volume": 2990031.0}, {"date": "2021-11-26", "close": 19.33, "volume": 2129584.0}, {"date": "2021-11-29", "close": 18.34, "volume": 4264400.0}, {"date": "2021-11-30", "close": 18.84, "volume": 3379580.0}, {"date": "2021-12-01", "close": 17.78, "volume": 2787654.0}, {"date": "2021-12-02", "close": 20.14, "volume": 12843660.0}, {"date": "2021-12-03", "close": 18.67, "volume": 6661140.0}, {"date": "2021-12-06", "close": 19.15, "volume": 3073629.0}, {"date": "2021-12-07", "close": 20.21, "volume": 3003204.0}, {"date": "2021-12-08", "close": 20.83, "volume": 2755136.0}, {"date": "2021-12-09", "close": 20.97, "volume": 7996137.0}, {"date": "2021-12-10", "close": 20.13, "volume": 4505771.0}, {"date": "2021-12-13", "close": 19.9, "volume": 3319961.0}, {"date": "2021-12-14", "close": 18.01, "volume": 6124064.0}, {"date": "2021-12-15", "close": 19.87, "volume": 3425857.0}, {"date": "2021-12-16", "close": 19.67, "volume": 2664127.0}, {"date": "2021-12-17", "close": 20.98, "volume": 6535816.0}, {"date": "2021-12-20", "close": 21.06, "volume": 3346122.0}, {"date": "2021-12-21", "close": 22.55, "volume": 4072287.0}, {"date": "2021-12-22", "close": 22.69, "volume": 1846939.0}, {"date": "2021-12-23", "close": 23.05, "volume": 1774495.0}, {"date": "2021-12-27", "close": 23.91, "volume": 1852298.0}, {"date": "2021-12-28", "close": 23.33, "volume": 1816165.0}, {"date": "2021-12-29", "close": 22.49, "volume": 2656378.0}, {"date": "2021-12-30", "close": 22.78, "volume": 1972885.0}, {"date": "2021-12-31", "close": 22.87, "volume": 2333824.0}, {"date": "2022-01-03", "close": 22.48, "volume": 2117402.0}, {"date": "2022-01-04", "close": 22.25, "volume": 2279059.0}, {"date": "2022-01-05", "close": 19.6, "volume": 3852606.0}, {"date": "2022-01-06", "close": 20.04, "volume": 2471329.0}, {"date": "2022-01-07", "close": 18.84, "volume": 2767740.0}, {"date": "2022-01-10", "close": 19.22, "volume": 2867082.0}, {"date": "2022-01-11", "close": 19.56, "volume": 2510518.0}, {"date": "2022-01-12", "close": 18.39, "volume": 2408972.0}, {"date": "2022-01-13", "close": 18.75, "volume": 5259812.0}, {"date": "2022-01-14", "close": 19.71, "volume": 2732964.0}, {"date": "2022-01-18", "close": 18.57, "volume": 2437620.0}, {"date": "2022-01-19", "close": 18.54, "volume": 2464422.0}, {"date": "2022-01-20", "close": 18.03, "volume": 2701675.0}, {"date": "2022-01-21", "close": 16.26, "volume": 5510408.0}, {"date": "2022-01-24", "close": 15.74, "volume": 8221750.0}, {"date": "2022-01-25", "close": 16.26, "volume": 2996292.0}, {"date": "2022-01-26", "close": 15.45, "volume": 3432272.0}, {"date": "2022-01-27", "close": 14.65, "volume": 2189752.0}, {"date": "2022-01-28", "close": 15.67, "volume": 3759801.0}, {"date": "2022-01-31", "close": 16.66, "volume": 2187227.0}, {"date": "2022-02-01", "close": 17.64, "volume": 1998560.0}, {"date": "2022-02-02", "close": 16.67, "volume": 2319514.0}, {"date": "2022-02-03", "close": 16.85, "volume": 2412366.0}, {"date": "2022-02-04", "close": 17.62, "volume": 2358967.0}, {"date": "2022-02-07", "close": 18.02, "volume": 1700984.0}, {"date": "2022-02-08", "close": 18.12, "volume": 1835703.0}, {"date": "2022-02-09", "close": 18.92, "volume": 2052516.0}, {"date": "2022-02-10", "close": 18.65, "volume": 2524711.0}, {"date": "2022-02-11", "close": 18.28, "volume": 2008998.0}, {"date": "2022-02-14", "close": 18.22, "volume": 1690059.0}, {"date": "2022-02-15", "close": 18.79, "volume": 1522527.0}, {"date": "2022-02-16", "close": 19.15, "volume": 5257803.0}, {"date": "2022-02-17", "close": 17.75, "volume": 3283563.0}, {"date": "2022-02-18", "close": 17.44, "volume": 2546221.0}, {"date": "2022-02-22", "close": 15.8, "volume": 3567207.0}, {"date": "2022-02-23", "close": 15.34, "volume": 2806991.0}, {"date": "2022-02-24", "close": 15.98, "volume": 3814768.0}, {"date": "2022-02-25", "close": 16.24, "volume": 2649169.0}, {"date": "2022-02-28", "close": 12.3, "volume": 24005020.0}, {"date": "2022-03-01", "close": 12.01, "volume": 5424633.0}, {"date": "2022-03-02", "close": 11.62, "volume": 12091750.0}, {"date": "2022-03-03", "close": 10.89, "volume": 4292650.0}, {"date": "2022-03-04", "close": 10.58, "volume": 2877674.0}, {"date": "2022-03-07", "close": 10.67, "volume": 4942922.0}, {"date": "2022-03-08", "close": 10.12, "volume": 4433856.0}, {"date": "2022-03-09", "close": 11.39, "volume": 4971141.0}, {"date": "2022-03-10", "close": 10.82, "volume": 4346946.0}, {"date": "2022-03-11", "close": 10.62, "volume": 2899119.0}, {"date": "2022-03-14", "close": 10.05, "volume": 3725765.0}, {"date": "2022-03-15", "close": 10.49, "volume": 3493226.0}, {"date": "2022-03-16", "close": 11.14, "volume": 2560809.0}, {"date": "2022-03-17", "close": 11.62, "volume": 1607385.0}, {"date": "2022-03-18", "close": 11.95, "volume": 2611485.0}, {"date": "2022-03-21", "close": 11.78, "volume": 2383151.0}, {"date": "2022-03-22", "close": 12.5, "volume": 2882845.0}, {"date": "2022-03-23", "close": 12.51, "volume": 1222831.0}, {"date": "2022-03-24", "close": 12.8, "volume": 1572687.0}, {"date": "2022-03-25", "close": 12.45, "volume": 1509188.0}, {"date": "2022-03-28", "close": 12.35, "volume": 932205.0}, {"date": "2022-03-29", "close": 12.69, "volume": 1143076.0}, {"date": "2022-03-30", "close": 12.39, "volume": 1338433.0}, {"date": "2022-03-31", "close": 12.38, "volume": 1604620.0}, {"date": "2022-04-01", "close": 12.59, "volume": 2702101.0}, {"date": "2022-04-04", "close": 12.55, "volume": 1629447.0}, {"date": "2022-04-05", "close": 12.11, "volume": 1089479.0}, {"date": "2022-04-06", "close": 12.07, "volume": 1393319.0}, {"date": "2022-04-07", "close": 12.12, "volume": 1046749.0}, {"date": "2022-04-08", "close": 11.98, "volume": 1049911.0}, {"date": "2022-04-11", "close": 11.92, "volume": 1473215.0}, {"date": "2022-04-12", "close": 11.6, "volume": 1514307.0}, {"date": "2022-04-13", "close": 12.28, "volume": 1291910.0}, {"date": "2022-04-14", "close": 11.85, "volume": 1114010.0}, {"date": "2022-04-18", "close": 11.3, "volume": 1547034.0}, {"date": "2022-04-19", "close": 11.15, "volume": 1653478.0}, {"date": "2022-04-20", "close": 11.53, "volume": 1746575.0}, {"date": "2022-04-21", "close": 10.95, "volume": 1742259.0}, {"date": "2022-04-22", "close": 10.82, "volume": 1913535.0}, {"date": "2022-04-25", "close": 11.39, "volume": 1580292.0}, {"date": "2022-04-26", "close": 10.93, "volume": 1565948.0}, {"date": "2022-04-27", "close": 10.8, "volume": 1061469.0}, {"date": "2022-04-28", "close": 10.52, "volume": 2721331.0}, {"date": "2022-04-29", "close": 10.29, "volume": 1141909.0}, {"date": "2022-05-02", "close": 10.89, "volume": 1426200.0}, {"date": "2022-05-03", "close": 11.12, "volume": 1493744.0}, {"date": "2022-05-04", "close": 11.37, "volume": 3536287.0}, {"date": "2022-05-05", "close": 10.85, "volume": 2240003.0}, {"date": "2022-05-06", "close": 10.16, "volume": 2497127.0}, {"date": "2022-05-09", "close": 8.945, "volume": 4558391.0}, {"date": "2022-05-10", "close": 11.27, "volume": 5681872.0}, {"date": "2022-05-11", "close": 9.58, "volume": 3826979.0}, {"date": "2022-05-12", "close": 9.89, "volume": 3047762.0}, {"date": "2022-05-13", "close": 11.17, "volume": 3429348.0}, {"date": "2022-05-16", "close": 10.99, "volume": 2134650.0}, {"date": "2022-05-17", "close": 11.45, "volume": 2020476.0}, {"date": "2022-05-18", "close": 11.21, "volume": 1658152.0}, {"date": "2022-05-19", "close": 11.65, "volume": 1803561.0}, {"date": "2022-05-20", "close": 12.05, "volume": 2310573.0}, {"date": "2022-05-23", "close": 11.84, "volume": 2000070.0}, {"date": "2022-05-24", "close": 11.31, "volume": 1177129.0}, {"date": "2022-05-25", "close": 11.36, "volume": 752119.0}, {"date": "2022-05-26", "close": 11.45, "volume": 925166.0}, {"date": "2022-05-27", "close": 11.93, "volume": 1229166.0}, {"date": "2022-05-31", "close": 11.28, "volume": 2387015.0}, {"date": "2022-06-01", "close": 11.08, "volume": 2205570.0}, {"date": "2022-06-02", "close": 11.17, "volume": 807443.0}, {"date": "2022-06-03", "close": 11.38, "volume": 1317890.0}, {"date": "2022-06-06", "close": 11.95, "volume": 4101655.0}, {"date": "2022-06-07", "close": 12.29, "volume": 2530645.0}, {"date": "2022-06-08", "close": 12.8, "volume": 2828056.0}, {"date": "2022-06-09", "close": 12.09, "volume": 2693400.0}, {"date": "2022-06-10", "close": 11.69, "volume": 1677830.0}, {"date": "2022-06-13", "close": 10.14, "volume": 4020728.0}, {"date": "2022-06-14", "close": 9.45, "volume": 3593001.0}, {"date": "2022-06-15", "close": 9.91, "volume": 2878661.0}, {"date": "2022-06-16", "close": 9.91, "volume": 2372649.0}, {"date": "2022-06-17", "close": 10.63, "volume": 3446910.0}, {"date": "2022-06-21", "close": 10.79, "volume": 2482031.0}, {"date": "2022-06-22", "close": 11.15, "volume": 2177264.0}, {"date": "2022-06-23", "close": 11.54, "volume": 2217569.0}, {"date": "2022-06-24", "close": 11.2, "volume": 18485150.0}, {"date": "2022-06-27", "close": 10.87, "volume": 2759988.0}, {"date": "2022-06-28", "close": 10.21, "volume": 2667473.0}, {"date": "2022-06-29", "close": 10.28, "volume": 1271492.0}, {"date": "2022-06-30", "close": 10.05, "volume": 1350181.0}, {"date": "2022-07-01", "close": 11.39, "volume": 4859753.0}, {"date": "2022-07-05", "close": 12.37, "volume": 3933627.0}, {"date": "2022-07-06", "close": 12.01, "volume": 2099693.0}, {"date": "2022-07-07", "close": 12.27, "volume": 1834705.0}, {"date": "2022-07-08", "close": 12.39, "volume": 1460751.0}, {"date": "2022-07-11", "close": 11.7, "volume": 1216586.0}, {"date": "2022-07-12", "close": 11.84, "volume": 1211274.0}, {"date": "2022-07-13", "close": 11.78, "volume": 995011.0}, {"date": "2022-07-14", "close": 11.58, "volume": 768240.0}, {"date": "2022-07-15", "close": 10.49, "volume": 5141445.0}, {"date": "2022-07-18", "close": 9.96, "volume": 2995681.0}, {"date": "2022-07-19", "close": 10.15, "volume": 1520189.0}, {"date": "2022-07-20", "close": 10.34, "volume": 1918323.0}, {"date": "2022-07-21", "close": 10.51, "volume": 1599049.0}, {"date": "2022-07-22", "close": 10.37, "volume": 2098600.0}, {"date": "2022-07-25", "close": 10.5, "volume": 1183990.0}, {"date": "2022-07-26", "close": 8.82, "volume": 9463882.0}, {"date": "2022-07-27", "close": 8.58, "volume": 7733506.0}, {"date": "2022-07-28", "close": 8.32, "volume": 3270766.0}, {"date": "2022-07-29", "close": 8.18, "volume": 2037818.0}, {"date": "2022-08-01", "close": 8.14, "volume": 2560772.0}, {"date": "2022-08-02", "close": 8.46, "volume": 1474435.0}, {"date": "2022-08-03", "close": 8.5, "volume": 2010409.0}, {"date": "2022-08-04", "close": 8.52, "volume": 7845255.0}, {"date": "2022-08-05", "close": 8.37, "volume": 3766988.0}, {"date": "2022-08-08", "close": 8.27, "volume": 3166986.0}, {"date": "2022-08-09", "close": 8.13, "volume": 2100970.0}, {"date": "2022-08-10", "close": 8.5, "volume": 1614962.0}, {"date": "2022-08-11", "close": 8.17, "volume": 2111860.0}, {"date": "2022-08-12", "close": 8.42, "volume": 1621507.0}, {"date": "2022-08-15", "close": 8.63, "volume": 1720406.0}, {"date": "2022-08-16", "close": 8.43, "volume": 1811520.0}, {"date": "2022-08-17", "close": 8.26, "volume": 2470125.0}, {"date": "2022-08-18", "close": 8.17, "volume": 1654993.0}, {"date": "2022-08-19", "close": 8.0, "volume": 1964520.0}, {"date": "2022-08-22", "close": 7.63, "volume": 2315268.0}, {"date": "2022-08-23", "close": 7.92, "volume": 2092135.0}, {"date": "2022-08-24", "close": 8.1, "volume": 1759209.0}, {"date": "2022-08-25", "close": 8.0, "volume": 933495.0}, {"date": "2022-08-26", "close": 7.72, "volume": 1283110.0}, {"date": "2022-08-29", "close": 7.51, "volume": 1204532.0}, {"date": "2022-08-30", "close": 7.51, "volume": 1532063.0}, {"date": "2022-08-31", "close": 7.36, "volume": 1869401.0}, {"date": "2022-09-01", "close": 7.29, "volume": 2293330.0}, {"date": "2022-09-02", "close": 7.22, "volume": 1407808.0}, {"date": "2022-09-06", "close": 6.86, "volume": 2695463.0}, {"date": "2022-09-07", "close": 6.66, "volume": 3282403.0}, {"date": "2022-09-08", "close": 6.82, "volume": 4065769.0}, {"date": "2022-09-09", "close": 7.26, "volume": 1764599.0}, {"date": "2022-09-12", "close": 7.39, "volume": 1702428.0}, {"date": "2022-09-13", "close": 7.41, "volume": 2801500.0}, {"date": "2022-09-14", "close": 7.49, "volume": 2102401.0}, {"date": "2022-09-15", "close": 7.58, "volume": 3424229.0}, {"date": "2022-09-16", "close": 7.3, "volume": 2445109.0}, {"date": "2022-09-19", "close": 7.64, "volume": 2569967.0}, {"date": "2022-09-20", "close": 7.62, "volume": 1801696.0}, {"date": "2022-09-21", "close": 7.47, "volume": 1912677.0}, {"date": "2022-09-22", "close": 7.26, "volume": 2350317.0}, {"date": "2022-09-23", "close": 7.03, "volume": 3047506.0}, {"date": "2022-09-26", "close": 7.16, "volume": 2040580.0}, {"date": "2022-09-27", "close": 7.48, "volume": 1470684.0}, {"date": "2022-09-28", "close": 7.8, "volume": 1283909.0}, {"date": "2022-09-29", "close": 7.45, "volume": 1842155.0}, {"date": "2022-09-30", "close": 7.52, "volume": 1276266.0}, {"date": "2022-10-03", "close": 7.4, "volume": 1735103.0}, {"date": "2022-10-04", "close": 7.5, "volume": 1998929.0}, {"date": "2022-10-05", "close": 7.55, "volume": 1576815.0}, {"date": "2022-10-06", "close": 7.64, "volume": 1000373.0}, {"date": "2022-10-07", "close": 7.35, "volume": 1080782.0}, {"date": "2022-10-10", "close": 7.57, "volume": 1629082.0}, {"date": "2022-10-11", "close": 7.45, "volume": 1744064.0}, {"date": "2022-10-12", "close": 7.44, "volume": 1206081.0}, {"date": "2022-10-13", "close": 7.46, "volume": 1647894.0}, {"date": "2022-10-14", "close": 7.34, "volume": 1200647.0}, {"date": "2022-10-17", "close": 7.53, "volume": 1904625.0}, {"date": "2022-10-18", "close": 7.45, "volume": 1801253.0}, {"date": "2022-10-19", "close": 7.2, "volume": 1817791.0}, {"date": "2022-10-20", "close": 8.14, "volume": 4685041.0}, {"date": "2022-10-21", "close": 7.1, "volume": 6591279.0}, {"date": "2022-10-24", "close": 6.95, "volume": 2770374.0}, {"date": "2022-10-25", "close": 7.4, "volume": 2126791.0}, {"date": "2022-10-26", "close": 7.62, "volume": 2133678.0}, {"date": "2022-10-27", "close": 7.91, "volume": 3146086.0}, {"date": "2022-10-28", "close": 8.02, "volume": 3357632.0}, {"date": "2022-10-31", "close": 8.13, "volume": 1730184.0}, {"date": "2022-11-01", "close": 8.01, "volume": 1472798.0}, {"date": "2022-11-02", "close": 7.61, "volume": 2241849.0}, {"date": "2022-11-03", "close": 5.18, "volume": 12372210.0}, {"date": "2022-11-04", "close": 5.15, "volume": 4969381.0}, {"date": "2022-11-07", "close": 5.05, "volume": 3538695.0}, {"date": "2022-11-08", "close": 5.38, "volume": 3376468.0}, {"date": "2022-11-09", "close": 5.03, "volume": 2844128.0}, {"date": "2022-11-10", "close": 5.32, "volume": 4704354.0}, {"date": "2022-11-11", "close": 5.29, "volume": 3520190.0}, {"date": "2022-11-14", "close": 5.05, "volume": 2579809.0}, {"date": "2022-11-15", "close": 5.15, "volume": 2876486.0}, {"date": "2022-11-16", "close": 4.94, "volume": 3887780.0}, {"date": "2022-11-17", "close": 4.74, "volume": 3362214.0}, {"date": "2022-11-18", "close": 4.76, "volume": 2353816.0}, {"date": "2022-11-21", "close": 4.64, "volume": 2176688.0}, {"date": "2022-11-22", "close": 4.65, "volume": 2013821.0}, {"date": "2022-11-23", "close": 4.88, "volume": 2987911.0}, {"date": "2022-11-25", "close": 4.88, "volume": 871114.0}, {"date": "2022-11-28", "close": 4.88, "volume": 1486112.0}, {"date": "2022-11-29", "close": 4.95, "volume": 1377581.0}, {"date": "2022-11-30", "close": 5.13, "volume": 2484502.0}, {"date": "2022-12-01", "close": 5.07, "volume": 1881901.0}, {"date": "2022-12-02", "close": 5.1, "volume": 1428174.0}, {"date": "2022-12-05", "close": 4.91, "volume": 1517448.0}, {"date": "2022-12-06", "close": 4.78, "volume": 1517211.0}, {"date": "2022-12-07", "close": 4.65, "volume": 1094974.0}, {"date": "2022-12-08", "close": 4.6, "volume": 1247256.0}, {"date": "2022-12-09", "close": 4.68, "volume": 1389217.0}, {"date": "2022-12-12", "close": 4.71, "volume": 1339960.0}, {"date": "2022-12-13", "close": 4.76, "volume": 2318595.0}, {"date": "2022-12-14", "close": 4.67, "volume": 1559521.0}, {"date": "2022-12-15", "close": 4.53, "volume": 2019399.0}, {"date": "2022-12-16", "close": 4.61, "volume": 3916596.0}, {"date": "2022-12-19", "close": 4.49, "volume": 1978603.0}, {"date": "2022-12-20", "close": 4.47, "volume": 1272702.0}, {"date": "2022-12-21", "close": 4.6, "volume": 1693209.0}, {"date": "2022-12-22", "close": 4.62, "volume": 1123769.0}, {"date": "2022-12-23", "close": 4.53, "volume": 1264553.0}, {"date": "2022-12-27", "close": 4.11, "volume": 2322911.0}, {"date": "2022-12-28", "close": 4.15, "volume": 1254209.0}, {"date": "2022-12-29", "close": 4.37, "volume": 1624152.0}, {"date": "2022-12-30", "close": 4.32, "volume": 990481.0}, {"date": "2023-01-03", "close": 5.94, "volume": 18506840.0}, {"date": "2023-01-04", "close": 6.72, "volume": 10264160.0}, {"date": "2023-01-05", "close": 6.89, "volume": 3508779.0}, {"date": "2023-01-06", "close": 7.55, "volume": 6536017.0}, {"date": "2023-01-09", "close": 7.53, "volume": 3721922.0}, {"date": "2023-01-10", "close": 7.74, "volume": 7692515.0}, {"date": "2023-01-11", "close": 8.33, "volume": 4909612.0}, {"date": "2023-01-12", "close": 8.77, "volume": 4029148.0}, {"date": "2023-01-13", "close": 9.11, "volume": 3605610.0}, {"date": "2023-01-17", "close": 8.64, "volume": 2614205.0}, {"date": "2023-01-18", "close": 8.23, "volume": 2870549.0}, {"date": "2023-01-19", "close": 7.93, "volume": 2605183.0}, {"date": "2023-01-20", "close": 8.33, "volume": 2854188.0}, {"date": "2023-01-23", "close": 8.29, "volume": 1713410.0}, {"date": "2023-01-24", "close": 8.21, "volume": 2147539.0}, {"date": "2023-01-25", "close": 9.05, "volume": 5270733.0}, {"date": "2023-01-26", "close": 9.21, "volume": 3134109.0}, {"date": "2023-01-27", "close": 9.37, "volume": 2982158.0}, {"date": "2023-01-30", "close": 8.94, "volume": 1900362.0}, {"date": "2023-01-31", "close": 9.05, "volume": 1500508.0}, {"date": "2023-02-01", "close": 9.27, "volume": 2403399.0}, {"date": "2023-02-02", "close": 9.32, "volume": 2956469.0}, {"date": "2023-02-03", "close": 9.05, "volume": 2217388.0}, {"date": "2023-02-06", "close": 9.1, "volume": 1932971.0}, {"date": "2023-02-07", "close": 8.99, "volume": 2472893.0}, {"date": "2023-02-08", "close": 8.48, "volume": 1857847.0}, {"date": "2023-02-09", "close": 8.33, "volume": 1467099.0}, {"date": "2023-02-10", "close": 8.4, "volume": 1970814.0}, {"date": "2023-02-13", "close": 8.12, "volume": 2083045.0}, {"date": "2023-02-14", "close": 7.9, "volume": 3258698.0}, {"date": "2023-02-15", "close": 7.84, "volume": 1996750.0}, {"date": "2023-02-16", "close": 7.61, "volume": 2110712.0}, {"date": "2023-02-17", "close": 8.19, "volume": 2220090.0}, {"date": "2023-02-21", "close": 7.78, "volume": 2226922.0}, {"date": "2023-02-22", "close": 7.91, "volume": 1858111.0}, {"date": "2023-02-23", "close": 8.4, "volume": 4097883.0}, {"date": "2023-02-24", "close": 8.19, "volume": 2366860.0}, {"date": "2023-02-27", "close": 8.33, "volume": 2945296.0}, {"date": "2023-02-28", "close": 9.09, "volume": 5665507.0}, {"date": "2023-03-01", "close": 8.99, "volume": 2999425.0}, {"date": "2023-03-02", "close": 8.94, "volume": 1867764.0}, {"date": "2023-03-03", "close": 8.99, "volume": 1883092.0}, {"date": "2023-03-06", "close": 9.17, "volume": 2551549.0}, {"date": "2023-03-07", "close": 9.04, "volume": 2352613.0}, {"date": "2023-03-08", "close": 9.94, "volume": 6571461.0}, {"date": "2023-03-09", "close": 9.53, "volume": 5249885.0}, {"date": "2023-03-10", "close": 8.79, "volume": 3996761.0}, {"date": "2023-03-13", "close": 8.9, "volume": 3114167.0}, {"date": "2023-03-14", "close": 9.43, "volume": 2321732.0}, {"date": "2023-03-15", "close": 9.5, "volume": 1984712.0}, {"date": "2023-03-16", "close": 9.57, "volume": 1835162.0}, {"date": "2023-03-17", "close": 9.51, "volume": 2532861.0}, {"date": "2023-03-20", "close": 9.22, "volume": 1901685.0}, {"date": "2023-03-21", "close": 9.21, "volume": 1977336.0}, {"date": "2023-03-22", "close": 8.74, "volume": 2385302.0}, {"date": "2023-03-23", "close": 9.29, "volume": 4752030.0}, {"date": "2023-03-24", "close": 10.31, "volume": 8338512.0}, {"date": "2023-03-27", "close": 10.82, "volume": 4612281.0}, {"date": "2023-03-28", "close": 10.99, "volume": 7701891.0}, {"date": "2023-03-29", "close": 11.27, "volume": 4990503.0}, {"date": "2023-03-30", "close": 10.98, "volume": 2474070.0}, {"date": "2023-03-31", "close": 10.96, "volume": 2117726.0}, {"date": "2023-04-03", "close": 10.32, "volume": 2835485.0}, {"date": "2023-04-04", "close": 10.15, "volume": 2194025.0}, {"date": "2023-04-05", "close": 9.98, "volume": 3471666.0}, {"date": "2023-04-06", "close": 9.86, "volume": 2002144.0}, {"date": "2023-04-10", "close": 9.87, "volume": 2709565.0}, {"date": "2023-04-11", "close": 10.94, "volume": 3590415.0}, {"date": "2023-04-12", "close": 11.03, "volume": 2105254.0}, {"date": "2023-04-13", "close": 11.25, "volume": 2968842.0}, {"date": "2023-04-14", "close": 11.22, "volume": 1602689.0}, {"date": "2023-04-17", "close": 10.76, "volume": 2646707.0}, {"date": "2023-04-18", "close": 11.0, "volume": 2859875.0}, {"date": "2023-04-19", "close": 11.03, "volume": 1691742.0}, {"date": "2023-04-20", "close": 10.62, "volume": 2796941.0}, {"date": "2023-04-21", "close": 10.71, "volume": 2251029.0}, {"date": "2023-04-24", "close": 10.75, "volume": 4258435.0}, {"date": "2023-04-25", "close": 11.07, "volume": 6594973.0}, {"date": "2023-04-26", "close": 11.17, "volume": 2033257.0}, {"date": "2023-04-27", "close": 11.12, "volume": 1833814.0}, {"date": "2023-04-28", "close": 11.25, "volume": 2648276.0}, {"date": "2023-05-01", "close": 11.2, "volume": 2654225.0}, {"date": "2023-05-02", "close": 11.58, "volume": 4323773.0}, {"date": "2023-05-03", "close": 11.69, "volume": 3682355.0}, {"date": "2023-05-04", "close": 11.34, "volume": 5112567.0}, {"date": "2023-05-05", "close": 11.56, "volume": 4150607.0}, {"date": "2023-05-08", "close": 11.19, "volume": 2386684.0}, {"date": "2023-05-09", "close": 11.2, "volume": 2133934.0}, {"date": "2023-05-10", "close": 11.24, "volume": 2413361.0}, {"date": "2023-05-11", "close": 10.98, "volume": 1751143.0}, {"date": "2023-05-12", "close": 10.74, "volume": 1691330.0}, {"date": "2023-05-15", "close": 10.88, "volume": 2079442.0}, {"date": "2023-05-16", "close": 10.21, "volume": 3777743.0}, {"date": "2023-05-17", "close": 10.71, "volume": 2674801.0}, {"date": "2023-05-18", "close": 10.74, "volume": 1852106.0}, {"date": "2023-05-19", "close": 10.64, "volume": 1622246.0}, {"date": "2023-05-22", "close": 11.28, "volume": 3558460.0}, {"date": "2023-05-23", "close": 11.31, "volume": 2045875.0}, {"date": "2023-05-24", "close": 10.44, "volume": 3738702.0}, {"date": "2023-05-25", "close": 9.56, "volume": 3878016.0}, {"date": "2023-05-26", "close": 9.49, "volume": 2449216.0}, {"date": "2023-05-30", "close": 9.05, "volume": 2583162.0}, {"date": "2023-05-31", "close": 8.96, "volume": 2451812.0}, {"date": "2023-06-01", "close": 9.12, "volume": 1821423.0}, {"date": "2023-06-02", "close": 9.54, "volume": 1895748.0}, {"date": "2023-06-05", "close": 9.91, "volume": 2465597.0}, {"date": "2023-06-06", "close": 10.44, "volume": 2465527.0}, {"date": "2023-06-07", "close": 10.5, "volume": 1593539.0}, {"date": "2023-06-08", "close": 10.41, "volume": 1279840.0}, {"date": "2023-06-09", "close": 9.99, "volume": 2060628.0}, {"date": "2023-06-12", "close": 10.02, "volume": 1658927.0}, {"date": "2023-06-13", "close": 9.95, "volume": 1142514.0}, {"date": "2023-06-14", "close": 9.86, "volume": 1329914.0}, {"date": "2023-06-15", "close": 9.93, "volume": 1159077.0}, {"date": "2023-06-16", "close": 9.63, "volume": 1966356.0}, {"date": "2023-06-20", "close": 9.57, "volume": 1679766.0}, {"date": "2023-06-21", "close": 9.51, "volume": 1795635.0}, {"date": "2023-06-22", "close": 9.52, "volume": 972823.0}, {"date": "2023-06-23", "close": 9.23, "volume": 1666034.0}, {"date": "2023-06-26", "close": 9.13, "volume": 1201232.0}, {"date": "2023-06-27", "close": 9.13, "volume": 1238290.0}, {"date": "2023-06-28", "close": 9.18, "volume": 1266949.0}, {"date": "2023-06-29", "close": 9.16, "volume": 1746468.0}, {"date": "2023-06-30", "close": 9.68, "volume": 9694110.0}, {"date": "2023-07-03", "close": 9.99, "volume": 1223851.0}, {"date": "2023-07-05", "close": 9.95, "volume": 1866445.0}, {"date": "2023-07-06", "close": 10.12, "volume": 2825660.0}, {"date": "2023-07-07", "close": 10.29, "volume": 2098829.0}, {"date": "2023-07-10", "close": 10.73, "volume": 2619592.0}, {"date": "2023-07-11", "close": 11.4, "volume": 3048345.0}, {"date": "2023-07-12", "close": 11.1, "volume": 2271417.0}, {"date": "2023-07-13", "close": 10.99, "volume": 1748978.0}, {"date": "2023-07-14", "close": 11.12, "volume": 1481862.0}, {"date": "2023-07-17", "close": 11.25, "volume": 2184446.0}, {"date": "2023-07-18", "close": 11.48, "volume": 1697950.0}, {"date": "2023-07-19", "close": 11.33, "volume": 2290120.0}, {"date": "2023-07-20", "close": 11.21, "volume": 1710725.0}, {"date": "2023-07-21", "close": 10.94, "volume": 2414477.0}, {"date": "2023-07-24", "close": 10.87, "volume": 1815282.0}, {"date": "2023-07-25", "close": 10.65, "volume": 1831051.0}, {"date": "2023-07-26", "close": 11.09, "volume": 2793168.0}, {"date": "2023-07-27", "close": 11.07, "volume": 1858124.0}, {"date": "2023-07-28", "close": 12.27, "volume": 4347499.0}, {"date": "2023-07-31", "close": 11.58, "volume": 3847218.0}, {"date": "2023-08-01", "close": 10.45, "volume": 4721956.0}, {"date": "2023-08-02", "close": 10.13, "volume": 3727135.0}, {"date": "2023-08-03", "close": 10.56, "volume": 8516432.0}, {"date": "2023-08-04", "close": 9.82, "volume": 4780075.0}, {"date": "2023-08-07", "close": 9.75, "volume": 2533757.0}, {"date": "2023-08-08", "close": 9.71, "volume": 1662230.0}, {"date": "2023-08-09", "close": 9.46, "volume": 1405005.0}, {"date": "2023-08-10", "close": 9.56, "volume": 1248441.0}, {"date": "2023-08-11", "close": 9.5, "volume": 2000510.0}, {"date": "2023-08-14", "close": 9.66, "volume": 1969822.0}, {"date": "2023-08-15", "close": 9.58, "volume": 1704914.0}, {"date": "2023-08-16", "close": 9.74, "volume": 1483424.0}, {"date": "2023-08-17", "close": 9.49, "volume": 1398934.0}, {"date": "2023-08-18", "close": 9.79, "volume": 2115409.0}, {"date": "2023-08-21", "close": 9.55, "volume": 1751187.0}, {"date": "2023-08-22", "close": 9.37, "volume": 1286912.0}, {"date": "2023-08-23", "close": 9.28, "volume": 847799.0}, {"date": "2023-08-24", "close": 8.93, "volume": 1538207.0}, {"date": "2023-08-25", "close": 9.16, "volume": 1034938.0}, {"date": "2023-08-28", "close": 9.13, "volume": 723200.0}, {"date": "2023-08-29", "close": 9.16, "volume": 649206.0}, {"date": "2023-08-30", "close": 9.14, "volume": 813341.0}, {"date": "2023-08-31", "close": 9.07, "volume": 1103164.0}, {"date": "2023-09-01", "close": 9.46, "volume": 1262035.0}, {"date": "2023-09-05", "close": 9.8, "volume": 2608046.0}, {"date": "2023-09-06", "close": 10.19, "volume": 2784572.0}, {"date": "2023-09-07", "close": 9.69, "volume": 1338217.0}, {"date": "2023-09-08", "close": 9.83, "volume": 1273302.0}, {"date": "2023-09-11", "close": 9.72, "volume": 1977675.0}, {"date": "2023-09-12", "close": 9.12, "volume": 2237122.0}, {"date": "2023-09-13", "close": 9.13, "volume": 1115124.0}, {"date": "2023-09-14", "close": 9.08, "volume": 1048215.0}, {"date": "2023-09-15", "close": 8.84, "volume": 1535051.0}, {"date": "2023-09-18", "close": 8.4, "volume": 2548105.0}, {"date": "2023-09-19", "close": 8.56, "volume": 2333848.0}, {"date": "2023-09-20", "close": 8.34, "volume": 1567116.0}, {"date": "2023-09-21", "close": 8.27, "volume": 1881383.0}, {"date": "2023-09-22", "close": 8.35, "volume": 2042589.0}, {"date": "2023-09-25", "close": 8.11, "volume": 2143432.0}, {"date": "2023-09-26", "close": 8.17, "volume": 1554339.0}, {"date": "2023-09-27", "close": 7.98, "volume": 2309212.0}, {"date": "2023-09-28", "close": 7.88, "volume": 3116192.0}, {"date": "2023-09-29", "close": 7.77, "volume": 2327225.0}, {"date": "2023-10-02", "close": 7.44, "volume": 3017757.0}, {"date": "2023-10-03", "close": 7.29, "volume": 1580092.0}, {"date": "2023-10-04", "close": 7.19, "volume": 1725791.0}, {"date": "2023-10-05", "close": 7.27, "volume": 1921475.0}, {"date": "2023-10-06", "close": 7.3, "volume": 1544730.0}, {"date": "2023-10-09", "close": 7.29, "volume": 3923220.0}, {"date": "2023-10-10", "close": 7.46, "volume": 2253666.0}, {"date": "2023-10-11", "close": 7.57, "volume": 2422236.0}, {"date": "2023-10-12", "close": 7.42, "volume": 2714503.0}, {"date": "2023-10-13", "close": 7.52, "volume": 742345.0}, {"date": "2023-10-16", "close": 7.92, "volume": 2317173.0}, {"date": "2023-10-17", "close": 7.84, "volume": 1540483.0}, {"date": "2023-10-18", "close": 7.67, "volume": 1032778.0}, {"date": "2023-10-19", "close": 7.47, "volume": 1541900.0}, {"date": "2023-10-20", "close": 7.5, "volume": 1358857.0}, {"date": "2023-10-23", "close": 7.24, "volume": 1466110.0}, {"date": "2023-10-24", "close": 7.52, "volume": 1683436.0}, {"date": "2023-10-25", "close": 7.36, "volume": 1163646.0}, {"date": "2023-10-26", "close": 7.33, "volume": 1248754.0}, {"date": "2023-10-27", "close": 7.19, "volume": 1028019.0}, {"date": "2023-10-30", "close": 7.35, "volume": 1074670.0}, {"date": "2023-10-31", "close": 7.34, "volume": 1114685.0}, {"date": "2023-11-01", "close": 7.13, "volume": 2427080.0}, {"date": "2023-11-02", "close": 7.88, "volume": 3187199.0}, {"date": "2023-11-03", "close": 8.23, "volume": 2053937.0}, {"date": "2023-11-06", "close": 8.29, "volume": 1447327.0}, {"date": "2023-11-07", "close": 8.29, "volume": 1235107.0}, {"date": "2023-11-08", "close": 8.06, "volume": 1119824.0}, {"date": "2023-11-09", "close": 7.58, "volume": 1421789.0}, {"date": "2023-11-10", "close": 7.74, "volume": 1058134.0}, {"date": "2023-11-13", "close": 7.82, "volume": 908430.0}, {"date": "2023-11-14", "close": 8.17, "volume": 1096211.0}, {"date": "2023-11-15", "close": 8.16, "volume": 1445195.0}, {"date": "2023-11-16", "close": 8.16, "volume": 933925.0}, {"date": "2023-11-17", "close": 8.6, "volume": 3061866.0}, {"date": "2023-11-20", "close": 9.24, "volume": 3928019.0}, {"date": "2023-11-21", "close": 8.74, "volume": 7194297.0}, {"date": "2023-11-22", "close": 9.04, "volume": 3016250.0}, {"date": "2023-11-24", "close": 9.17, "volume": 1407964.0}, {"date": "2023-11-27", "close": 8.54, "volume": 2239380.0}, {"date": "2023-11-28", "close": 8.69, "volume": 2221377.0}, {"date": "2023-11-29", "close": 8.6, "volume": 1849795.0}, {"date": "2023-11-30", "close": 8.64, "volume": 2070714.0}, {"date": "2023-12-01", "close": 9.06, "volume": 2226743.0}, {"date": "2023-12-04", "close": 8.82, "volume": 2399927.0}, {"date": "2023-12-05", "close": 8.81, "volume": 1388732.0}, {"date": "2023-12-06", "close": 8.85, "volume": 1696597.0}, {"date": "2023-12-07", "close": 8.77, "volume": 1234479.0}, {"date": "2023-12-08", "close": 8.86, "volume": 1251742.0}, {"date": "2023-12-11", "close": 8.61, "volume": 1251225.0}, {"date": "2023-12-12", "close": 8.59, "volume": 1305254.0}, {"date": "2023-12-13", "close": 8.75, "volume": 1820556.0}, {"date": "2023-12-14", "close": 9.03, "volume": 3177217.0}, {"date": "2023-12-15", "close": 9.39, "volume": 4330150.0}, {"date": "2023-12-18", "close": 9.35, "volume": 3436778.0}, {"date": "2023-12-19", "close": 9.49, "volume": 2527507.0}, {"date": "2023-12-20", "close": 8.91, "volume": 2557917.0}, {"date": "2023-12-21", "close": 9.24, "volume": 1487107.0}, {"date": "2023-12-22", "close": 9.2, "volume": 1204893.0}, {"date": "2023-12-26", "close": 9.32, "volume": 1453358.0}, {"date": "2023-12-27", "close": 9.29, "volume": 1433802.0}, {"date": "2023-12-28", "close": 9.26, "volume": 1424415.0}, {"date": "2023-12-29", "close": 8.99, "volume": 1733583.0}, {"date": "2024-01-02", "close": 8.74, "volume": 1442511.0}, {"date": "2024-01-03", "close": 8.45, "volume": 1206952.0}, {"date": "2024-01-04", "close": 8.21, "volume": 1863788.0}, {"date": "2024-01-05", "close": 8.4, "volume": 4854068.0}, {"date": "2024-01-08", "close": 9.31, "volume": 3727584.0}, {"date": "2024-01-09", "close": 8.99, "volume": 2257713.0}, {"date": "2024-01-10", "close": 8.51, "volume": 2863738.0}, {"date": "2024-01-11", "close": 7.92, "volume": 4809529.0}, {"date": "2024-01-12", "close": 7.74, "volume": 2854017.0}, {"date": "2024-01-16", "close": 7.8, "volume": 3230635.0}, {"date": "2024-01-17", "close": 7.87, "volume": 1499922.0}, {"date": "2024-01-18", "close": 7.88, "volume": 2619801.0}, {"date": "2024-01-19", "close": 8.0, "volume": 1666195.0}, {"date": "2024-01-22", "close": 8.1, "volume": 2153032.0}, {"date": "2024-01-23", "close": 8.05, "volume": 1445533.0}, {"date": "2024-01-24", "close": 7.88, "volume": 1697473.0}, {"date": "2024-01-25", "close": 8.04, "volume": 1126480.0}, {"date": "2024-01-26", "close": 7.99, "volume": 1095242.0}, {"date": "2024-01-29", "close": 8.03, "volume": 1141584.0}, {"date": "2024-01-30", "close": 7.74, "volume": 1130825.0}, {"date": "2024-01-31", "close": 7.54, "volume": 1625021.0}, {"date": "2024-02-01", "close": 7.73, "volume": 1610491.0}, {"date": "2024-02-02", "close": 7.68, "volume": 1551935.0}, {"date": "2024-02-05", "close": 7.55, "volume": 1092150.0}, {"date": "2024-02-06", "close": 7.93, "volume": 1447401.0}, {"date": "2024-02-07", "close": 7.78, "volume": 985951.0}, {"date": "2024-02-08", "close": 7.91, "volume": 1073942.0}, {"date": "2024-02-09", "close": 8.29, "volume": 2772832.0}, {"date": "2024-02-12", "close": 8.32, "volume": 2422683.0}, {"date": "2024-02-13", "close": 7.78, "volume": 2247901.0}, {"date": "2024-02-14", "close": 7.97, "volume": 2826733.0}, {"date": "2024-02-15", "close": 6.02, "volume": 19625720.0}, {"date": "2024-02-16", "close": 5.85, "volume": 5600938.0}, {"date": "2024-02-20", "close": 5.59, "volume": 4774583.0}, {"date": "2024-02-21", "close": 5.74, "volume": 5586582.0}, {"date": "2024-02-22", "close": 6.0, "volume": 4163280.0}, {"date": "2024-02-23", "close": 5.95, "volume": 2666877.0}, {"date": "2024-02-26", "close": 6.0, "volume": 2561419.0}, {"date": "2024-02-27", "close": 6.02, "volume": 2168472.0}, {"date": "2024-02-28", "close": 5.84, "volume": 2352226.0}, {"date": "2024-02-29", "close": 5.72, "volume": 2040946.0}, {"date": "2024-03-01", "close": 5.78, "volume": 1583821.0}, {"date": "2024-03-04", "close": 5.76, "volume": 1757002.0}, {"date": "2024-03-05", "close": 5.6, "volume": 2042420.0}, {"date": "2024-03-06", "close": 5.52, "volume": 1766805.0}, {"date": "2024-03-07", "close": 5.45, "volume": 1342221.0}, {"date": "2024-03-08", "close": 5.43, "volume": 1353214.0}, {"date": "2024-03-11", "close": 5.37, "volume": 1469161.0}, {"date": "2024-03-12", "close": 5.2, "volume": 1874071.0}, {"date": "2024-03-13", "close": 5.25, "volume": 1348730.0}, {"date": "2024-03-14", "close": 5.09, "volume": 1987498.0}, {"date": "2024-03-15", "close": 5.17, "volume": 2205377.0}, {"date": "2024-03-18", "close": 5.09, "volume": 1267081.0}, {"date": "2024-03-19", "close": 5.18, "volume": 1176517.0}, {"date": "2024-03-20", "close": 5.14, "volume": 1807580.0}, {"date": "2024-03-21", "close": 5.01, "volume": 1871108.0}, {"date": "2024-03-22", "close": 4.97, "volume": 1792314.0}, {"date": "2024-03-25", "close": 4.99, "volume": 969097.0}, {"date": "2024-03-26", "close": 4.93, "volume": 948678.0}, {"date": "2024-03-27", "close": 5.0, "volume": 1438779.0}, {"date": "2024-03-28", "close": 5.01, "volume": 1375006.0}, {"date": "2024-04-01", "close": 5.4, "volume": 2477381.0}, {"date": "2024-04-02", "close": 5.08, "volume": 1164390.0}, {"date": "2024-04-03", "close": 5.18, "volume": 1185475.0}, {"date": "2024-04-04", "close": 5.09, "volume": 1203531.0}, {"date": "2024-04-05", "close": 5.05, "volume": 1053108.0}, {"date": "2024-04-08", "close": 4.98, "volume": 831181.0}, {"date": "2024-04-09", "close": 5.11, "volume": 1501356.0}, {"date": "2024-04-10", "close": 4.99, "volume": 1651786.0}, {"date": "2024-04-11", "close": 5.08, "volume": 855153.0}, {"date": "2024-04-12", "close": 5.1, "volume": 1721800.0}, {"date": "2024-04-15", "close": 5.04, "volume": 1339560.0}, {"date": "2024-04-16", "close": 5.0, "volume": 855913.0}, {"date": "2024-04-17", "close": 4.91, "volume": 1145204.0}, {"date": "2024-04-18", "close": 4.81, "volume": 2098031.0}, {"date": "2024-04-19", "close": 4.99, "volume": 1573718.0}, {"date": "2024-04-22", "close": 5.05, "volume": 1167172.0}, {"date": "2024-04-23", "close": 5.09, "volume": 920655.0}, {"date": "2024-04-24", "close": 5.03, "volume": 786047.0}, {"date": "2024-04-25", "close": 4.87, "volume": 1540488.0}, {"date": "2024-04-26", "close": 4.91, "volume": 985501.0}, {"date": "2024-04-29", "close": 5.01, "volume": 940225.0}, {"date": "2024-04-30", "close": 5.09, "volume": 1581067.0}, {"date": "2024-05-01", "close": 5.2, "volume": 1667938.0}, {"date": "2024-05-02", "close": 5.17, "volume": 3438271.0}, {"date": "2024-05-03", "close": 5.1, "volume": 1696503.0}, {"date": "2024-05-06", "close": 5.16, "volume": 1336343.0}, {"date": "2024-05-07", "close": 5.12, "volume": 1015237.0}, {"date": "2024-05-08", "close": 5.15, "volume": 931132.0}, {"date": "2024-05-09", "close": 5.17, "volume": 792055.0}, {"date": "2024-05-10", "close": 5.02, "volume": 1188962.0}, {"date": "2024-05-13", "close": 5.02, "volume": 845787.0}, {"date": "2024-05-14", "close": 5.2, "volume": 1444777.0}, {"date": "2024-05-15", "close": 5.31, "volume": 1761013.0}, {"date": "2024-05-16", "close": 5.77, "volume": 2745332.0}, {"date": "2024-05-17", "close": 5.76, "volume": 2333017.0}, {"date": "2024-05-20", "close": 5.78, "volume": 2414171.0}, {"date": "2024-05-21", "close": 5.59, "volume": 1392676.0}, {"date": "2024-05-22", "close": 5.53, "volume": 889815.0}, {"date": "2024-05-23", "close": 5.24, "volume": 1049103.0}, {"date": "2024-05-24", "close": 5.21, "volume": 681996.0}, {"date": "2024-05-28", "close": 5.29, "volume": 819406.0}, {"date": "2024-05-29", "close": 5.16, "volume": 902387.0}, {"date": "2024-05-30", "close": 5.38, "volume": 898615.0}, {"date": "2024-05-31", "close": 5.42, "volume": 1619070.0}, {"date": "2024-06-03", "close": 5.36, "volume": 1104533.0}, {"date": "2024-06-04", "close": 5.27, "volume": 694610.0}, {"date": "2024-06-05", "close": 5.46, "volume": 1403596.0}, {"date": "2024-06-06", "close": 5.39, "volume": 744331.0}, {"date": "2024-06-07", "close": 5.3, "volume": 761208.0}, {"date": "2024-06-10", "close": 5.4, "volume": 653344.0}, {"date": "2024-06-11", "close": 5.55, "volume": 955171.0}, {"date": "2024-06-12", "close": 5.45, "volume": 814701.0}, {"date": "2024-06-13", "close": 5.35, "volume": 1234408.0}, {"date": "2024-06-14", "close": 5.65, "volume": 2873167.0}, {"date": "2024-06-17", "close": 5.54, "volume": 1453919.0}, {"date": "2024-06-18", "close": 5.42, "volume": 908202.0}, {"date": "2024-06-20", "close": 5.46, "volume": 1047134.0}, {"date": "2024-06-21", "close": 5.53, "volume": 1100094.0}, {"date": "2024-06-24", "close": 5.66, "volume": 780484.0}, {"date": "2024-06-25", "close": 5.57, "volume": 683397.0}, {"date": "2024-06-26", "close": 5.51, "volume": 878705.0}, {"date": "2024-06-27", "close": 5.62, "volume": 585737.0}, {"date": "2024-06-28", "close": 5.71, "volume": 3605299.0}, {"date": "2024-07-01", "close": 5.49, "volume": 845475.0}, {"date": "2024-07-02", "close": 5.43, "volume": 571187.0}, {"date": "2024-07-03", "close": 5.47, "volume": 388374.0}, {"date": "2024-07-05", "close": 5.61, "volume": 813623.0}, {"date": "2024-07-08", "close": 5.63, "volume": 968815.0}, {"date": "2024-07-09", "close": 5.52, "volume": 767338.0}, {"date": "2024-07-10", "close": 5.5, "volume": 753343.0}, {"date": "2024-07-11", "close": 5.86, "volume": 2445501.0}, {"date": "2024-07-12", "close": 5.61, "volume": 1351591.0}, {"date": "2024-07-15", "close": 5.67, "volume": 1600695.0}, {"date": "2024-07-16", "close": 5.8, "volume": 1852896.0}, {"date": "2024-07-17", "close": 5.84, "volume": 1063783.0}, {"date": "2024-07-18", "close": 5.57, "volume": 1359098.0}, {"date": "2024-07-19", "close": 5.56, "volume": 2053473.0}, {"date": "2024-07-22", "close": 5.43, "volume": 1516540.0}, {"date": "2024-07-23", "close": 5.45, "volume": 1528060.0}, {"date": "2024-07-24", "close": 5.56, "volume": 1516079.0}, {"date": "2024-07-25", "close": 5.6, "volume": 1508650.0}, {"date": "2024-07-26", "close": 5.68, "volume": 1012754.0}, {"date": "2024-07-29", "close": 5.68, "volume": 925265.0}, {"date": "2024-07-30", "close": 5.62, "volume": 1383914.0}, {"date": "2024-07-31", "close": 5.88, "volume": 2368030.0}, {"date": "2024-08-01", "close": 5.61, "volume": 1617730.0}, {"date": "2024-08-02", "close": 5.5, "volume": 2032563.0}, {"date": "2024-08-05", "close": 5.37, "volume": 2899050.0}, {"date": "2024-08-06", "close": 5.62, "volume": 1631082.0}, {"date": "2024-08-07", "close": 5.32, "volume": 1381941.0}, {"date": "2024-08-08", "close": 5.47, "volume": 1196914.0}, {"date": "2024-08-09", "close": 5.4, "volume": 890092.0}, {"date": "2024-08-12", "close": 5.46, "volume": 978700.0}, {"date": "2024-08-13", "close": 5.45, "volume": 959394.0}, {"date": "2024-08-14", "close": 5.59, "volume": 1092497.0}, {"date": "2024-08-15", "close": 5.59, "volume": 1194368.0}, {"date": "2024-08-16", "close": 6.26, "volume": 2922521.0}, {"date": "2024-08-19", "close": 6.44, "volume": 2025148.0}, {"date": "2024-08-20", "close": 6.43, "volume": 1207751.0}, {"date": "2024-08-21", "close": 6.59, "volume": 1862112.0}, {"date": "2024-08-22", "close": 6.65, "volume": 1675300.0}, {"date": "2024-08-23", "close": 6.76, "volume": 1701506.0}, {"date": "2024-08-26", "close": 6.71, "volume": 1128046.0}, {"date": "2024-08-27", "close": 6.73, "volume": 880100.0}, {"date": "2024-08-28", "close": 6.61, "volume": 2359551.0}, {"date": "2024-08-29", "close": 6.9, "volume": 1393434.0}, {"date": "2024-08-30", "close": 6.81, "volume": 1128164.0}, {"date": "2024-09-03", "close": 6.68, "volume": 1022774.0}, {"date": "2024-09-04", "close": 6.98, "volume": 1299896.0}, {"date": "2024-09-05", "close": 6.91, "volume": 1493479.0}, {"date": "2024-09-06", "close": 7.26, "volume": 2678585.0}, {"date": "2024-09-09", "close": 6.87, "volume": 1576682.0}, {"date": "2024-09-10", "close": 6.56, "volume": 1346215.0}, {"date": "2024-09-11", "close": 6.53, "volume": 879038.0}, {"date": "2024-09-12", "close": 6.58, "volume": 1137861.0}, {"date": "2024-09-13", "close": 7.03, "volume": 1952073.0}, {"date": "2024-09-16", "close": 7.13, "volume": 1261124.0}, {"date": "2024-09-17", "close": 7.14, "volume": 1674581.0}, {"date": "2024-09-18", "close": 7.08, "volume": 929388.0}, {"date": "2024-09-19", "close": 7.2, "volume": 740490.0}, {"date": "2024-09-20", "close": 7.2, "volume": 2965018.0}, {"date": "2024-09-23", "close": 6.98, "volume": 932321.0}, {"date": "2024-09-24", "close": 7.02, "volume": 987345.0}, {"date": "2024-09-25", "close": 7.2, "volume": 807175.0}, {"date": "2024-09-26", "close": 7.16, "volume": 1017594.0}, {"date": "2024-09-27", "close": 7.28, "volume": 790979.0}, {"date": "2024-09-30", "close": 7.33, "volume": 918080.0}, {"date": "2024-10-01", "close": 7.26, "volume": 873187.0}, {"date": "2024-10-02", "close": 7.12, "volume": 1143642.0}, {"date": "2024-10-03", "close": 7.02, "volume": 1048553.0}, {"date": "2024-10-04", "close": 7.12, "volume": 820387.0}, {"date": "2024-10-07", "close": 6.84, "volume": 606247.0}, {"date": "2024-10-08", "close": 6.82, "volume": 522272.0}, {"date": "2024-10-09", "close": 6.75, "volume": 699802.0}, {"date": "2024-10-10", "close": 6.98, "volume": 963211.0}, {"date": "2024-10-11", "close": 7.08, "volume": 895175.0}, {"date": "2024-10-14", "close": 7.12, "volume": 536607.0}, {"date": "2024-10-15", "close": 7.2, "volume": 793194.0}, {"date": "2024-10-16", "close": 7.18, "volume": 685131.0}, {"date": "2024-10-17", "close": 7.18, "volume": 701407.0}, {"date": "2024-10-18", "close": 7.03, "volume": 1079007.0}, {"date": "2024-10-21", "close": 7.17, "volume": 1019607.0}, {"date": "2024-10-22", "close": 7.07, "volume": 530384.0}, {"date": "2024-10-23", "close": 6.99, "volume": 812003.0}, {"date": "2024-10-24", "close": 7.04, "volume": 622244.0}, {"date": "2024-10-25", "close": 7.05, "volume": 808715.0}, {"date": "2024-10-28", "close": 7.24, "volume": 1072219.0}, {"date": "2024-10-29", "close": 7.49, "volume": 1037265.0}, {"date": "2024-10-30", "close": 7.36, "volume": 891731.0}, {"date": "2024-10-31", "close": 7.21, "volume": 825181.0}, {"date": "2024-11-01", "close": 7.32, "volume": 821000.0}, {"date": "2024-11-04", "close": 7.21, "volume": 1196678.0}, {"date": "2024-11-05", "close": 7.32, "volume": 962206.0}, {"date": "2024-11-06", "close": 7.52, "volume": 1650784.0}, {"date": "2024-11-07", "close": 8.34, "volume": 4245877.0}, {"date": "2024-11-08", "close": 8.32, "volume": 2230112.0}, {"date": "2024-11-11", "close": 8.49, "volume": 1961326.0}, {"date": "2024-11-12", "close": 8.38, "volume": 1551848.0}, {"date": "2024-11-13", "close": 8.28, "volume": 1579167.0}, {"date": "2024-11-14", "close": 8.33, "volume": 1406480.0}, {"date": "2024-11-15", "close": 8.12, "volume": 1444530.0}, {"date": "2024-11-18", "close": 8.01, "volume": 1195869.0}, {"date": "2024-11-19", "close": 8.13, "volume": 1260889.0}, {"date": "2024-11-20", "close": 8.24, "volume": 1273531.0}, {"date": "2024-11-21", "close": 8.77, "volume": 2417356.0}, {"date": "2024-11-22", "close": 8.86, "volume": 1595809.0}, {"date": "2024-11-25", "close": 8.71, "volume": 1620585.0}, {"date": "2024-11-26", "close": 8.71, "volume": 750630.0}, {"date": "2024-11-27", "close": 8.85, "volume": 1215702.0}, {"date": "2024-11-29", "close": 8.86, "volume": 771994.0}, {"date": "2024-12-02", "close": 9.1, "volume": 2327639.0}, {"date": "2024-12-03", "close": 8.85, "volume": 1329187.0}, {"date": "2024-12-04", "close": 8.72, "volume": 887160.0}, {"date": "2024-12-05", "close": 8.88, "volume": 1195275.0}, {"date": "2024-12-06", "close": 8.93, "volume": 1196001.0}, {"date": "2024-12-09", "close": 9.13, "volume": 1687992.0}, {"date": "2024-12-10", "close": 10.44, "volume": 4636884.0}, {"date": "2024-12-11", "close": 10.11, "volume": 2126369.0}, {"date": "2024-12-12", "close": 9.69, "volume": 1354035.0}, {"date": "2024-12-13", "close": 9.37, "volume": 1279743.0}, {"date": "2024-12-16", "close": 9.63, "volume": 1090038.0}, {"date": "2024-12-17", "close": 9.55, "volume": 1432859.0}, {"date": "2024-12-18", "close": 9.1, "volume": 1184707.0}, {"date": "2024-12-19", "close": 9.04, "volume": 1135385.0}, {"date": "2024-12-20", "close": 9.03, "volume": 1584350.0}, {"date": "2024-12-23", "close": 8.95, "volume": 938563.0}, {"date": "2024-12-24", "close": 8.98, "volume": 487429.0}, {"date": "2024-12-26", "close": 9.25, "volume": 771686.0}, {"date": "2024-12-27", "close": 9.2, "volume": 821387.0}, {"date": "2024-12-30", "close": 9.17, "volume": 1045838.0}, {"date": "2024-12-31", "close": 8.98, "volume": 1250403.0}, {"date": "2025-01-02", "close": 8.77, "volume": 1526672.0}, {"date": "2025-01-03", "close": 8.54, "volume": 1604867.0}, {"date": "2025-01-06", "close": 8.38, "volume": 1668710.0}, {"date": "2025-01-07", "close": 8.42, "volume": 1407508.0}, {"date": "2025-01-08", "close": 8.34, "volume": 1380864.0}, {"date": "2025-01-10", "close": 8.07, "volume": 2415309.0}, {"date": "2025-01-13", "close": 7.77, "volume": 2699199.0}, {"date": "2025-01-14", "close": 7.55, "volume": 1604277.0}, {"date": "2025-01-15", "close": 7.69, "volume": 1146287.0}, {"date": "2025-01-16", "close": 7.74, "volume": 1048867.0}, {"date": "2025-01-17", "close": 8.01, "volume": 1596374.0}, {"date": "2025-01-21", "close": 7.73, "volume": 1790964.0}, {"date": "2025-01-22", "close": 7.73, "volume": 1148634.0}, {"date": "2025-01-23", "close": 8.03, "volume": 1043648.0}, {"date": "2025-01-24", "close": 8.0, "volume": 946002.0}, {"date": "2025-01-27", "close": 8.26, "volume": 889070.0}, {"date": "2025-01-28", "close": 8.24, "volume": 919038.0}, {"date": "2025-01-29", "close": 8.14, "volume": 860001.0}, {"date": "2025-01-30", "close": 8.0, "volume": 960623.0}, {"date": "2025-01-31", "close": 7.95, "volume": 1123255.0}, {"date": "2025-02-03", "close": 7.81, "volume": 1147837.0}, {"date": "2025-02-04", "close": 8.01, "volume": 843917.0}, {"date": "2025-02-05", "close": 8.27, "volume": 1063104.0}, {"date": "2025-02-06", "close": 8.09, "volume": 889132.0}, {"date": "2025-02-07", "close": 8.01, "volume": 1191048.0}, {"date": "2025-02-10", "close": 7.97, "volume": 984236.0}, {"date": "2025-02-11", "close": 7.61, "volume": 1162153.0}, {"date": "2025-02-12", "close": 7.81, "volume": 1395050.0}, {"date": "2025-02-13", "close": 7.97, "volume": 860410.0}, {"date": "2025-02-14", "close": 7.79, "volume": 1006245.0}, {"date": "2025-02-18", "close": 7.99, "volume": 1034130.0}, {"date": "2025-02-19", "close": 7.87, "volume": 1026817.0}, {"date": "2025-02-20", "close": 7.83, "volume": 1302882.0}, {"date": "2025-02-21", "close": 7.93, "volume": 1298639.0}, {"date": "2025-02-24", "close": 8.05, "volume": 1310337.0}, {"date": "2025-02-25", "close": 8.03, "volume": 1196930.0}, {"date": "2025-02-26", "close": 7.95, "volume": 1429144.0}, {"date": "2025-02-27", "close": 7.55, "volume": 4491732.0}, {"date": "2025-02-28", "close": 7.95, "volume": 1850040.0}, {"date": "2025-03-03", "close": 7.98, "volume": 2583080.0}, {"date": "2025-03-04", "close": 8.08, "volume": 3660266.0}, {"date": "2025-03-05", "close": 8.67, "volume": 2952977.0}, {"date": "2025-03-06", "close": 8.19, "volume": 1574102.0}, {"date": "2025-03-07", "close": 8.15, "volume": 1152897.0}, {"date": "2025-03-10", "close": 8.17, "volume": 1640914.0}, {"date": "2025-03-11", "close": 8.29, "volume": 2027338.0}, {"date": "2025-03-12", "close": 8.15, "volume": 1680256.0}, {"date": "2025-03-13", "close": 8.11, "volume": 2904105.0}, {"date": "2025-03-14", "close": 8.16, "volume": 887979.0}, {"date": "2025-03-17", "close": 8.4, "volume": 1418520.0}, {"date": "2025-03-18", "close": 8.23, "volume": 778385.0}, {"date": "2025-03-19", "close": 8.37, "volume": 894474.0}, {"date": "2025-03-20", "close": 8.32, "volume": 698516.0}, {"date": "2025-03-21", "close": 8.44, "volume": 2064739.0}, {"date": "2025-03-24", "close": 8.53, "volume": 843100.0}, {"date": "2025-03-25", "close": 8.67, "volume": 1139596.0}, {"date": "2025-03-26", "close": 8.52, "volume": 1268286.0}, {"date": "2025-03-27", "close": 8.46, "volume": 846074.0}, {"date": "2025-03-28", "close": 8.29, "volume": 862368.0}, {"date": "2025-03-31", "close": 8.04, "volume": 1474727.0}, {"date": "2025-04-01", "close": 8.05, "volume": 1616516.0}, {"date": "2025-04-02", "close": 8.19, "volume": 1431673.0}, {"date": "2025-04-03", "close": 8.05, "volume": 1340922.0}, {"date": "2025-04-04", "close": 7.81, "volume": 1567420.0}, {"date": "2025-04-07", "close": 7.59, "volume": 2204816.0}, {"date": "2025-04-08", "close": 7.2, "volume": 1795533.0}, {"date": "2025-04-09", "close": 7.61, "volume": 2311549.0}, {"date": "2025-04-10", "close": 7.34, "volume": 963670.0}, {"date": "2025-04-11", "close": 7.41, "volume": 1385455.0}, {"date": "2025-04-14", "close": 7.73, "volume": 1177838.0}, {"date": "2025-04-15", "close": 7.75, "volume": 734679.0}, {"date": "2025-04-16", "close": 7.67, "volume": 966738.0}, {"date": "2025-04-17", "close": 7.75, "volume": 929343.0}, {"date": "2025-04-21", "close": 7.66, "volume": 944024.0}, {"date": "2025-04-22", "close": 7.89, "volume": 1047025.0}, {"date": "2025-04-23", "close": 8.09, "volume": 1263497.0}, {"date": "2025-04-24", "close": 8.1, "volume": 1017276.0}, {"date": "2025-04-25", "close": 8.18, "volume": 808972.0}, {"date": "2025-04-28", "close": 8.0, "volume": 1250882.0}, {"date": "2025-04-29", "close": 8.12, "volume": 907436.0}, {"date": "2025-04-30", "close": 8.24, "volume": 1071756.0}, {"date": "2025-05-01", "close": 8.2, "volume": 888839.0}, {"date": "2025-05-02", "close": 8.21, "volume": 751098.0}, {"date": "2025-05-05", "close": 8.26, "volume": 762116.0}, {"date": "2025-05-06", "close": 8.12, "volume": 942492.0}, {"date": "2025-05-07", "close": 8.11, "volume": 889734.0}, {"date": "2025-05-08", "close": 8.11, "volume": 915091.0}, {"date": "2025-05-09", "close": 8.0, "volume": 1511344.0}, {"date": "2025-05-12", "close": 8.12, "volume": 2179906.0}, {"date": "2025-05-13", "close": 7.82, "volume": 1831606.0}, {"date": "2025-05-14", "close": 7.85, "volume": 2097606.0}, {"date": "2025-05-15", "close": 8.15, "volume": 1680416.0}, {"date": "2025-05-16", "close": 8.19, "volume": 1590708.0}, {"date": "2025-05-19", "close": 8.07, "volume": 1090813.0}, {"date": "2025-05-20", "close": 8.3, "volume": 1238904.0}, {"date": "2025-05-21", "close": 8.34, "volume": 1116108.0}, {"date": "2025-05-22", "close": 8.27, "volume": 1668016.0}, {"date": "2025-05-23", "close": 8.08, "volume": 2008045.0}, {"date": "2025-05-27", "close": 8.15, "volume": 1488077.0}, {"date": "2025-05-28", "close": 7.98, "volume": 1084364.0}, {"date": "2025-05-29", "close": 7.99, "volume": 1037917.0}, {"date": "2025-05-30", "close": 7.84, "volume": 1384184.0}, {"date": "2025-06-02", "close": 7.96, "volume": 1040663.0}, {"date": "2025-06-03", "close": 8.0, "volume": 1108397.0}, {"date": "2025-06-04", "close": 7.99, "volume": 873402.0}, {"date": "2025-06-05", "close": 8.09, "volume": 1039108.0}, {"date": "2025-06-06", "close": 8.19, "volume": 911772.0}, {"date": "2025-06-09", "close": 8.14, "volume": 1009251.0}, {"date": "2025-06-10", "close": 8.15, "volume": 824093.0}, {"date": "2025-06-11", "close": 8.09, "volume": 830746.0}, {"date": "2025-06-12", "close": 8.23, "volume": 924139.0}, {"date": "2025-06-13", "close": 8.18, "volume": 942470.0}, {"date": "2025-06-16", "close": 8.14, "volume": 978067.0}, {"date": "2025-06-17", "close": 7.91, "volume": 935130.0}, {"date": "2025-06-18", "close": 7.92, "volume": 1048654.0}, {"date": "2025-06-20", "close": 7.77, "volume": 1199786.0}, {"date": "2025-06-23", "close": 7.83, "volume": 1067532.0}, {"date": "2025-06-24", "close": 8.05, "volume": 1417978.0}, {"date": "2025-06-25", "close": 8.03, "volume": 1470433.0}, {"date": "2025-06-26", "close": 8.63, "volume": 3999531.0}, {"date": "2025-06-27", "close": 8.64, "volume": 4365611.0}, {"date": "2025-06-30", "close": 8.47, "volume": 2122011.0}, {"date": "2025-07-01", "close": 7.48, "volume": 3310869.0}, {"date": "2025-07-02", "close": 7.49, "volume": 2249679.0}, {"date": "2025-07-03", "close": 7.59, "volume": 1011329.0}, {"date": "2025-07-07", "close": 7.47, "volume": 1626088.0}, {"date": "2025-07-08", "close": 7.59, "volume": 1404549.0}, {"date": "2025-07-09", "close": 8.39, "volume": 2579175.0}, {"date": "2025-07-10", "close": 8.93, "volume": 5349110.0}, {"date": "2025-07-11", "close": 8.8, "volume": 1612477.0}, {"date": "2025-07-14", "close": 9.04, "volume": 1506560.0}, {"date": "2025-07-15", "close": 8.99, "volume": 2397272.0}, {"date": "2025-07-16", "close": 8.85, "volume": 1231254.0}, {"date": "2025-07-17", "close": 9.07, "volume": 1955974.0}, {"date": "2025-07-18", "close": 8.63, "volume": 2005546.0}, {"date": "2025-07-21", "close": 8.62, "volume": 1320030.0}, {"date": "2025-07-22", "close": 8.88, "volume": 1254248.0}, {"date": "2025-07-23", "close": 9.19, "volume": 2399870.0}, {"date": "2025-07-24", "close": 9.07, "volume": 1028461.0}, {"date": "2025-07-25", "close": 8.93, "volume": 1232970.0}, {"date": "2025-07-28", "close": 8.89, "volume": 794904.0}, {"date": "2025-07-29", "close": 8.945, "volume": 996569.0}, {"date": "2025-07-30", "close": 9.05, "volume": 2420576.0}, {"date": "2025-07-31", "close": 9.245, "volume": 5919922.0}, {"date": "2025-08-01", "close": 10.49, "volume": 7930532.0}, {"date": "2025-08-04", "close": 11.45, "volume": 5096804.0}, {"date": "2025-08-05", "close": 11.7, "volume": 3155813.0}, {"date": "2025-08-06", "close": 11.61, "volume": 3854111.0}, {"date": "2025-08-07", "close": 11.43, "volume": 3327417.0}, {"date": "2025-08-08", "close": 11.37, "volume": 2497045.0}, {"date": "2025-08-11", "close": 11.43, "volume": 2483666.0}, {"date": "2025-08-12", "close": 11.32, "volume": 2337502.0}, {"date": "2025-08-13", "close": 12.01, "volume": 3094375.0}, {"date": "2025-08-14", "close": 12.09, "volume": 2713130.0}, {"date": "2025-08-15", "close": 12.27, "volume": 2265005.0}, {"date": "2025-08-18", "close": 12.22, "volume": 2315479.0}, {"date": "2025-08-19", "close": 12.03, "volume": 1172456.0}, {"date": "2025-08-20", "close": 12.01, "volume": 1310092.0}, {"date": "2025-08-21", "close": 12.08, "volume": 1015178.0}, {"date": "2025-08-22", "close": 12.27, "volume": 2016595.0}, {"date": "2025-08-25", "close": 12.135, "volume": 1682013.0}, {"date": "2025-08-26", "close": 12.21, "volume": 1771948.0}, {"date": "2025-08-27", "close": 12.11, "volume": 881636.0}, {"date": "2025-08-28", "close": 12.08, "volume": 1081063.0}, {"date": "2025-08-29", "close": 11.99, "volume": 806089.0}, {"date": "2025-09-02", "close": 11.68, "volume": 1654678.0}, {"date": "2025-09-03", "close": 12.0, "volume": 2337523.0}, {"date": "2025-09-04", "close": 12.53, "volume": 2278943.0}, {"date": "2025-09-05", "close": 12.4, "volume": 1825148.0}, {"date": "2025-09-08", "close": 12.3, "volume": 1155473.0}, {"date": "2025-09-09", "close": 12.35, "volume": 1207184.0}, {"date": "2025-09-10", "close": 12.22, "volume": 1563299.0}, {"date": "2025-09-11", "close": 12.78, "volume": 2228365.0}, {"date": "2025-09-12", "close": 12.74, "volume": 1369251.0}, {"date": "2025-09-15", "close": 12.81, "volume": 1177154.0}, {"date": "2025-09-16", "close": 12.52, "volume": 1403399.0}, {"date": "2025-09-17", "close": 12.3, "volume": 1143710.0}, {"date": "2025-09-18", "close": 12.89, "volume": 1332628.0}, {"date": "2025-09-19", "close": 13.0, "volume": 2375717.0}, {"date": "2025-09-22", "close": 13.07, "volume": 3163477.0}, {"date": "2025-09-23", "close": 13.0, "volume": 879233.0}, {"date": "2025-09-24", "close": 12.88, "volume": 1055156.0}, {"date": "2025-09-25", "close": 12.85, "volume": 1085402.0}, {"date": "2025-09-26", "close": 13.14, "volume": 966792.0}, {"date": "2025-09-29", "close": 11.06, "volume": 7831308.0}, {"date": "2025-09-30", "close": 11.05, "volume": 2844230.0}, {"date": "2025-10-01", "close": 11.4, "volume": 2207643.0}, {"date": "2025-10-02", "close": 11.26, "volume": 1184039.0}, {"date": "2025-10-03", "close": 11.35, "volume": 1011482.0}, {"date": "2025-10-06", "close": 11.32, "volume": 1451344.0}, {"date": "2025-10-07", "close": 11.71, "volume": 2231312.0}, {"date": "2025-10-08", "close": 11.53, "volume": 1148436.0}, {"date": "2025-10-09", "close": 11.62, "volume": 1251160.0}, {"date": "2025-10-10", "close": 11.27, "volume": 1343831.0}, {"date": "2025-10-13", "close": 11.1, "volume": 869928.0}, {"date": "2025-10-14", "close": 11.23, "volume": 719535.0}, {"date": "2025-10-15", "close": 11.47, "volume": 832062.0}, {"date": "2025-10-16", "close": 11.55, "volume": 1004535.0}, {"date": "2025-10-17", "close": 11.55, "volume": 971598.0}, {"date": "2025-10-20", "close": 11.84, "volume": 1094498.0}, {"date": "2025-10-21", "close": 11.84, "volume": 767732.0}, {"date": "2025-10-22", "close": 11.82, "volume": 1045335.0}, {"date": "2025-10-23", "close": 11.58, "volume": 885203.0}, {"date": "2025-10-24", "close": 11.89, "volume": 911438.0}, {"date": "2025-10-27", "close": 12.29, "volume": 1673881.0}, {"date": "2025-10-28", "close": 12.63, "volume": 1303798.0}, {"date": "2025-10-29", "close": 12.22, "volume": 1201762.0}, {"date": "2025-10-30", "close": 12.12, "volume": 1195279.0}, {"date": "2025-10-31", "close": 13.17, "volume": 2658031.0}, {"date": "2025-11-03", "close": 13.17, "volume": 3724603.0}, {"date": "2025-11-04", "close": 14.27, "volume": 5198818.0}, {"date": "2025-11-05", "close": 14.45, "volume": 3555167.0}, {"date": "2025-11-06", "close": 13.95, "volume": 2290586.0}, {"date": "2025-11-07", "close": 14.61, "volume": 2927059.0}, {"date": "2025-11-10", "close": 14.89, "volume": 1723198.0}, {"date": "2025-11-11", "close": 15.68, "volume": 2515747.0}, {"date": "2025-11-12", "close": 15.54, "volume": 1718092.0}, {"date": "2025-11-13", "close": 15.22, "volume": 1903945.0}, {"date": "2025-11-14", "close": 15.35, "volume": 1592162.0}, {"date": "2025-11-17", "close": 15.49, "volume": 1393370.0}, {"date": "2025-11-18", "close": 15.5, "volume": 2421598.0}, {"date": "2025-11-19", "close": 15.2, "volume": 2286913.0}, {"date": "2025-11-20", "close": 15.14, "volume": 1320044.0}, {"date": "2025-11-21", "close": 15.68, "volume": 1789283.0}, {"date": "2025-11-24", "close": 16.11, "volume": 2379579.0}, {"date": "2025-11-25", "close": 16.28, "volume": 1403067.0}, {"date": "2025-11-26", "close": 16.37, "volume": 1412727.0}, {"date": "2025-11-28", "close": 16.12, "volume": 860821.0}, {"date": "2025-12-01", "close": 16.17, "volume": 2014391.0}, {"date": "2025-12-02", "close": 15.91, "volume": 1496812.0}, {"date": "2025-12-03", "close": 14.91, "volume": 3043349.0}, {"date": "2025-12-04", "close": 15.31, "volume": 1073396.0}, {"date": "2025-12-05", "close": 15.62, "volume": 1495905.0}, {"date": "2025-12-08", "close": 15.68, "volume": 1853463.0}, {"date": "2025-12-09", "close": 15.53, "volume": 1084592.0}, {"date": "2025-12-10", "close": 15.47, "volume": 1651712.0}, {"date": "2025-12-11", "close": 15.88, "volume": 1180484.0}, {"date": "2025-12-12", "close": 15.85, "volume": 959593.0}, {"date": "2025-12-15", "close": 15.69, "volume": 955981.0}, {"date": "2025-12-16", "close": 15.85, "volume": 943732.0}, {"date": "2025-12-17", "close": 15.79, "volume": 790183.0}, {"date": "2025-12-18", "close": 15.91, "volume": 1425793.0}, {"date": "2025-12-19", "close": 16.18, "volume": 1358752.0}, {"date": "2025-12-22", "close": 16.31, "volume": 887301.0}, {"date": "2025-12-23", "close": 16.21, "volume": 1040001.0}, {"date": "2025-12-24", "close": 16.275, "volume": 431685.0}, {"date": "2025-12-26", "close": 16.25, "volume": 489003.0}, {"date": "2025-12-29", "close": 15.89, "volume": 680753.0}, {"date": "2025-12-30", "close": 15.82, "volume": 622607.0}, {"date": "2025-12-31", "close": 15.95, "volume": 667976.0}, {"date": "2026-01-02", "close": 15.35, "volume": 1674991.0}, {"date": "2026-01-05", "close": 15.3, "volume": 1713537.0}, {"date": "2026-01-06", "close": 15.44, "volume": 1091886.0}, {"date": "2026-01-07", "close": 16.02, "volume": 1195737.0}, {"date": "2026-01-08", "close": 15.33, "volume": 1171019.0}, {"date": "2026-01-09", "close": 15.15, "volume": 1223642.0}, {"date": "2026-01-12", "close": 15.28, "volume": 858628.0}, {"date": "2026-01-13", "close": 14.99, "volume": 1160270.0}, {"date": "2026-01-14", "close": 15.23, "volume": 868129.0}, {"date": "2026-01-15", "close": 14.87, "volume": 1229385.0}, {"date": "2026-01-16", "close": 14.85, "volume": 1215350.0}, {"date": "2026-01-20", "close": 14.79, "volume": 1162898.0}, {"date": "2026-01-21", "close": 14.78, "volume": 777002.0}, {"date": "2026-01-22", "close": 14.86, "volume": 706933.0}, {"date": "2026-01-23", "close": 14.53, "volume": 967007.0}, {"date": "2026-01-26", "close": 14.71, "volume": 1464508.0}, {"date": "2026-01-27", "close": 14.57, "volume": 767073.0}, {"date": "2026-01-28", "close": 14.57, "volume": 956466.0}, {"date": "2026-01-29", "close": 14.65, "volume": 645635.0}, {"date": "2026-01-30", "close": 14.53, "volume": 911045.0}, {"date": "2026-02-02", "close": 15.22, "volume": 1186109.0}, {"date": "2026-02-03", "close": 15.21, "volume": 897407.0}, {"date": "2026-02-04", "close": 14.58, "volume": 957735.0}, {"date": "2026-02-05", "close": 14.26, "volume": 891753.0}, {"date": "2026-02-06", "close": 14.44, "volume": 886707.0}, {"date": "2026-02-09", "close": 14.53, "volume": 630193.0}, {"date": "2026-02-10", "close": 14.56, "volume": 790906.0}, {"date": "2026-02-11", "close": 14.51, "volume": 552266.0}, {"date": "2026-02-12", "close": 14.31, "volume": 633667.0}, {"date": "2026-02-13", "close": 14.23, "volume": 621852.0}, {"date": "2026-02-17", "close": 14.31, "volume": 581965.0}, {"date": "2026-02-18", "close": 14.31, "volume": 757686.0}, {"date": "2026-02-19", "close": 14.4, "volume": 519860.0}, {"date": "2026-02-20", "close": 14.4, "volume": 549763.0}, {"date": "2026-02-23", "close": 14.83, "volume": 1022837.0}, {"date": "2026-02-24", "close": 14.59, "volume": 913351.0}, {"date": "2026-02-25", "close": 14.43, "volume": 1499370.0}, {"date": "2026-02-26", "close": 13.97, "volume": 1366309.0}, {"date": "2026-02-27", "close": 14.17, "volume": 1825784.0}, {"date": "2026-03-02", "close": 14.21, "volume": 1342124.0}, {"date": "2026-03-03", "close": 14.15, "volume": 1095217.0}, {"date": "2026-03-04", "close": 15.04, "volume": 1780281.0}, {"date": "2026-03-05", "close": 14.74, "volume": 1626961.0}, {"date": "2026-03-06", "close": 14.32, "volume": 992716.0}, {"date": "2026-03-09", "close": 14.37, "volume": 1361549.0}, {"date": "2026-03-10", "close": 14.8, "volume": 864150.0}, {"date": "2026-03-11", "close": 14.81, "volume": 649335.0}, {"date": "2026-03-12", "close": 14.37, "volume": 809800.0}, {"date": "2026-03-13", "close": 13.95, "volume": 1003420.0}, {"date": "2026-03-16", "close": 14.31, "volume": 775266.0}, {"date": "2026-03-17", "close": 14.47, "volume": 767864.0}, {"date": "2026-03-18", "close": 14.08, "volume": 955848.0}, {"date": "2026-03-19", "close": 14.07, "volume": 783131.0}, {"date": "2026-03-20", "close": 14.02, "volume": 1259474.0}, {"date": "2026-03-23", "close": 14.56, "volume": 2648637.0}, {"date": "2026-03-24", "close": 14.21, "volume": 1605252.0}, {"date": "2026-03-25", "close": 14.37, "volume": 980151.0}, {"date": "2026-03-26", "close": 14.6, "volume": 1324447.0}, {"date": "2026-03-27", "close": 14.27, "volume": 1130886.0}, {"date": "2026-03-30", "close": 13.98, "volume": 1334123.0}, {"date": "2026-03-31", "close": 14.82, "volume": 1475886.0}, {"date": "2026-04-01", "close": 15.47, "volume": 1492531.0}, {"date": "2026-04-02", "close": 15.61, "volume": 1259998.0}, {"date": "2026-04-06", "close": 16.0, "volume": 1358147.0}, {"date": "2026-04-07", "close": 15.79, "volume": 1061514.0}, {"date": "2026-04-08", "close": 15.89, "volume": 843951.0}, {"date": "2026-04-09", "close": 15.96, "volume": 955153.0}, {"date": "2026-04-10", "close": 15.76, "volume": 938450.0}, {"date": "2026-04-13", "close": 16.06, "volume": 913969.0}, {"date": "2026-04-14", "close": 16.07, "volume": 1302075.0}, {"date": "2026-04-15", "close": 16.05, "volume": 867906.0}, {"date": "2026-04-16", "close": 15.83, "volume": 846205.0}, {"date": "2026-04-17", "close": 16.05, "volume": 754548.0}, {"date": "2026-04-20", "close": 15.96, "volume": 843044.0}, {"date": "2026-04-21", "close": 15.82, "volume": 837659.0}, {"date": "2026-04-22", "close": 16.42, "volume": 1216937.0}, {"date": "2026-04-23", "close": 16.14, "volume": 1253879.0}, {"date": "2026-04-24", "close": 15.98, "volume": 1275192.0}, {"date": "2026-04-27", "close": 16.37, "volume": 1144294.0}, {"date": "2026-04-28", "close": 16.04, "volume": 858671.0}, {"date": "2026-04-29", "close": 15.28, "volume": 1310306.0}, {"date": "2026-04-30", "close": 15.385, "volume": 1193894.0}, {"date": "2026-05-01", "close": 15.35, "volume": 1009021.0}, {"date": "2026-05-04", "close": 15.77, "volume": 1093886.0}, {"date": "2026-05-05", "close": 16.04, "volume": 928880.0}, {"date": "2026-05-06", "close": 16.245, "volume": 715146.0}, {"date": "2026-05-07", "close": 15.14, "volume": 2799757.0}, {"date": "2026-05-08", "close": 15.23, "volume": 1541876.0}, {"date": "2026-05-11", "close": 15.72, "volume": 2182663.0}, {"date": "2026-05-12", "close": 15.99, "volume": 1335133.0}, {"date": "2026-05-13", "close": 16.03, "volume": 1393666.0}, {"date": "2026-05-14", "close": 15.84, "volume": 948095.0}, {"date": "2026-05-15", "close": 15.28, "volume": 1112289.0}, {"date": "2026-05-18", "close": 15.6, "volume": 1205537.0}, {"date": "2026-05-19", "close": 15.55, "volume": 775615.0}, {"date": "2026-05-20", "close": 15.9, "volume": 1347951.0}, {"date": "2026-05-21", "close": 15.45, "volume": 919970.0}, {"date": "2026-05-22", "close": 15.22, "volume": 994131.0}, {"date": "2026-05-26", "close": 15.19, "volume": 893274.0}, {"date": "2026-05-27", "close": 15.54, "volume": 2445858.0}, {"date": "2026-05-28", "close": 15.35, "volume": 598287.0}, {"date": "2026-05-29", "close": 15.33, "volume": 1304731.0}, {"date": "2026-06-01", "close": 15.31, "volume": 1203240.0}, {"date": "2026-06-02", "close": 15.39, "volume": 1304550.0}, {"date": "2026-06-03", "close": 15.67, "volume": 1692448.0}, {"date": "2026-06-04", "close": 16.37, "volume": 2628985.0}, {"date": "2026-06-05", "close": 15.84, "volume": 1275712.0}, {"date": "2026-06-08", "close": 15.66, "volume": 783621.0}, {"date": "2026-06-09", "close": 15.78, "volume": 982551.0}, {"date": "2026-06-10", "close": 15.66, "volume": 1018623.0}, {"date": "2026-06-11", "close": 15.85, "volume": 905365.0}, {"date": "2026-06-12", "close": 15.82, "volume": 673684.0}, {"date": "2026-06-15", "close": 16.0, "volume": 1122736.0}, {"date": "2026-06-16", "close": 16.22, "volume": 1372429.0}, {"date": "2026-06-17", "close": 16.14, "volume": 818396.0}, {"date": "2026-06-18", "close": 16.46, "volume": 1172338.0}, {"date": "2026-06-22", "close": 17.53, "volume": 3393738.0}, {"date": "2026-06-23", "close": 17.88, "volume": 2187891.0}, {"date": "2026-06-24", "close": 18.62, "volume": 3983376.0}, {"date": "2026-06-25", "close": 17.55, "volume": 2151385.0}, {"date": "2026-06-26", "close": 17.23, "volume": 4497560.0}, {"date": "2026-06-29", "close": 16.79, "volume": 3617371.0}, {"date": "2026-06-30", "close": 16.97, "volume": 2033221.0}, {"date": "2026-07-01", "close": 15.8, "volume": 2043668.0}, {"date": "2026-07-02", "close": 15.61, "volume": 2640664.0}, {"date": "2026-07-06", "close": 15.49, "volume": 1802218.0}, {"date": "2026-07-07", "close": 16.22, "volume": 2672095.0}, {"date": "2026-07-08", "close": 16.23, "volume": 1992152.0}, {"date": "2026-07-09", "close": 16.59, "volume": 1589479.0}, {"date": "2026-07-10", "close": 15.78, "volume": 1202257.0}, {"date": "2026-07-13", "close": 16.03, "volume": 1322454.0}, {"date": "2026-07-14", "close": 15.98, "volume": 824376.0}, {"date": "2026-07-15", "close": 16.1, "volume": 951748.0}, {"date": "2026-07-16", "close": 15.94, "volume": 830148.0}, {"date": "2026-07-17", "close": 15.96, "volume": 788997.0}, {"date": "2026-07-20", "close": 15.25, "volume": 1000124.0}, {"date": "2026-07-21", "close": 15.64, "volume": 991192.0}, {"date": "2026-07-22", "close": 15.33, "volume": 838387.0}, {"date": "2026-07-23", "close": 15.24, "volume": 675893.0}, {"date": "2026-07-24", "close": 15.35, "volume": 792970.0}, {"date": "2026-07-27", "close": 15.22, "volume": 1056643.0}, {"date": "2026-07-28", "close": 14.96, "volume": 1712727.0}, {"date": "2026-07-29", "close": 15.18, "volume": 884145.0}, {"date": "2026-07-30", "close": 15.0, "volume": 1077808.0}, {"date": "2026-07-31", "close": 14.88, "volume": 1655486.0}, {"date": "2026-08-03", "close": 14.57, "volume": 1404085.0}, {"date": "2026-08-04", "close": 14.93, "volume": 980978.0}, {"date": "2026-08-05", "close": 15.19, "volume": 1025088.0}, {"date": "2026-08-06", "close": 16.13, "volume": 2235958.0}, {"date": "2026-08-07", "close": 15.85, "volume": 1545229.0}], "refreshing": true}