{"ticker": "BBW", "overview": {"cik": "1113809", "ticker": "BBW", "name": "BUILD-A-BEAR WORKSHOP INC", "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "sic": "5945", "announcements": [{"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037792-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002274", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020380", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020370", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001437749-26-020299", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "FORM 10-Q", "accession": "0001437749-26-020239", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004376", "price_sensitive": false}]}, "description": "BUILD-A-BEAR WORKSHOP INC trades as BBW on the NYSE and is registered in the United States, classified under Retail-Hobby, Toy & Game Shops (SIC 5945). Privy Trades holds 188 insider filings for the company, from August 2021 to August 2026. Across those, 11 insiders disclosed 3 open-market purchases totalling $991.04K against 87 sales totalling $54.13M. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 991039.88, "sell_n": 87, "sell_sum": 54127982.049, "net": -53136942.169, "insiders": 11, "first_date": "2021-08-26", "last_date": "2026-08-24"}, "metrics": {"ticker": "BBW", "has_prices": true, "as_of": "2026-08-07", "last": 36.86, "prev_close": 34.71, "change": 2.1499999999999986, "change_pct": 0.06194180351483718, "session_volume": 354390.0, "vwap_5": 34.89946954265145, "vwap_20": 34.387555512186914, "vwap_60": 34.096119126040335, "vwap_250": 48.80065875943149, "high_52w": 71.03, "low_52w": 29.84, "avg_volume_20": 294887.95, "sessions": 400, "market_cap": {"value": 462130148.98, "shares": 12537443.0, "as_of": "2026-06-09", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001235110-26-000064", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 272949.0848, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Board member offloads $273K of BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1578217/000123511026000064/0001235110-26-000064-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0000080255-26-000542", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC takes a 5.3% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0000080255-26-000542-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000919574-26-005547", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC moves to a 1.7% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0000919574-26-005547-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001037792-26-000012", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC takes a 7.9% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0001037792-26-000012-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0002012383-26-002274", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC moves to a 7.6% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0002012383-26-002274-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "0001235110-26-000060", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000060/0001235110-26-000060-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001235110-26-000058", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000058/0001235110-26-000058-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001235110-26-000045", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Craig Leavitt", "who_key": "Leavitt Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000045/0001235110-26-000045-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001235110-26-000046", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "George Carrara", "who_key": "Carrara George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000046/0001235110-26-000046-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001235110-26-000047", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "James A. Goldman", "who_key": "GOLDMAN JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000047/0001235110-26-000047-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001235110-26-000048", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000048/0001235110-26-000048-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001235110-26-000049", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Narayan Raghu Iyengar", "who_key": "Iyengar Narayan Raghu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000049/0001235110-26-000049-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001235110-26-000050", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Lesli Rotenberg", "who_key": "Rotenberg Lesli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000050/0001235110-26-000050-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001235110-26-000056", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Richard A. Johnson", "who_key": "Johnson Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000056/0001235110-26-000056-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001235110-26-000037", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "George Carrara", "who_key": "Carrara George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103569.00000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Director sells $104K of BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000037/0001235110-26-000037-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216949}, {"id": "0001235110-26-000032", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 34635.14000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "CEO files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000032/0001235110-26-000032-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001235110-26-000033", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "J. Christopher Hurt", "who_key": "Hurt J. Christopher", "role": "Chief Ops & Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16435.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "C-suite exec files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000033/0001235110-26-000033-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001235110-26-000034", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Vojin Todorovic", "who_key": "Todorovic Vojin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16435.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "CFO files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000034/0001235110-26-000034-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001235110-26-000035", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "David D. Henderson", "who_key": "Henderson David D.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16365.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "C-suite exec files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000035/0001235110-26-000035-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "13DG-0000919574-26-003294", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC moves to a 7.9% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0000919574-26-003294-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001235110-26-000024", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 195782.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "CEO files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000024/0001235110-26-000024-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001235110-26-000025", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Vojin Todorovic", "who_key": "Todorovic Vojin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59436.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "CFO files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000025/0001235110-26-000025-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001235110-26-000026", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "J. Christopher Hurt", "who_key": "Hurt J. Christopher", "role": "Chief Ops & Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59251.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "C-suite exec files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000026/0001235110-26-000026-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001235110-26-000027", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "David D. Henderson", "who_key": "Henderson David D.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9050.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "C-suite exec files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000027/0001235110-26-000027-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001235110-26-000015", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "CEO files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000015/0001235110-26-000015-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}, {"id": "0001235110-26-000016", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Vojin Todorovic", "who_key": "Todorovic Vojin", "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": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "CFO files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000016/0001235110-26-000016-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}, {"id": "0001235110-26-000017", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "J. Christopher Hurt", "who_key": "Hurt J. Christopher", "role": "Chief Ops & Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "C-suite exec files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000017/0001235110-26-000017-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}, {"id": "0001235110-26-000018", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Yevgeny Fundler", "who_key": "Fundler Yevgeny", "role": "Chief Legal Officer &Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "C-suite exec files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000018/0001235110-26-000018-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}, {"id": "0001235110-26-000019", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "David D. Henderson", "who_key": "Henderson David D.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "C-suite exec files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000019/0001235110-26-000019-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}, {"id": "0001235110-26-000008", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Sharon Price John", "who_key": "John Sharon Price", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "CEO files routine paperwork on BBW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000008/0001235110-26-000008-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297589}], "recent_buys": [{"id": "0001058854-22-000013", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15464.880000000001, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "10% owner buys $15K more of BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000013/0001058854-22-000013-index.htm", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407189}, {"id": "0001062993-22-008222", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 487787.5, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Big holder adds $488K of BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322008222/0001062993-22-008222-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440309}, {"id": "0001062993-22-007795", "src": "INSIDERS", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 487787.5, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "Big holder adds $488K of BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322007795/0001062993-22-007795-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440309}], "institutional": [{"id": "13DG-0000080255-26-000542", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC takes a 5.3% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0000080255-26-000542-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000919574-26-005547", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC moves to a 1.7% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0000919574-26-005547-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001037792-26-000012", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC takes a 7.9% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0001037792-26-000012-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0002012383-26-002274", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC moves to a 7.6% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0002012383-26-002274-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0000919574-26-003294", "src": "13DG", "ticker": "BBW", "cik": "1113809", "company": "BUILD-A-BEAR WORKSHOP INC", "company_raw": "BUILD-A-BEAR WORKSHOP INC", "who": "Build-A-Bear Workshop Inc", "who_key": "BUILD-A-BEAR WORKSHOP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Hobby, Toy & Game Shops", "country": "United States", "headline": "BUILD-A-BEAR WORKSHOP INC moves to a 7.9% passive stake in BBW", "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/0000919574-26-003294-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Build-A-Bear Workshop, Inc. Common Stock", "new_value": "BUILD-A-BEAR WORKSHOP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001113809", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001113809", "applied": 1, "detected_at": "2026-09-10T16:50:32.275842"}]}, "key_people": [{"who": "Sharon Price John", "who_key": "John Sharon Price", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26818979.5769, "net": -26818979.5769, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272949.0848, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578217/000123511026000064/0001235110-26-000064-index.htm"}, {"action": "SELL", "amount": 923905.058, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000012/0001235110-25-000012-index.htm"}, {"action": "SELL", "amount": 2197564.0204, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000008/0001235110-25-000008-index.htm"}, {"action": "SELL", "amount": 1428933.0829999999, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325011075/0001062993-25-011075-index.htm"}, {"action": "SELL", "amount": 5439389.7608, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325000684/0001062993-25-000684-index.htm"}, {"action": "SELL", "amount": 1700484.2625, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324017485/0001062993-24-017485-index.htm"}, {"action": "SELL", "amount": 1666120.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324016101/0001062993-24-016101-index.htm"}, {"action": "SELL", "amount": 1066432.626, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324013917/0001062993-24-013917-index.htm"}, {"action": "SELL", "amount": 1968899.672, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324001153/0001062993-24-001153-index.htm"}, {"action": "SELL", "amount": 412151.94719999994, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324000972/0001062993-24-000972-index.htm"}, {"action": "SELL", "amount": 402862.1796, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323023218/0001062993-23-023218-index.htm"}, {"action": "SELL", "amount": 106423.4743, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323023035/0001062993-23-023035-index.htm"}, {"action": "SELL", "amount": 930954.6126, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323014154/0001062993-23-014154-index.htm"}, {"action": "SELL", "amount": 1545755.665, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323014043/0001062993-23-014043-index.htm"}, {"action": "SELL", "amount": 1209989.0807, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323001082/0001062993-23-001082-index.htm"}, {"action": "SELL", "amount": 798324.0000000001, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322014132/0001062993-22-014132-index.htm"}, {"action": "SELL", "amount": 748022.84, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322007845/0001062993-22-007845-index.htm"}, {"action": "SELL", "amount": 216115.65, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000095013821000465/0000950138-21-000465-index.htm"}, {"action": "SELL", "amount": 258787.64, "date": "2021-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000095013821000460/0000950138-21-000460-index.htm"}, {"action": "SELL", "amount": 1621173.36, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000095013821000456/0000950138-21-000456-index.htm"}, {"action": "SELL", "amount": 1903741.5599999998, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000095013821000442/0000950138-21-000442-index.htm"}], "latest": {"action": "SELL", "amount": 272949.0848, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578217/000123511026000064/0001235110-26-000064-index.htm"}}, {"who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 991039.88, "sold": 5508368.18, "net": -4517328.3, "trades": 10, "top_score": 45.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2077531.96, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000039/0001058854-22-000039-index.htm"}, {"action": "SELL", "amount": 1334878.8, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000038/0001058854-22-000038-index.htm"}, {"action": "SELL", "amount": 992924.72, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000037/0001058854-22-000037-index.htm"}, {"action": "SELL", "amount": 878750.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000036/0001058854-22-000036-index.htm"}, {"action": "SELL", "amount": 74760.90000000001, "date": "2022-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000016/0001058854-22-000016-index.htm"}, {"action": "SELL", "amount": 74760.90000000001, "date": "2022-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000017/0001058854-22-000017-index.htm"}, {"action": "SELL", "amount": 74760.90000000001, "date": "2022-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000018/0001058854-22-000018-index.htm"}, {"action": "BUY", "amount": 15464.880000000001, "date": "2022-04-06", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000013/0001058854-22-000013-index.htm"}, {"action": "BUY", "amount": 487787.5, "date": "2022-03-14", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322007795/0001062993-22-007795-index.htm"}, {"action": "BUY", "amount": 487787.5, "date": "2022-03-14", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322008222/0001062993-22-008222-index.htm"}], "latest": {"action": "SELL", "amount": 2077531.96, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000105885422000039/0001058854-22-000039-index.htm"}}, {"who": "Vojin Todorovic", "who_key": "Todorovic Vojin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5849341.888, "net": -5849341.888, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 199997.28629999998, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000013/0001235110-25-000013-index.htm"}, {"action": "SELL", "amount": 732520.0737999999, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000009/0001235110-25-000009-index.htm"}, {"action": "SELL", "amount": 200382.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325001017/0001062993-25-001017-index.htm"}, {"action": "SELL", "amount": 623317.77, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325000796/0001062993-25-000796-index.htm"}, {"action": "SELL", "amount": 447575.9225, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324017482/0001062993-24-017482-index.htm"}, {"action": "SELL", "amount": 343493.2802, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324015929/0001062993-24-015929-index.htm"}, {"action": "SELL", "amount": 660003.0, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323017094/0001062993-23-017094-index.htm"}, {"action": "SELL", "amount": 472554.9472, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323016185/0001062993-23-016185-index.htm"}, {"action": "SELL", "amount": 423115.6978, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322023616/0001062993-22-023616-index.htm"}, {"action": "SELL", "amount": 1263937.1042, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322023234/0001062993-22-023234-index.htm"}, {"action": "SELL", "amount": 340116.80600000004, "date": "2022-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322021026/0001062993-22-021026-index.htm"}, {"action": "SELL", "amount": 142328.0, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322001012/0001062993-22-001012-index.htm"}], "latest": {"action": "SELL", "amount": 199997.28629999998, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000013/0001235110-25-000013-index.htm"}}, {"who": "Eric R. Fencl", "who_key": "FENCL ERIC R", "role": "CAO, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5746198.9935, "net": -5746198.9935, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 797069.6619999999, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325011321/0001062993-25-011321-index.htm"}, {"action": "SELL", "amount": 339160.5, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325011078/0001062993-25-011078-index.htm"}, {"action": "SELL", "amount": 365532.479, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324020367/0001062993-24-020367-index.htm"}, {"action": "SELL", "amount": 605465.7918, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324017483/0001062993-24-017483-index.htm"}, {"action": "SELL", "amount": 650711.9752, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324006876/0001062993-24-006876-index.htm"}, {"action": "SELL", "amount": 317475.3602, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323017863/0001062993-23-017863-index.htm"}, {"action": "SELL", "amount": 88399.04220000001, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323017573/0001062993-23-017573-index.htm"}, {"action": "SELL", "amount": 274398.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323017376/0001062993-23-017376-index.htm"}, {"action": "SELL", "amount": 326657.1166, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323006941/0001062993-23-006941-index.htm"}, {"action": "SELL", "amount": 615943.3206, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322023573/0001062993-22-023573-index.htm"}, {"action": "SELL", "amount": 285356.7892, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322008292/0001062993-22-008292-index.htm"}, {"action": "SELL", "amount": 362084.6691, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299321012531/0001062993-21-012531-index.htm"}, {"action": "SELL", "amount": 717944.2876, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299321012134/0001062993-21-012134-index.htm"}], "latest": {"action": "SELL", "amount": 797069.6619999999, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325011321/0001062993-25-011321-index.htm"}}, {"who": "J. Christopher Hurt", "who_key": "Hurt J. Christopher", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3898826.0633, "net": -3898826.0633, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247839.237, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325001018/0001062993-25-001018-index.htm"}, {"action": "SELL", "amount": 499441.334, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325000831/0001062993-25-000831-index.htm"}, {"action": "SELL", "amount": 666980.5067, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324007968/0001062993-24-007968-index.htm"}, {"action": "SELL", "amount": 546676.4230000001, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323007367/0001062993-23-007367-index.htm"}, {"action": "SELL", "amount": 969722.9526, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322014489/0001062993-22-014489-index.htm"}, {"action": "SELL", "amount": 968165.6100000001, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511021000031/0001235110-21-000031-index.htm"}], "latest": {"action": "SELL", "amount": 247839.237, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325001018/0001062993-25-001018-index.htm"}}, {"who": "Jennifer Kretchmar", "who_key": "Kretchmar Jennifer", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2771598.1338, "net": -2771598.1338, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 760197.6768, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323019146/0001062993-23-019146-index.htm"}, {"action": "SELL", "amount": 579098.0433, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322023781/0001062993-22-023781-index.htm"}, {"action": "SELL", "amount": 1432302.4137, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299321012526/0001062993-21-012526-index.htm"}], "latest": {"action": "SELL", "amount": 760197.6768, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323019146/0001062993-23-019146-index.htm"}}, {"who": "Craig Leavitt", "who_key": "Leavitt Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1029079.9806, "net": -1029079.9806, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 242421.328, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000020/0001235110-25-000020-index.htm"}, {"action": "SELL", "amount": 269010.3776, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000016/0001235110-25-000016-index.htm"}, {"action": "SELL", "amount": 414238.275, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325011627/0001062993-25-011627-index.htm"}, {"action": "SELL", "amount": 103410.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324020657/0001062993-24-020657-index.htm"}], "latest": {"action": "SELL", "amount": 242421.328, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511025000020/0001235110-25-000020-index.htm"}}, {"who": "George Carrara", "who_key": "Carrara George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 994507.3674000001, "net": -994507.3674000001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103569.00000000001, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000037/0001235110-26-000037-index.htm"}, {"action": "SELL", "amount": 287093.4, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299325010982/0001062993-25-010982-index.htm"}, {"action": "SELL", "amount": 90675.00000000001, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324017758/0001062993-24-017758-index.htm"}, {"action": "SELL", "amount": 68477.76, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299324012364/0001062993-24-012364-index.htm"}, {"action": "SELL", "amount": 109065.6, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323017875/0001062993-23-017875-index.htm"}, {"action": "SELL", "amount": 61632.0, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323013352/0001062993-23-013352-index.htm"}, {"action": "SELL", "amount": 214887.1824, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299323006945/0001062993-23-006945-index.htm"}, {"action": "SELL", "amount": 59107.425, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000106299322014783/0001062993-22-014783-index.htm"}], "latest": {"action": "SELL", "amount": 103569.00000000001, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113809/000123511026000037/0001235110-26-000037-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -272949.0848}], "announcements": [{"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058758", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005547", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037792-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000062", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002274", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020380", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020370", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001437749-26-020299", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "FORM 10-Q", "accession": "0001437749-26-020239", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001235110-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004376", "price_sensitive": false}], "performance": {"ticker": "BBW", "has_prices": true, "summary": {"n": 3, "avg": 1.26842907981698, "win_rate": 1.0, "best": 1.3095238095238093, "worst": 1.1862396204033214, "as_of": "2026-08-07"}, "buys": [{"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15464.880000000001, "date": "2022-04-06", "score": 27.1, "ref_price": 16.86, "return": 1.1862396204033214}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 487787.5, "date": "2022-03-14", "score": 45.0, "ref_price": 15.96, "return": 1.3095238095238093}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 487787.5, "date": "2022-03-14", "score": 45.0, "ref_price": 15.96, "return": 1.3095238095238093}]}, "price_series": [{"date": "2016-08-08", "close": 12.5, "volume": 126514.0}, {"date": "2016-08-09", "close": 12.3, "volume": 77176.0}, {"date": "2016-08-10", "close": 12.29, "volume": 65503.0}, {"date": "2016-08-11", "close": 12.34, "volume": 64824.0}, {"date": "2016-08-12", "close": 12.36, "volume": 45288.0}, {"date": "2016-08-15", "close": 12.47, "volume": 49955.0}, {"date": "2016-08-16", "close": 12.52, "volume": 92969.0}, {"date": "2016-08-17", "close": 12.08, "volume": 120280.0}, {"date": "2016-08-18", "close": 12.22, "volume": 90954.0}, {"date": "2016-08-19", "close": 12.05, "volume": 101798.0}, {"date": "2016-08-22", "close": 11.82, "volume": 52090.0}, {"date": "2016-08-23", "close": 11.85, "volume": 62439.0}, {"date": "2016-08-24", "close": 11.67, "volume": 148686.0}, {"date": "2016-08-25", "close": 11.88, "volume": 111687.0}, {"date": "2016-08-26", "close": 11.75, "volume": 164144.0}, {"date": "2016-08-29", "close": 11.65, "volume": 78651.0}, {"date": "2016-08-30", "close": 11.77, "volume": 116908.0}, {"date": "2016-08-31", "close": 11.6, "volume": 105395.0}, {"date": "2016-09-01", "close": 11.42, "volume": 84482.0}, {"date": "2016-09-02", "close": 11.59, "volume": 60458.0}, {"date": "2016-09-06", "close": 11.47, "volume": 62434.0}, {"date": "2016-09-07", "close": 11.5, "volume": 88725.0}, {"date": "2016-09-08", "close": 11.39, "volume": 52684.0}, {"date": "2016-09-09", "close": 11.19, "volume": 109543.0}, {"date": "2016-09-12", "close": 10.99, "volume": 59218.0}, {"date": "2016-09-13", "close": 10.81, "volume": 105909.0}, {"date": "2016-09-14", "close": 10.79, "volume": 48512.0}, {"date": "2016-09-15", "close": 10.49, "volume": 109425.0}, {"date": "2016-09-16", "close": 10.41, "volume": 145070.0}, {"date": "2016-09-19", "close": 10.38, "volume": 86109.0}, {"date": "2016-09-20", "close": 10.26, "volume": 64511.0}, {"date": "2016-09-21", "close": 10.21, "volume": 118004.0}, {"date": "2016-09-22", "close": 10.45, "volume": 127486.0}, {"date": "2016-09-23", "close": 10.41, "volume": 52541.0}, {"date": "2016-09-26", "close": 10.36, "volume": 63259.0}, {"date": "2016-09-27", "close": 10.87, "volume": 162597.0}, {"date": "2016-09-28", "close": 10.75, "volume": 149832.0}, {"date": "2016-09-29", "close": 10.57, "volume": 74446.0}, {"date": "2016-09-30", "close": 10.36, "volume": 78238.0}, {"date": "2016-10-03", "close": 10.54, "volume": 40539.0}, {"date": "2016-10-04", "close": 10.45, "volume": 64426.0}, {"date": "2016-10-05", "close": 10.57, "volume": 28649.0}, {"date": "2016-10-06", "close": 10.55, "volume": 61221.0}, {"date": "2016-10-07", "close": 10.49, "volume": 43928.0}, {"date": "2016-10-10", "close": 10.53, "volume": 26594.0}, {"date": "2016-10-11", "close": 10.55, "volume": 99101.0}, {"date": "2016-10-12", "close": 10.65, "volume": 81168.0}, {"date": "2016-10-13", "close": 10.6, "volume": 47464.0}, {"date": "2016-10-14", "close": 10.75, "volume": 99249.0}, {"date": "2016-10-17", "close": 10.95, "volume": 80884.0}, {"date": "2016-10-18", "close": 10.85, "volume": 51091.0}, {"date": "2016-10-19", "close": 10.95, "volume": 171796.0}, {"date": "2016-10-20", "close": 10.65, "volume": 107124.0}, {"date": "2016-10-21", "close": 10.85, "volume": 63035.0}, {"date": "2016-10-24", "close": 10.7, "volume": 117176.0}, {"date": "2016-10-25", "close": 10.65, "volume": 147881.0}, {"date": "2016-10-26", "close": 10.65, "volume": 317484.0}, {"date": "2016-10-27", "close": 11.95, "volume": 358017.0}, {"date": "2016-10-28", "close": 12.5, "volume": 204020.0}, {"date": "2016-10-31", "close": 13.5, "volume": 194824.0}, {"date": "2016-11-01", "close": 12.7, "volume": 160696.0}, {"date": "2016-11-02", "close": 12.85, "volume": 104948.0}, {"date": "2016-11-03", "close": 12.8, "volume": 92516.0}, {"date": "2016-11-04", "close": 12.9, "volume": 149293.0}, {"date": "2016-11-07", "close": 13.1, "volume": 77173.0}, {"date": "2016-11-08", "close": 13.05, "volume": 47771.0}, {"date": "2016-11-09", "close": 13.65, "volume": 161654.0}, {"date": "2016-11-10", "close": 14.0, "volume": 144830.0}, {"date": "2016-11-11", "close": 14.5, "volume": 227812.0}, {"date": "2016-11-14", "close": 14.75, "volume": 228373.0}, {"date": "2016-11-15", "close": 14.65, "volume": 138248.0}, {"date": "2016-11-16", "close": 14.45, "volume": 71515.0}, {"date": "2016-11-17", "close": 14.5, "volume": 91483.0}, {"date": "2016-11-18", "close": 14.35, "volume": 69041.0}, {"date": "2016-11-21", "close": 14.5, "volume": 105307.0}, {"date": "2016-11-22", "close": 14.4, "volume": 104060.0}, {"date": "2016-11-23", "close": 14.65, "volume": 78646.0}, {"date": "2016-11-25", "close": 14.7, "volume": 24380.0}, {"date": "2016-11-28", "close": 14.6, "volume": 90394.0}, {"date": "2016-11-29", "close": 14.45, "volume": 43749.0}, {"date": "2016-11-30", "close": 14.35, "volume": 81716.0}, {"date": "2016-12-01", "close": 14.8, "volume": 157411.0}, {"date": "2016-12-02", "close": 14.65, "volume": 50028.0}, {"date": "2016-12-05", "close": 14.85, "volume": 71312.0}, {"date": "2016-12-06", "close": 15.3, "volume": 183880.0}, {"date": "2016-12-07", "close": 15.25, "volume": 69662.0}, {"date": "2016-12-08", "close": 15.15, "volume": 86167.0}, {"date": "2016-12-09", "close": 15.45, "volume": 175183.0}, {"date": "2016-12-12", "close": 15.4, "volume": 65308.0}, {"date": "2016-12-13", "close": 15.15, "volume": 111228.0}, {"date": "2016-12-14", "close": 15.15, "volume": 90781.0}, {"date": "2016-12-15", "close": 15.35, "volume": 128767.0}, {"date": "2016-12-16", "close": 14.9, "volume": 187674.0}, {"date": "2016-12-19", "close": 14.95, "volume": 78277.0}, {"date": "2016-12-20", "close": 14.85, "volume": 107346.0}, {"date": "2016-12-21", "close": 14.9, "volume": 46082.0}, {"date": "2016-12-22", "close": 14.4, "volume": 109358.0}, {"date": "2016-12-23", "close": 14.3, "volume": 34819.0}, {"date": "2016-12-27", "close": 14.5, "volume": 62523.0}, {"date": "2016-12-28", "close": 14.2, "volume": 32219.0}, {"date": "2016-12-29", "close": 14.0, "volume": 30648.0}, {"date": "2016-12-30", "close": 13.75, "volume": 37639.0}, {"date": "2017-01-03", "close": 14.35, "volume": 69804.0}, {"date": "2017-01-04", "close": 14.35, "volume": 83234.0}, {"date": "2017-01-05", "close": 13.85, "volume": 110169.0}, {"date": "2017-01-06", "close": 13.8, "volume": 56231.0}, {"date": "2017-01-09", "close": 13.6, "volume": 43913.0}, {"date": "2017-01-10", "close": 14.0, "volume": 37074.0}, {"date": "2017-01-11", "close": 13.55, "volume": 39937.0}, {"date": "2017-01-12", "close": 13.1, "volume": 68984.0}, {"date": "2017-01-13", "close": 13.25, "volume": 43032.0}, {"date": "2017-01-17", "close": 13.15, "volume": 50875.0}, {"date": "2017-01-18", "close": 13.35, "volume": 67992.0}, {"date": "2017-01-19", "close": 12.65, "volume": 67169.0}, {"date": "2017-01-20", "close": 11.95, "volume": 115925.0}, {"date": "2017-01-23", "close": 11.8, "volume": 58396.0}, {"date": "2017-01-24", "close": 12.15, "volume": 52736.0}, {"date": "2017-01-25", "close": 12.0, "volume": 39224.0}, {"date": "2017-01-26", "close": 11.85, "volume": 67285.0}, {"date": "2017-01-27", "close": 12.2, "volume": 54624.0}, {"date": "2017-01-30", "close": 11.8, "volume": 125402.0}, {"date": "2017-01-31", "close": 12.0, "volume": 73724.0}, {"date": "2017-02-01", "close": 11.85, "volume": 59770.0}, {"date": "2017-02-02", "close": 11.95, "volume": 80910.0}, {"date": "2017-02-03", "close": 11.75, "volume": 65881.0}, {"date": "2017-02-06", "close": 11.4, "volume": 33932.0}, {"date": "2017-02-07", "close": 11.05, "volume": 123018.0}, {"date": "2017-02-08", "close": 11.3, "volume": 88339.0}, {"date": "2017-02-09", "close": 11.6, "volume": 136964.0}, {"date": "2017-02-10", "close": 11.9, "volume": 58552.0}, {"date": "2017-02-13", "close": 11.25, "volume": 138928.0}, {"date": "2017-02-14", "close": 11.8, "volume": 171845.0}, {"date": "2017-02-15", "close": 11.9, "volume": 342657.0}, {"date": "2017-02-16", "close": 9.35, "volume": 2362533.0}, {"date": "2017-02-17", "close": 10.0, "volume": 2056073.0}, {"date": "2017-02-21", "close": 9.0, "volume": 379447.0}, {"date": "2017-02-22", "close": 8.45, "volume": 349741.0}, {"date": "2017-02-23", "close": 8.3, "volume": 303248.0}, {"date": "2017-02-24", "close": 10.1, "volume": 1180754.0}, {"date": "2017-02-27", "close": 9.25, "volume": 412950.0}, {"date": "2017-02-28", "close": 9.05, "volume": 171953.0}, {"date": "2017-03-01", "close": 8.9, "volume": 302212.0}, {"date": "2017-03-02", "close": 9.11, "volume": 191655.0}, {"date": "2017-03-03", "close": 8.9, "volume": 138946.0}, {"date": "2017-03-06", "close": 8.85, "volume": 69061.0}, {"date": "2017-03-07", "close": 8.55, "volume": 161597.0}, {"date": "2017-03-08", "close": 8.7, "volume": 194652.0}, {"date": "2017-03-09", "close": 8.5, "volume": 69379.0}, {"date": "2017-03-10", "close": 8.55, "volume": 163697.0}, {"date": "2017-03-13", "close": 8.75, "volume": 98083.0}, {"date": "2017-03-14", "close": 8.85, "volume": 98098.0}, {"date": "2017-03-15", "close": 8.9, "volume": 70190.0}, {"date": "2017-03-16", "close": 8.8, "volume": 57181.0}, {"date": "2017-03-17", "close": 8.7, "volume": 198968.0}, {"date": "2017-03-20", "close": 8.6, "volume": 154302.0}, {"date": "2017-03-21", "close": 8.55, "volume": 89848.0}, {"date": "2017-03-22", "close": 8.55, "volume": 133075.0}, {"date": "2017-03-23", "close": 8.6, "volume": 94776.0}, {"date": "2017-03-24", "close": 8.55, "volume": 91572.0}, {"date": "2017-03-27", "close": 8.35, "volume": 133047.0}, {"date": "2017-03-28", "close": 8.55, "volume": 99761.0}, {"date": "2017-03-29", "close": 8.7, "volume": 226523.0}, {"date": "2017-03-30", "close": 8.8, "volume": 101631.0}, {"date": "2017-03-31", "close": 8.85, "volume": 96125.0}, {"date": "2017-04-03", "close": 8.6, "volume": 124510.0}, {"date": "2017-04-04", "close": 8.6, "volume": 96716.0}, {"date": "2017-04-05", "close": 8.5, "volume": 128432.0}, {"date": "2017-04-06", "close": 8.6, "volume": 128725.0}, {"date": "2017-04-07", "close": 8.8, "volume": 112373.0}, {"date": "2017-04-10", "close": 9.05, "volume": 260874.0}, {"date": "2017-04-11", "close": 9.0, "volume": 89003.0}, {"date": "2017-04-12", "close": 8.7, "volume": 75434.0}, {"date": "2017-04-13", "close": 8.3, "volume": 275997.0}, {"date": "2017-04-17", "close": 8.6, "volume": 141372.0}, {"date": "2017-04-18", "close": 8.3, "volume": 142897.0}, {"date": "2017-04-19", "close": 8.65, "volume": 109954.0}, {"date": "2017-04-20", "close": 9.0, "volume": 98632.0}, {"date": "2017-04-21", "close": 9.1, "volume": 109884.0}, {"date": "2017-04-24", "close": 8.9, "volume": 162049.0}, {"date": "2017-04-25", "close": 8.65, "volume": 106445.0}, {"date": "2017-04-26", "close": 8.9, "volume": 256453.0}, {"date": "2017-04-27", "close": 9.6, "volume": 832960.0}, {"date": "2017-04-28", "close": 10.4, "volume": 394739.0}, {"date": "2017-05-01", "close": 10.9, "volume": 398548.0}, {"date": "2017-05-02", "close": 11.05, "volume": 253818.0}, {"date": "2017-05-03", "close": 11.05, "volume": 182399.0}, {"date": "2017-05-04", "close": 11.15, "volume": 139596.0}, {"date": "2017-05-05", "close": 11.05, "volume": 141608.0}, {"date": "2017-05-08", "close": 11.0, "volume": 178478.0}, {"date": "2017-05-09", "close": 10.75, "volume": 125938.0}, {"date": "2017-05-10", "close": 10.7, "volume": 119328.0}, {"date": "2017-05-11", "close": 10.7, "volume": 95004.0}, {"date": "2017-05-12", "close": 10.7, "volume": 165329.0}, {"date": "2017-05-15", "close": 10.7, "volume": 118191.0}, {"date": "2017-05-16", "close": 10.75, "volume": 84945.0}, {"date": "2017-05-17", "close": 10.6, "volume": 80905.0}, {"date": "2017-05-18", "close": 10.55, "volume": 127958.0}, {"date": "2017-05-19", "close": 10.7, "volume": 112964.0}, {"date": "2017-05-22", "close": 10.9, "volume": 141340.0}, {"date": "2017-05-23", "close": 10.7, "volume": 99242.0}, {"date": "2017-05-24", "close": 10.7, "volume": 66200.0}, {"date": "2017-05-25", "close": 11.15, "volume": 144483.0}, {"date": "2017-05-26", "close": 11.6, "volume": 198304.0}, {"date": "2017-05-30", "close": 11.15, "volume": 156531.0}, {"date": "2017-05-31", "close": 10.75, "volume": 92588.0}, {"date": "2017-06-01", "close": 11.05, "volume": 84246.0}, {"date": "2017-06-02", "close": 10.9, "volume": 88891.0}, {"date": "2017-06-05", "close": 10.6, "volume": 48051.0}, {"date": "2017-06-06", "close": 10.6, "volume": 62629.0}, {"date": "2017-06-07", "close": 10.75, "volume": 54230.0}, {"date": "2017-06-08", "close": 10.75, "volume": 58758.0}, {"date": "2017-06-09", "close": 11.1, "volume": 72194.0}, {"date": "2017-06-12", "close": 11.0, "volume": 61247.0}, {"date": "2017-06-13", "close": 11.0, "volume": 34634.0}, {"date": "2017-06-14", "close": 11.0, "volume": 38325.0}, {"date": "2017-06-15", "close": 10.75, "volume": 37652.0}, {"date": "2017-06-16", "close": 10.75, "volume": 96800.0}, {"date": "2017-06-19", "close": 10.75, "volume": 64477.0}, {"date": "2017-06-20", "close": 10.1, "volume": 75611.0}, {"date": "2017-06-21", "close": 10.05, "volume": 48451.0}, {"date": "2017-06-22", "close": 10.3, "volume": 65275.0}, {"date": "2017-06-23", "close": 10.25, "volume": 94738.0}, {"date": "2017-06-26", "close": 10.3, "volume": 30563.0}, {"date": "2017-06-27", "close": 10.4, "volume": 29719.0}, {"date": "2017-06-28", "close": 10.7, "volume": 66631.0}, {"date": "2017-06-29", "close": 10.65, "volume": 60155.0}, {"date": "2017-06-30", "close": 10.45, "volume": 43058.0}, {"date": "2017-07-03", "close": 10.95, "volume": 16879.0}, {"date": "2017-07-05", "close": 10.6, "volume": 66093.0}, {"date": "2017-07-06", "close": 10.35, "volume": 74665.0}, {"date": "2017-07-07", "close": 10.3, "volume": 44510.0}, {"date": "2017-07-10", "close": 10.1, "volume": 65853.0}, {"date": "2017-07-11", "close": 10.1, "volume": 26605.0}, {"date": "2017-07-12", "close": 10.65, "volume": 109896.0}, {"date": "2017-07-13", "close": 10.7, "volume": 53477.0}, {"date": "2017-07-14", "close": 10.25, "volume": 30504.0}, {"date": "2017-07-17", "close": 10.3, "volume": 65369.0}, {"date": "2017-07-18", "close": 10.15, "volume": 34179.0}, {"date": "2017-07-19", "close": 10.4, "volume": 48306.0}, {"date": "2017-07-20", "close": 10.15, "volume": 58316.0}, {"date": "2017-07-21", "close": 10.35, "volume": 112499.0}, {"date": "2017-07-24", "close": 10.15, "volume": 30027.0}, {"date": "2017-07-25", "close": 10.15, "volume": 68423.0}, {"date": "2017-07-26", "close": 10.55, "volume": 309413.0}, {"date": "2017-07-27", "close": 9.65, "volume": 277666.0}, {"date": "2017-07-28", "close": 9.75, "volume": 81964.0}, {"date": "2017-07-31", "close": 9.6, "volume": 67095.0}, {"date": "2017-08-01", "close": 9.55, "volume": 93528.0}, {"date": "2017-08-02", "close": 9.65, "volume": 83837.0}, {"date": "2017-08-03", "close": 9.55, "volume": 43621.0}, {"date": "2017-08-04", "close": 9.65, "volume": 28738.0}, {"date": "2017-08-07", "close": 9.4, "volume": 67002.0}, {"date": "2017-08-08", "close": 9.2, "volume": 42354.0}, {"date": "2017-08-09", "close": 9.1, "volume": 54742.0}, {"date": "2017-08-10", "close": 9.1, "volume": 77845.0}, {"date": "2017-08-11", "close": 9.1, "volume": 96030.0}, {"date": "2017-08-14", "close": 9.3, "volume": 71593.0}, {"date": "2017-08-15", "close": 9.05, "volume": 97544.0}, {"date": "2017-08-16", "close": 8.85, "volume": 114466.0}, {"date": "2017-08-17", "close": 8.65, "volume": 81867.0}, {"date": "2017-08-18", "close": 8.7, "volume": 180405.0}, {"date": "2017-08-21", "close": 8.4, "volume": 337527.0}, {"date": "2017-08-22", "close": 8.15, "volume": 410958.0}, {"date": "2017-08-23", "close": 8.5, "volume": 144451.0}, {"date": "2017-08-24", "close": 8.25, "volume": 133453.0}, {"date": "2017-08-25", "close": 8.65, "volume": 121887.0}, {"date": "2017-08-28", "close": 9.45, "volume": 63938.0}, {"date": "2017-08-29", "close": 9.25, "volume": 53203.0}, {"date": "2017-08-30", "close": 9.15, "volume": 87985.0}, {"date": "2017-08-31", "close": 9.2, "volume": 55704.0}, {"date": "2017-09-01", "close": 9.35, "volume": 30044.0}, {"date": "2017-09-05", "close": 9.0, "volume": 326944.0}, {"date": "2017-09-06", "close": 8.95, "volume": 151025.0}, {"date": "2017-09-07", "close": 8.7, "volume": 68767.0}, {"date": "2017-09-08", "close": 8.6, "volume": 130608.0}, {"date": "2017-09-11", "close": 8.95, "volume": 57973.0}, {"date": "2017-09-12", "close": 8.85, "volume": 61350.0}, {"date": "2017-09-13", "close": 8.95, "volume": 177712.0}, {"date": "2017-09-14", "close": 9.0, "volume": 225268.0}, {"date": "2017-09-15", "close": 8.95, "volume": 166289.0}, {"date": "2017-09-18", "close": 9.0, "volume": 143809.0}, {"date": "2017-09-19", "close": 9.0, "volume": 179797.0}, {"date": "2017-09-20", "close": 8.95, "volume": 43666.0}, {"date": "2017-09-21", "close": 8.9, "volume": 57939.0}, {"date": "2017-09-22", "close": 9.05, "volume": 80335.0}, {"date": "2017-09-25", "close": 9.0, "volume": 69776.0}, {"date": "2017-09-26", "close": 9.0, "volume": 135913.0}, {"date": "2017-09-27", "close": 9.2, "volume": 110357.0}, {"date": "2017-09-28", "close": 9.25, "volume": 85624.0}, {"date": "2017-09-29", "close": 9.15, "volume": 39023.0}, {"date": "2017-10-02", "close": 9.35, "volume": 54382.0}, {"date": "2017-10-03", "close": 9.2, "volume": 67533.0}, {"date": "2017-10-04", "close": 9.5, "volume": 64527.0}, {"date": "2017-10-05", "close": 9.45, "volume": 50791.0}, {"date": "2017-10-06", "close": 9.5, "volume": 59036.0}, {"date": "2017-10-09", "close": 8.95, "volume": 54211.0}, {"date": "2017-10-10", "close": 8.9, "volume": 32699.0}, {"date": "2017-10-11", "close": 8.65, "volume": 77341.0}, {"date": "2017-10-12", "close": 8.75, "volume": 53596.0}, {"date": "2017-10-13", "close": 8.7, "volume": 58635.0}, {"date": "2017-10-16", "close": 8.5, "volume": 63071.0}, {"date": "2017-10-17", "close": 8.25, "volume": 154013.0}, {"date": "2017-10-18", "close": 8.15, "volume": 133666.0}, {"date": "2017-10-19", "close": 8.3, "volume": 51426.0}, {"date": "2017-10-20", "close": 8.25, "volume": 64103.0}, {"date": "2017-10-23", "close": 8.1, "volume": 46153.0}, {"date": "2017-10-24", "close": 8.15, "volume": 87151.0}, {"date": "2017-10-25", "close": 8.1, "volume": 112239.0}, {"date": "2017-10-26", "close": 8.6, "volume": 398980.0}, {"date": "2017-10-27", "close": 8.3, "volume": 326514.0}, {"date": "2017-10-30", "close": 8.1, "volume": 115606.0}, {"date": "2017-10-31", "close": 7.8, "volume": 134663.0}, {"date": "2017-11-01", "close": 7.7, "volume": 120195.0}, {"date": "2017-11-02", "close": 8.1, "volume": 114583.0}, {"date": "2017-11-03", "close": 7.9, "volume": 90770.0}, {"date": "2017-11-06", "close": 7.65, "volume": 112323.0}, {"date": "2017-11-07", "close": 7.45, "volume": 135235.0}, {"date": "2017-11-08", "close": 7.35, "volume": 106791.0}, {"date": "2017-11-09", "close": 7.75, "volume": 99276.0}, {"date": "2017-11-10", "close": 7.8, "volume": 26866.0}, {"date": "2017-11-13", "close": 7.65, "volume": 67426.0}, {"date": "2017-11-14", "close": 7.95, "volume": 55201.0}, {"date": "2017-11-15", "close": 7.95, "volume": 61047.0}, {"date": "2017-11-16", "close": 8.1, "volume": 51901.0}, {"date": "2017-11-17", "close": 8.35, "volume": 85935.0}, {"date": "2017-11-20", "close": 8.15, "volume": 42847.0}, {"date": "2017-11-21", "close": 8.25, "volume": 74903.0}, {"date": "2017-11-22", "close": 8.3, "volume": 73542.0}, {"date": "2017-11-24", "close": 8.35, "volume": 26994.0}, {"date": "2017-11-27", "close": 8.4, "volume": 77353.0}, {"date": "2017-11-28", "close": 8.45, "volume": 121643.0}, {"date": "2017-11-29", "close": 8.5, "volume": 64659.0}, {"date": "2017-11-30", "close": 8.2, "volume": 80045.0}, {"date": "2017-12-01", "close": 8.25, "volume": 72905.0}, {"date": "2017-12-04", "close": 8.4, "volume": 102377.0}, {"date": "2017-12-05", "close": 8.35, "volume": 61430.0}, {"date": "2017-12-06", "close": 8.4, "volume": 54625.0}, {"date": "2017-12-07", "close": 8.6, "volume": 97229.0}, {"date": "2017-12-08", "close": 8.8, "volume": 97510.0}, {"date": "2017-12-11", "close": 8.45, "volume": 117403.0}, {"date": "2017-12-12", "close": 8.5, "volume": 93401.0}, {"date": "2017-12-13", "close": 8.65, "volume": 195426.0}, {"date": "2017-12-14", "close": 8.95, "volume": 157324.0}, {"date": "2017-12-15", "close": 9.15, "volume": 178919.0}, {"date": "2017-12-18", "close": 9.3, "volume": 157733.0}, {"date": "2017-12-19", "close": 9.3, "volume": 120110.0}, {"date": "2017-12-20", "close": 9.55, "volume": 120438.0}, {"date": "2017-12-21", "close": 9.45, "volume": 132264.0}, {"date": "2017-12-22", "close": 9.9, "volume": 173839.0}, {"date": "2017-12-26", "close": 9.75, "volume": 135256.0}, {"date": "2017-12-27", "close": 9.2, "volume": 259679.0}, {"date": "2017-12-28", "close": 9.2, "volume": 158558.0}, {"date": "2017-12-29", "close": 9.2, "volume": 76490.0}, {"date": "2018-01-02", "close": 9.35, "volume": 115431.0}, {"date": "2018-01-03", "close": 9.5, "volume": 66029.0}, {"date": "2018-01-04", "close": 9.25, "volume": 112939.0}, {"date": "2018-01-05", "close": 9.15, "volume": 110670.0}, {"date": "2018-01-08", "close": 9.3, "volume": 384598.0}, {"date": "2018-01-09", "close": 8.05, "volume": 490944.0}, {"date": "2018-01-10", "close": 8.15, "volume": 269493.0}, {"date": "2018-01-11", "close": 8.3, "volume": 301264.0}, {"date": "2018-01-12", "close": 8.25, "volume": 119685.0}, {"date": "2018-01-16", "close": 8.3, "volume": 171729.0}, {"date": "2018-01-17", "close": 8.4, "volume": 163884.0}, {"date": "2018-01-18", "close": 8.4, "volume": 157746.0}, {"date": "2018-01-19", "close": 8.5, "volume": 76699.0}, {"date": "2018-01-22", "close": 8.5, "volume": 61008.0}, {"date": "2018-01-23", "close": 8.8, "volume": 97694.0}, {"date": "2018-01-24", "close": 9.0, "volume": 119245.0}, {"date": "2018-01-25", "close": 8.8, "volume": 95611.0}, {"date": "2018-01-26", "close": 8.95, "volume": 86579.0}, {"date": "2018-01-29", "close": 8.85, "volume": 71867.0}, {"date": "2018-01-30", "close": 8.65, "volume": 55854.0}, {"date": "2018-01-31", "close": 8.6, "volume": 108751.0}, {"date": "2018-02-01", "close": 8.5, "volume": 89961.0}, {"date": "2018-02-02", "close": 8.35, "volume": 109084.0}, {"date": "2018-02-05", "close": 8.1, "volume": 91860.0}, {"date": "2018-02-06", "close": 8.35, "volume": 166108.0}, {"date": "2018-02-07", "close": 8.35, "volume": 95964.0}, {"date": "2018-02-08", "close": 8.3, "volume": 152961.0}, {"date": "2018-02-09", "close": 8.35, "volume": 170031.0}, {"date": "2018-02-12", "close": 8.2, "volume": 100348.0}, {"date": "2018-02-13", "close": 7.9, "volume": 94582.0}, {"date": "2018-02-14", "close": 7.8, "volume": 270258.0}, {"date": "2018-02-15", "close": 9.15, "volume": 565681.0}, {"date": "2018-02-16", "close": 9.1, "volume": 257028.0}, {"date": "2018-02-20", "close": 9.95, "volume": 765167.0}, {"date": "2018-02-21", "close": 9.65, "volume": 160640.0}, {"date": "2018-02-22", "close": 10.1, "volume": 215935.0}, {"date": "2018-02-23", "close": 9.8, "volume": 146316.0}, {"date": "2018-02-26", "close": 9.85, "volume": 95708.0}, {"date": "2018-02-27", "close": 9.4, "volume": 86538.0}, {"date": "2018-02-28", "close": 9.1, "volume": 171597.0}, {"date": "2018-03-01", "close": 9.25, "volume": 89533.0}, {"date": "2018-03-02", "close": 9.25, "volume": 61302.0}, {"date": "2018-03-05", "close": 9.1, "volume": 70393.0}, {"date": "2018-03-06", "close": 9.1, "volume": 80735.0}, {"date": "2018-03-07", "close": 9.2, "volume": 59915.0}, {"date": "2018-03-08", "close": 8.95, "volume": 51492.0}, {"date": "2018-03-09", "close": 8.95, "volume": 109118.0}, {"date": "2018-03-12", "close": 8.75, "volume": 69873.0}, {"date": "2018-03-13", "close": 8.65, "volume": 49502.0}, {"date": "2018-03-14", "close": 8.65, "volume": 85321.0}, {"date": "2018-03-15", "close": 8.6, "volume": 51245.0}, {"date": "2018-03-16", "close": 8.85, "volume": 93271.0}, {"date": "2018-03-19", "close": 8.9, "volume": 55671.0}, {"date": "2018-03-20", "close": 8.8, "volume": 58145.0}, {"date": "2018-03-21", "close": 8.95, "volume": 76514.0}, {"date": "2018-03-22", "close": 8.7, "volume": 81040.0}, {"date": "2018-03-23", "close": 8.45, "volume": 55598.0}, {"date": "2018-03-26", "close": 9.2, "volume": 127145.0}, {"date": "2018-03-27", "close": 9.15, "volume": 114989.0}, {"date": "2018-03-28", "close": 9.3, "volume": 140959.0}, {"date": "2018-03-29", "close": 9.15, "volume": 101580.0}, {"date": "2018-04-02", "close": 8.9, "volume": 149902.0}, {"date": "2018-04-03", "close": 8.8, "volume": 69457.0}, {"date": "2018-04-04", "close": 9.35, "volume": 73520.0}, {"date": "2018-04-05", "close": 9.3, "volume": 47195.0}, {"date": "2018-04-06", "close": 9.45, "volume": 99367.0}, {"date": "2018-04-09", "close": 9.65, "volume": 80571.0}, {"date": "2018-04-10", "close": 9.75, "volume": 94381.0}, {"date": "2018-04-11", "close": 9.75, "volume": 75427.0}, {"date": "2018-04-12", "close": 9.8, "volume": 68240.0}, {"date": "2018-04-13", "close": 9.55, "volume": 56492.0}, {"date": "2018-04-16", "close": 9.75, "volume": 50219.0}, {"date": "2018-04-17", "close": 9.7, "volume": 28133.0}, {"date": "2018-04-18", "close": 9.65, "volume": 42949.0}, {"date": "2018-04-19", "close": 9.55, "volume": 30181.0}, {"date": "2018-04-20", "close": 9.55, "volume": 45836.0}, {"date": "2018-04-23", "close": 9.45, "volume": 89595.0}, {"date": "2018-04-24", "close": 9.35, "volume": 68300.0}, {"date": "2018-04-25", "close": 9.25, "volume": 44810.0}, {"date": "2018-04-26", "close": 9.55, "volume": 84478.0}, {"date": "2018-04-27", "close": 9.35, "volume": 32257.0}, {"date": "2018-04-30", "close": 9.1, "volume": 45266.0}, {"date": "2018-05-01", "close": 9.05, "volume": 67441.0}, {"date": "2018-05-02", "close": 9.15, "volume": 85836.0}, {"date": "2018-05-03", "close": 8.8, "volume": 50167.0}, {"date": "2018-05-04", "close": 8.8, "volume": 50950.0}, {"date": "2018-05-07", "close": 9.1, "volume": 62251.0}, {"date": "2018-05-08", "close": 8.95, "volume": 82111.0}, {"date": "2018-05-09", "close": 8.85, "volume": 39672.0}, {"date": "2018-05-10", "close": 8.8, "volume": 45339.0}, {"date": "2018-05-11", "close": 8.8, "volume": 46288.0}, {"date": "2018-05-14", "close": 8.75, "volume": 56910.0}, {"date": "2018-05-15", "close": 8.85, "volume": 38065.0}, {"date": "2018-05-16", "close": 9.1, "volume": 42684.0}, {"date": "2018-05-17", "close": 9.25, "volume": 89844.0}, {"date": "2018-05-18", "close": 9.2, "volume": 66338.0}, {"date": "2018-05-21", "close": 9.05, "volume": 80521.0}, {"date": "2018-05-22", "close": 9.0, "volume": 56353.0}, {"date": "2018-05-23", "close": 9.2, "volume": 64267.0}, {"date": "2018-05-24", "close": 9.2, "volume": 67580.0}, {"date": "2018-05-25", "close": 9.1, "volume": 69242.0}, {"date": "2018-05-29", "close": 9.05, "volume": 94789.0}, {"date": "2018-05-30", "close": 9.35, "volume": 196866.0}, {"date": "2018-05-31", "close": 8.0, "volume": 389876.0}, {"date": "2018-06-01", "close": 7.7, "volume": 181752.0}, {"date": "2018-06-04", "close": 7.5, "volume": 143447.0}, {"date": "2018-06-05", "close": 7.7, "volume": 177368.0}, {"date": "2018-06-06", "close": 7.5, "volume": 167984.0}, {"date": "2018-06-07", "close": 7.45, "volume": 105534.0}, {"date": "2018-06-08", "close": 7.75, "volume": 91405.0}, {"date": "2018-06-11", "close": 7.85, "volume": 115516.0}, {"date": "2018-06-12", "close": 7.7, "volume": 61254.0}, {"date": "2018-06-13", "close": 7.75, "volume": 63125.0}, {"date": "2018-06-14", "close": 7.8, "volume": 79672.0}, {"date": "2018-06-15", "close": 7.75, "volume": 70925.0}, {"date": "2018-06-18", "close": 7.75, "volume": 113888.0}, {"date": "2018-06-19", "close": 7.7, "volume": 92527.0}, {"date": "2018-06-20", "close": 7.9, "volume": 136195.0}, {"date": "2018-06-21", "close": 7.75, "volume": 141291.0}, {"date": "2018-06-22", "close": 7.75, "volume": 1559232.0}, {"date": "2018-06-25", "close": 7.9, "volume": 107358.0}, {"date": "2018-06-26", "close": 8.05, "volume": 158623.0}, {"date": "2018-06-27", "close": 7.7, "volume": 96788.0}, {"date": "2018-06-28", "close": 7.58, "volume": 77061.0}, {"date": "2018-06-29", "close": 7.6, "volume": 85906.0}, {"date": "2018-07-02", "close": 7.65, "volume": 118653.0}, {"date": "2018-07-03", "close": 7.65, "volume": 65038.0}, {"date": "2018-07-05", "close": 7.55, "volume": 81263.0}, {"date": "2018-07-06", "close": 7.65, "volume": 70325.0}, {"date": "2018-07-09", "close": 7.7, "volume": 65847.0}, {"date": "2018-07-10", "close": 7.7, "volume": 65873.0}, {"date": "2018-07-11", "close": 7.7, "volume": 63109.0}, {"date": "2018-07-12", "close": 7.8, "volume": 113702.0}, {"date": "2018-07-13", "close": 8.15, "volume": 354627.0}, {"date": "2018-07-16", "close": 8.2, "volume": 138483.0}, {"date": "2018-07-17", "close": 8.15, "volume": 46397.0}, {"date": "2018-07-18", "close": 7.9, "volume": 141731.0}, {"date": "2018-07-19", "close": 7.9, "volume": 181604.0}, {"date": "2018-07-20", "close": 7.8, "volume": 52741.0}, {"date": "2018-07-23", "close": 7.85, "volume": 39544.0}, {"date": "2018-07-24", "close": 7.95, "volume": 92387.0}, {"date": "2018-07-25", "close": 7.95, "volume": 66152.0}, {"date": "2018-07-26", "close": 7.9, "volume": 34509.0}, {"date": "2018-07-27", "close": 7.8, "volume": 72653.0}, {"date": "2018-07-30", "close": 7.8, "volume": 67815.0}, {"date": "2018-07-31", "close": 8.1, "volume": 69284.0}, {"date": "2018-08-01", "close": 7.95, "volume": 84201.0}, {"date": "2018-08-02", "close": 8.05, "volume": 63175.0}, {"date": "2018-08-03", "close": 8.1, "volume": 48467.0}, {"date": "2018-08-06", "close": 8.1, "volume": 47044.0}, {"date": "2018-08-07", "close": 8.25, "volume": 93574.0}, {"date": "2018-08-08", "close": 8.35, "volume": 67378.0}, {"date": "2018-08-09", "close": 8.3, "volume": 31955.0}, {"date": "2018-08-10", "close": 8.25, "volume": 39579.0}, {"date": "2018-08-13", "close": 8.15, "volume": 41324.0}, {"date": "2018-08-14", "close": 8.2, "volume": 63750.0}, {"date": "2018-08-15", "close": 8.35, "volume": 225598.0}, {"date": "2018-08-16", "close": 8.55, "volume": 69926.0}, {"date": "2018-08-17", "close": 8.4, "volume": 71272.0}, {"date": "2018-08-20", "close": 8.55, "volume": 57155.0}, {"date": "2018-08-21", "close": 8.65, "volume": 187187.0}, {"date": "2018-08-22", "close": 8.7, "volume": 70476.0}, {"date": "2018-08-23", "close": 8.75, "volume": 25978.0}, {"date": "2018-08-24", "close": 8.75, "volume": 77338.0}, {"date": "2018-08-27", "close": 8.1, "volume": 392179.0}, {"date": "2018-08-28", "close": 7.95, "volume": 143559.0}, {"date": "2018-08-29", "close": 8.05, "volume": 180365.0}, {"date": "2018-08-30", "close": 8.7, "volume": 237701.0}, {"date": "2018-08-31", "close": 9.2, "volume": 226898.0}, {"date": "2018-09-04", "close": 9.15, "volume": 131967.0}, {"date": "2018-09-05", "close": 9.0, "volume": 130975.0}, {"date": "2018-09-06", "close": 8.9, "volume": 110048.0}, {"date": "2018-09-07", "close": 8.8, "volume": 50411.0}, {"date": "2018-09-10", "close": 8.55, "volume": 137829.0}, {"date": "2018-09-11", "close": 8.9, "volume": 93974.0}, {"date": "2018-09-12", "close": 8.65, "volume": 60153.0}, {"date": "2018-09-13", "close": 8.65, "volume": 62580.0}, {"date": "2018-09-14", "close": 8.95, "volume": 92409.0}, {"date": "2018-09-17", "close": 9.15, "volume": 119713.0}, {"date": "2018-09-18", "close": 9.05, "volume": 60291.0}, {"date": "2018-09-19", "close": 9.05, "volume": 33211.0}, {"date": "2018-09-20", "close": 9.1, "volume": 38530.0}, {"date": "2018-09-21", "close": 9.0, "volume": 35469.0}, {"date": "2018-09-24", "close": 8.75, "volume": 26097.0}, {"date": "2018-09-25", "close": 8.85, "volume": 98848.0}, {"date": "2018-09-26", "close": 8.95, "volume": 74103.0}, {"date": "2018-09-27", "close": 9.0, "volume": 30230.0}, {"date": "2018-09-28", "close": 9.05, "volume": 55610.0}, {"date": "2018-10-01", "close": 8.77, "volume": 35407.0}, {"date": "2018-10-02", "close": 8.47, "volume": 67518.0}, {"date": "2018-10-03", "close": 8.36, "volume": 39158.0}, {"date": "2018-10-04", "close": 8.33, "volume": 112873.0}, {"date": "2018-10-05", "close": 8.21, "volume": 70076.0}, {"date": "2018-10-08", "close": 8.08, "volume": 63842.0}, {"date": "2018-10-09", "close": 8.25, "volume": 128922.0}, {"date": "2018-10-10", "close": 8.06, "volume": 105853.0}, {"date": "2018-10-11", "close": 8.08, "volume": 37523.0}, {"date": "2018-10-12", "close": 8.17, "volume": 61814.0}, {"date": "2018-10-15", "close": 8.15, "volume": 21386.0}, {"date": "2018-10-16", "close": 8.35, "volume": 42338.0}, {"date": "2018-10-17", "close": 8.34, "volume": 16907.0}, {"date": "2018-10-18", "close": 8.1, "volume": 72721.0}, {"date": "2018-10-19", "close": 8.1, "volume": 83553.0}, {"date": "2018-10-22", "close": 8.25, "volume": 24899.0}, {"date": "2018-10-23", "close": 8.21, "volume": 74773.0}, {"date": "2018-10-24", "close": 8.4, "volume": 49895.0}, {"date": "2018-10-25", "close": 8.26, "volume": 55819.0}, {"date": "2018-10-26", "close": 8.25, "volume": 19481.0}, {"date": "2018-10-29", "close": 8.36, "volume": 68210.0}, {"date": "2018-10-30", "close": 8.6, "volume": 96524.0}, {"date": "2018-10-31", "close": 8.56, "volume": 72486.0}, {"date": "2018-11-01", "close": 8.5, "volume": 12864.0}, {"date": "2018-11-02", "close": 8.81, "volume": 50223.0}, {"date": "2018-11-05", "close": 8.41, "volume": 92738.0}, {"date": "2018-11-06", "close": 8.37, "volume": 127541.0}, {"date": "2018-11-07", "close": 8.44, "volume": 48122.0}, {"date": "2018-11-08", "close": 8.61, "volume": 30788.0}, {"date": "2018-11-09", "close": 8.41, "volume": 11663.0}, {"date": "2018-11-12", "close": 8.18, "volume": 37581.0}, {"date": "2018-11-13", "close": 8.23, "volume": 24907.0}, {"date": "2018-11-14", "close": 8.07, "volume": 50108.0}, {"date": "2018-11-15", "close": 7.93, "volume": 36621.0}, {"date": "2018-11-16", "close": 7.5, "volume": 99465.0}, {"date": "2018-11-19", "close": 7.48, "volume": 94421.0}, {"date": "2018-11-20", "close": 7.57, "volume": 215684.0}, {"date": "2018-11-21", "close": 7.6, "volume": 69375.0}, {"date": "2018-11-23", "close": 7.75, "volume": 15004.0}, {"date": "2018-11-26", "close": 7.8, "volume": 34021.0}, {"date": "2018-11-27", "close": 7.64, "volume": 50863.0}, {"date": "2018-11-28", "close": 7.38, "volume": 134314.0}, {"date": "2018-11-29", "close": 6.72, "volume": 336699.0}, {"date": "2018-11-30", "close": 6.1, "volume": 151794.0}, {"date": "2018-12-03", "close": 5.88, "volume": 200627.0}, {"date": "2018-12-04", "close": 5.56, "volume": 171620.0}, {"date": "2018-12-06", "close": 5.24, "volume": 100538.0}, {"date": "2018-12-07", "close": 5.0, "volume": 117815.0}, {"date": "2018-12-10", "close": 5.06, "volume": 87187.0}, {"date": "2018-12-11", "close": 4.97, "volume": 70430.0}, {"date": "2018-12-12", "close": 5.0, "volume": 60779.0}, {"date": "2018-12-13", "close": 4.72, "volume": 85216.0}, {"date": "2018-12-14", "close": 4.52, "volume": 122763.0}, {"date": "2018-12-17", "close": 4.5, "volume": 78295.0}, {"date": "2018-12-18", "close": 4.44, "volume": 94995.0}, {"date": "2018-12-19", "close": 4.31, "volume": 97146.0}, {"date": "2018-12-20", "close": 4.11, "volume": 109237.0}, {"date": "2018-12-21", "close": 4.03, "volume": 130284.0}, {"date": "2018-12-24", "close": 3.92, "volume": 78571.0}, {"date": "2018-12-26", "close": 3.95, "volume": 188965.0}, {"date": "2018-12-27", "close": 4.03, "volume": 147949.0}, {"date": "2018-12-28", "close": 3.88, "volume": 167075.0}, {"date": "2018-12-31", "close": 3.95, "volume": 117829.0}, {"date": "2019-01-02", "close": 4.32, "volume": 122068.0}, {"date": "2019-01-03", "close": 4.24, "volume": 47541.0}, {"date": "2019-01-04", "close": 4.22, "volume": 51279.0}, {"date": "2019-01-07", "close": 4.57, "volume": 90877.0}, {"date": "2019-01-08", "close": 4.62, "volume": 69923.0}, {"date": "2019-01-09", "close": 4.51, "volume": 59533.0}, {"date": "2019-01-10", "close": 4.41, "volume": 51093.0}, {"date": "2019-01-11", "close": 4.37, "volume": 31633.0}, {"date": "2019-01-14", "close": 4.64, "volume": 59333.0}, {"date": "2019-01-15", "close": 5.02, "volume": 96131.0}, {"date": "2019-01-16", "close": 5.01, "volume": 41994.0}, {"date": "2019-01-17", "close": 4.98, "volume": 28321.0}, {"date": "2019-01-18", "close": 5.14, "volume": 31882.0}, {"date": "2019-01-22", "close": 5.15, "volume": 39888.0}, {"date": "2019-01-23", "close": 5.2, "volume": 47582.0}, {"date": "2019-01-24", "close": 5.21, "volume": 24251.0}, {"date": "2019-01-25", "close": 5.21, "volume": 48624.0}, {"date": "2019-01-28", "close": 5.13, "volume": 50367.0}, {"date": "2019-01-29", "close": 4.9, "volume": 40755.0}, {"date": "2019-01-30", "close": 4.84, "volume": 29529.0}, {"date": "2019-01-31", "close": 4.73, "volume": 41083.0}, {"date": "2019-02-01", "close": 4.63, "volume": 21284.0}, {"date": "2019-02-04", "close": 5.16, "volume": 44101.0}, {"date": "2019-02-05", "close": 5.12, "volume": 54756.0}, {"date": "2019-02-06", "close": 5.07, "volume": 95359.0}, {"date": "2019-02-07", "close": 5.03, "volume": 43010.0}, {"date": "2019-02-08", "close": 5.02, "volume": 18257.0}, {"date": "2019-02-11", "close": 5.01, "volume": 15627.0}, {"date": "2019-02-12", "close": 4.99, "volume": 35917.0}, {"date": "2019-02-13", "close": 4.98, "volume": 28193.0}, {"date": "2019-02-14", "close": 4.98, "volume": 15571.0}, {"date": "2019-02-15", "close": 5.03, "volume": 65763.0}, {"date": "2019-02-19", "close": 5.15, "volume": 181831.0}, {"date": "2019-02-20", "close": 5.15, "volume": 116854.0}, {"date": "2019-02-21", "close": 5.15, "volume": 105687.0}, {"date": "2019-02-22", "close": 5.14, "volume": 38196.0}, {"date": "2019-02-25", "close": 5.1, "volume": 35844.0}, {"date": "2019-02-26", "close": 5.1, "volume": 82135.0}, {"date": "2019-02-27", "close": 5.15, "volume": 61261.0}, {"date": "2019-02-28", "close": 5.15, "volume": 115262.0}, {"date": "2019-03-01", "close": 5.4, "volume": 44819.0}, {"date": "2019-03-04", "close": 5.22, "volume": 36862.0}, {"date": "2019-03-05", "close": 5.17, "volume": 17664.0}, {"date": "2019-03-06", "close": 5.25, "volume": 23764.0}, {"date": "2019-03-07", "close": 5.28, "volume": 122036.0}, {"date": "2019-03-08", "close": 5.31, "volume": 44724.0}, {"date": "2019-03-11", "close": 5.6, "volume": 86019.0}, {"date": "2019-03-12", "close": 5.88, "volume": 214312.0}, {"date": "2019-03-13", "close": 5.89, "volume": 567495.0}, {"date": "2019-03-14", "close": 5.24, "volume": 1337060.0}, {"date": "2019-03-15", "close": 5.38, "volume": 349026.0}, {"date": "2019-03-18", "close": 5.55, "volume": 295660.0}, {"date": "2019-03-19", "close": 5.5, "volume": 325038.0}, {"date": "2019-03-20", "close": 5.36, "volume": 57261.0}, {"date": "2019-03-21", "close": 5.54, "volume": 434750.0}, {"date": "2019-03-22", "close": 5.55, "volume": 140835.0}, {"date": "2019-03-25", "close": 5.63, "volume": 102099.0}, {"date": "2019-03-26", "close": 5.97, "volume": 314558.0}, {"date": "2019-03-27", "close": 5.95, "volume": 192013.0}, {"date": "2019-03-28", "close": 6.1, "volume": 139486.0}, {"date": "2019-03-29", "close": 6.1, "volume": 151710.0}, {"date": "2019-04-01", "close": 6.15, "volume": 140717.0}, {"date": "2019-04-02", "close": 6.04, "volume": 99467.0}, {"date": "2019-04-03", "close": 6.03, "volume": 68739.0}, {"date": "2019-04-04", "close": 6.06, "volume": 88781.0}, {"date": "2019-04-05", "close": 6.24, "volume": 57910.0}, {"date": "2019-04-08", "close": 6.1, "volume": 90613.0}, {"date": "2019-04-09", "close": 5.83, "volume": 79782.0}, {"date": "2019-04-10", "close": 5.76, "volume": 84614.0}, {"date": "2019-04-11", "close": 5.65, "volume": 39088.0}, {"date": "2019-04-12", "close": 5.55, "volume": 88001.0}, {"date": "2019-04-15", "close": 5.6, "volume": 99076.0}, {"date": "2019-04-16", "close": 5.61, "volume": 16693.0}, {"date": "2019-04-17", "close": 5.59, "volume": 47965.0}, {"date": "2019-04-18", "close": 5.54, "volume": 184993.0}, {"date": "2019-04-22", "close": 5.6, "volume": 62197.0}, {"date": "2019-04-23", "close": 5.68, "volume": 343953.0}, {"date": "2019-04-24", "close": 5.76, "volume": 90007.0}, {"date": "2019-04-25", "close": 5.7, "volume": 185125.0}, {"date": "2019-04-26", "close": 5.59, "volume": 67260.0}, {"date": "2019-04-29", "close": 5.64, "volume": 135632.0}, {"date": "2019-04-30", "close": 5.6, "volume": 127737.0}, {"date": "2019-05-01", "close": 5.51, "volume": 79539.0}, {"date": "2019-05-02", "close": 5.47, "volume": 71899.0}, {"date": "2019-05-03", "close": 5.52, "volume": 111213.0}, {"date": "2019-05-06", "close": 5.39, "volume": 96961.0}, {"date": "2019-05-07", "close": 5.3, "volume": 79870.0}, {"date": "2019-05-08", "close": 5.02, "volume": 112649.0}, {"date": "2019-05-09", "close": 4.92, "volume": 300344.0}, {"date": "2019-05-10", "close": 4.94, "volume": 233850.0}, {"date": "2019-05-13", "close": 5.0, "volume": 816578.0}, {"date": "2019-05-14", "close": 5.13, "volume": 141270.0}, {"date": "2019-05-15", "close": 5.21, "volume": 188715.0}, {"date": "2019-05-16", "close": 5.13, "volume": 44551.0}, {"date": "2019-05-17", "close": 4.99, "volume": 53914.0}, {"date": "2019-05-20", "close": 4.85, "volume": 33070.0}, {"date": "2019-05-21", "close": 5.13, "volume": 268131.0}, {"date": "2019-05-22", "close": 5.08, "volume": 79111.0}, {"date": "2019-05-23", "close": 4.96, "volume": 17413.0}, {"date": "2019-05-24", "close": 4.88, "volume": 43240.0}, {"date": "2019-05-28", "close": 4.76, "volume": 307255.0}, {"date": "2019-05-29", "close": 4.81, "volume": 349753.0}, {"date": "2019-05-30", "close": 4.85, "volume": 839623.0}, {"date": "2019-05-31", "close": 5.04, "volume": 507195.0}, {"date": "2019-06-03", "close": 5.21, "volume": 317885.0}, {"date": "2019-06-04", "close": 5.8, "volume": 592735.0}, {"date": "2019-06-05", "close": 5.76, "volume": 324138.0}, {"date": "2019-06-06", "close": 5.84, "volume": 156489.0}, {"date": "2019-06-07", "close": 5.88, "volume": 147802.0}, {"date": "2019-06-10", "close": 5.99, "volume": 393617.0}, {"date": "2019-06-11", "close": 6.04, "volume": 213123.0}, {"date": "2019-06-12", "close": 6.0, "volume": 71920.0}, {"date": "2019-06-13", "close": 6.06, "volume": 138523.0}, {"date": "2019-06-14", "close": 6.02, "volume": 91301.0}, {"date": "2019-06-17", "close": 5.93, "volume": 635023.0}, {"date": "2019-06-18", "close": 5.86, "volume": 300011.0}, {"date": "2019-06-19", "close": 5.84, "volume": 581565.0}, {"date": "2019-06-20", "close": 5.82, "volume": 382806.0}, {"date": "2019-06-21", "close": 5.58, "volume": 145276.0}, {"date": "2019-06-24", "close": 5.46, "volume": 502519.0}, {"date": "2019-06-25", "close": 5.34, "volume": 414438.0}, {"date": "2019-06-26", "close": 5.49, "volume": 363041.0}, {"date": "2019-06-27", "close": 5.48, "volume": 452453.0}, {"date": "2019-06-28", "close": 5.59, "volume": 700021.0}, {"date": "2019-07-01", "close": 5.68, "volume": 776345.0}, {"date": "2019-07-02", "close": 5.55, "volume": 426638.0}, {"date": "2019-07-03", "close": 5.63, "volume": 111728.0}, {"date": "2019-07-05", "close": 5.67, "volume": 50437.0}, {"date": "2019-07-08", "close": 5.66, "volume": 72705.0}, {"date": "2019-07-09", "close": 5.59, "volume": 45314.0}, {"date": "2019-07-10", "close": 5.59, "volume": 262414.0}, {"date": "2019-07-11", "close": 5.74, "volume": 182842.0}, {"date": "2019-07-12", "close": 5.7, "volume": 45671.0}, {"date": "2019-07-15", "close": 5.54, "volume": 37974.0}, {"date": "2019-07-16", "close": 5.44, "volume": 183105.0}, {"date": "2019-07-17", "close": 5.21, "volume": 102013.0}, {"date": "2019-07-18", "close": 5.02, "volume": 252294.0}, {"date": "2019-07-19", "close": 4.94, "volume": 419506.0}, {"date": "2019-07-22", "close": 4.79, "volume": 361241.0}, {"date": "2019-07-23", "close": 4.72, "volume": 111333.0}, {"date": "2019-07-24", "close": 4.55, "volume": 77389.0}, {"date": "2019-07-25", "close": 4.46, "volume": 189311.0}, {"date": "2019-07-26", "close": 4.49, "volume": 188313.0}, {"date": "2019-07-29", "close": 4.4, "volume": 225474.0}, {"date": "2019-07-30", "close": 4.27, "volume": 360497.0}, {"date": "2019-07-31", "close": 4.27, "volume": 239284.0}, {"date": "2019-08-01", "close": 4.02, "volume": 254340.0}, {"date": "2019-08-02", "close": 3.95, "volume": 225720.0}, {"date": "2019-08-05", "close": 3.75, "volume": 198776.0}, {"date": "2019-08-06", "close": 3.86, "volume": 433328.0}, {"date": "2019-08-07", "close": 3.62, "volume": 457047.0}, {"date": "2019-08-08", "close": 3.76, "volume": 247168.0}, {"date": "2019-08-09", "close": 3.49, "volume": 562848.0}, {"date": "2019-08-12", "close": 3.54, "volume": 356017.0}, {"date": "2019-08-13", "close": 3.68, "volume": 394841.0}, {"date": "2019-08-14", "close": 3.45, "volume": 198708.0}, {"date": "2019-08-15", "close": 3.26, "volume": 349661.0}, {"date": "2019-08-16", "close": 3.39, "volume": 163073.0}, {"date": "2019-08-19", "close": 3.27, "volume": 72278.0}, {"date": "2019-08-20", "close": 3.27, "volume": 117745.0}, {"date": "2019-08-21", "close": 3.23, "volume": 138680.0}, {"date": "2019-08-22", "close": 3.21, "volume": 79577.0}, {"date": "2019-08-23", "close": 3.15, "volume": 219338.0}, {"date": "2019-08-26", "close": 3.21, "volume": 156304.0}, {"date": "2019-08-27", "close": 3.19, "volume": 204712.0}, {"date": "2019-08-28", "close": 3.21, "volume": 146375.0}, {"date": "2019-08-29", "close": 2.85, "volume": 602180.0}, {"date": "2019-08-30", "close": 2.48, "volume": 835212.0}, {"date": "2019-09-03", "close": 2.39, "volume": 517917.0}, {"date": "2019-09-04", "close": 2.33, "volume": 236650.0}, {"date": "2019-09-05", "close": 2.41, "volume": 278613.0}, {"date": "2019-09-06", "close": 2.45, "volume": 588797.0}, {"date": "2019-09-09", "close": 2.7, "volume": 588488.0}, {"date": "2019-09-10", "close": 2.98, "volume": 1221431.0}, {"date": "2019-09-11", "close": 3.0, "volume": 436076.0}, {"date": "2019-09-12", "close": 3.2, "volume": 591954.0}, {"date": "2019-09-13", "close": 3.12, "volume": 252308.0}, {"date": "2019-09-16", "close": 3.14, "volume": 357223.0}, {"date": "2019-09-17", "close": 3.24, "volume": 525220.0}, {"date": "2019-09-18", "close": 3.13, "volume": 518038.0}, {"date": "2019-09-19", "close": 3.07, "volume": 523728.0}, {"date": "2019-09-20", "close": 2.9, "volume": 512613.0}, {"date": "2019-09-23", "close": 2.87, "volume": 419268.0}, {"date": "2019-09-24", "close": 2.78, "volume": 234337.0}, {"date": "2019-09-25", "close": 2.85, "volume": 183928.0}, {"date": "2019-09-26", "close": 2.72, "volume": 180364.0}, {"date": "2019-09-27", "close": 2.93, "volume": 692671.0}, {"date": "2019-09-30", "close": 3.15, "volume": 974008.0}, {"date": "2019-10-01", "close": 3.13, "volume": 552665.0}, {"date": "2019-10-02", "close": 2.99, "volume": 182563.0}, {"date": "2019-10-03", "close": 2.95, "volume": 194203.0}, {"date": "2019-10-04", "close": 3.24, "volume": 352748.0}, {"date": "2019-10-07", "close": 3.4, "volume": 328398.0}, {"date": "2019-10-08", "close": 3.62, "volume": 943306.0}, {"date": "2019-10-09", "close": 3.54, "volume": 588004.0}, {"date": "2019-10-10", "close": 3.8, "volume": 505821.0}, {"date": "2019-10-11", "close": 3.85, "volume": 481933.0}, {"date": "2019-10-14", "close": 3.76, "volume": 235832.0}, {"date": "2019-10-15", "close": 3.82, "volume": 188050.0}, {"date": "2019-10-16", "close": 3.7, "volume": 284585.0}, {"date": "2019-10-17", "close": 3.67, "volume": 417455.0}, {"date": "2019-10-18", "close": 3.64, "volume": 322562.0}, {"date": "2019-10-21", "close": 3.41, "volume": 241557.0}, {"date": "2019-10-22", "close": 3.39, "volume": 127056.0}, {"date": "2019-10-23", "close": 3.57, "volume": 197505.0}, {"date": "2019-10-24", "close": 3.58, "volume": 591827.0}, {"date": "2019-10-25", "close": 3.74, "volume": 279759.0}, {"date": "2019-10-28", "close": 3.72, "volume": 454989.0}, {"date": "2019-10-29", "close": 3.65, "volume": 476851.0}, {"date": "2019-10-30", "close": 3.62, "volume": 125122.0}, {"date": "2019-10-31", "close": 3.48, "volume": 96832.0}, {"date": "2019-11-01", "close": 3.6, "volume": 68418.0}, {"date": "2019-11-04", "close": 3.58, "volume": 275059.0}, {"date": "2019-11-05", "close": 3.59, "volume": 325995.0}, {"date": "2019-11-06", "close": 3.51, "volume": 528073.0}, {"date": "2019-11-07", "close": 3.41, "volume": 672440.0}, {"date": "2019-11-08", "close": 3.32, "volume": 577014.0}, {"date": "2019-11-11", "close": 3.22, "volume": 125225.0}, {"date": "2019-11-12", "close": 3.01, "volume": 170032.0}, {"date": "2019-11-13", "close": 2.93, "volume": 206147.0}, {"date": "2019-11-14", "close": 2.94, "volume": 97666.0}, {"date": "2019-11-15", "close": 2.95, "volume": 61455.0}, {"date": "2019-11-18", "close": 2.9, "volume": 286930.0}, {"date": "2019-11-19", "close": 2.89, "volume": 116072.0}, {"date": "2019-11-20", "close": 2.76, "volume": 228843.0}, {"date": "2019-11-21", "close": 2.74, "volume": 266432.0}, {"date": "2019-11-22", "close": 2.79, "volume": 106752.0}, {"date": "2019-11-25", "close": 2.92, "volume": 127095.0}, {"date": "2019-11-26", "close": 3.0, "volume": 644926.0}, {"date": "2019-11-27", "close": 3.04, "volume": 99478.0}, {"date": "2019-11-29", "close": 3.0, "volume": 101888.0}, {"date": "2019-12-02", "close": 2.93, "volume": 231690.0}, {"date": "2019-12-03", "close": 2.91, "volume": 125092.0}, {"date": "2019-12-04", "close": 3.05, "volume": 329438.0}, {"date": "2019-12-05", "close": 2.9, "volume": 756737.0}, {"date": "2019-12-06", "close": 3.01, "volume": 494421.0}, {"date": "2019-12-09", "close": 2.89, "volume": 306533.0}, {"date": "2019-12-10", "close": 2.76, "volume": 819155.0}, {"date": "2019-12-11", "close": 2.67, "volume": 144184.0}, {"date": "2019-12-12", "close": 2.78, "volume": 180735.0}, {"date": "2019-12-13", "close": 2.69, "volume": 172979.0}, {"date": "2019-12-16", "close": 2.68, "volume": 118860.0}, {"date": "2019-12-17", "close": 2.79, "volume": 314127.0}, {"date": "2019-12-18", "close": 2.83, "volume": 199436.0}, {"date": "2019-12-19", "close": 2.98, "volume": 143000.0}, {"date": "2019-12-20", "close": 2.98, "volume": 217967.0}, {"date": "2019-12-23", "close": 3.08, "volume": 148067.0}, {"date": "2019-12-24", "close": 3.14, "volume": 115105.0}, {"date": "2019-12-26", "close": 3.14, "volume": 65146.0}, {"date": "2019-12-27", "close": 3.22, "volume": 74637.0}, {"date": "2019-12-30", "close": 3.42, "volume": 152947.0}, {"date": "2019-12-31", "close": 3.24, "volume": 177585.0}, {"date": "2020-01-02", "close": 3.15, "volume": 128329.0}, {"date": "2020-01-03", "close": 3.15, "volume": 137824.0}, {"date": "2020-01-06", "close": 3.23, "volume": 61742.0}, {"date": "2020-01-07", "close": 3.09, "volume": 123602.0}, {"date": "2020-01-08", "close": 3.11, "volume": 44386.0}, {"date": "2020-01-09", "close": 3.26, "volume": 63650.0}, {"date": "2020-01-10", "close": 3.14, "volume": 86959.0}, {"date": "2020-01-13", "close": 3.4, "volume": 504976.0}, {"date": "2020-01-14", "close": 3.93, "volume": 477641.0}, {"date": "2020-01-15", "close": 4.49, "volume": 808174.0}, {"date": "2020-01-16", "close": 4.57, "volume": 581392.0}, {"date": "2020-01-17", "close": 4.89, "volume": 294223.0}, {"date": "2020-01-21", "close": 5.08, "volume": 509838.0}, {"date": "2020-01-22", "close": 5.45, "volume": 593043.0}, {"date": "2020-01-23", "close": 5.31, "volume": 304974.0}, {"date": "2020-01-24", "close": 4.84, "volume": 352460.0}, {"date": "2020-01-27", "close": 4.33, "volume": 525857.0}, {"date": "2020-01-28", "close": 4.27, "volume": 737773.0}, {"date": "2020-01-29", "close": 4.76, "volume": 277932.0}, {"date": "2020-01-30", "close": 4.4, "volume": 113121.0}, {"date": "2020-01-31", "close": 4.18, "volume": 106031.0}, {"date": "2020-02-03", "close": 4.23, "volume": 115733.0}, {"date": "2020-02-04", "close": 4.58, "volume": 243489.0}, {"date": "2020-02-05", "close": 4.66, "volume": 132508.0}, {"date": "2020-02-06", "close": 4.52, "volume": 108723.0}, {"date": "2020-02-07", "close": 4.47, "volume": 123167.0}, {"date": "2020-02-10", "close": 4.43, "volume": 130491.0}, {"date": "2020-02-11", "close": 4.41, "volume": 83281.0}, {"date": "2020-02-12", "close": 4.48, "volume": 96160.0}, {"date": "2020-02-13", "close": 4.4, "volume": 85536.0}, {"date": "2020-02-14", "close": 4.32, "volume": 142152.0}, {"date": "2020-02-18", "close": 4.36, "volume": 186689.0}, {"date": "2020-02-19", "close": 4.39, "volume": 105615.0}, {"date": "2020-02-20", "close": 4.53, "volume": 88987.0}, {"date": "2020-02-21", "close": 4.77, "volume": 139828.0}, {"date": "2020-02-24", "close": 4.51, "volume": 127941.0}, {"date": "2020-02-25", "close": 4.38, "volume": 251137.0}, {"date": "2020-02-26", "close": 4.16, "volume": 218371.0}, {"date": "2020-02-27", "close": 3.92, "volume": 192999.0}, {"date": "2020-02-28", "close": 3.81, "volume": 133287.0}, {"date": "2020-03-02", "close": 3.94, "volume": 112850.0}, {"date": "2020-03-03", "close": 3.9, "volume": 201638.0}, {"date": "2020-03-04", "close": 3.83, "volume": 86836.0}, {"date": "2020-03-05", "close": 3.57, "volume": 278899.0}, {"date": "2020-03-06", "close": 3.49, "volume": 214708.0}, {"date": "2020-03-09", "close": 2.96, "volume": 220152.0}, {"date": "2020-03-10", "close": 3.04, "volume": 338831.0}, {"date": "2020-03-11", "close": 2.73, "volume": 354101.0}, {"date": "2020-03-12", "close": 2.62, "volume": 509687.0}, {"date": "2020-03-13", "close": 2.52, "volume": 230755.0}, {"date": "2020-03-16", "close": 2.0, "volume": 334834.0}, {"date": "2020-03-17", "close": 1.92, "volume": 159024.0}, {"date": "2020-03-18", "close": 1.8, "volume": 157057.0}, {"date": "2020-03-19", "close": 1.93, "volume": 155502.0}, {"date": "2020-03-20", "close": 2.01, "volume": 286473.0}, {"date": "2020-03-23", "close": 1.7, "volume": 143186.0}, {"date": "2020-03-24", "close": 1.65, "volume": 192313.0}, {"date": "2020-03-25", "close": 1.59, "volume": 309633.0}, {"date": "2020-03-26", "close": 1.62, "volume": 234487.0}, {"date": "2020-03-27", "close": 1.48, "volume": 260281.0}, {"date": "2020-03-30", "close": 1.36, "volume": 211067.0}, {"date": "2020-03-31", "close": 1.43, "volume": 153871.0}, {"date": "2020-04-01", "close": 1.22, "volume": 185408.0}, {"date": "2020-04-02", "close": 1.2, "volume": 153261.0}, {"date": "2020-04-03", "close": 1.02, "volume": 334599.0}, {"date": "2020-04-06", "close": 1.2, "volume": 342674.0}, {"date": "2020-04-07", "close": 1.25, "volume": 446837.0}, {"date": "2020-04-08", "close": 1.44, "volume": 295392.0}, {"date": "2020-04-09", "close": 1.7, "volume": 439515.0}, {"date": "2020-04-13", "close": 1.88, "volume": 577709.0}, {"date": "2020-04-14", "close": 2.04, "volume": 374018.0}, {"date": "2020-04-15", "close": 2.04, "volume": 273769.0}, {"date": "2020-04-16", "close": 1.78, "volume": 303379.0}, {"date": "2020-04-17", "close": 2.02, "volume": 320850.0}, {"date": "2020-04-20", "close": 2.51, "volume": 1291720.0}, {"date": "2020-04-21", "close": 2.25, "volume": 429136.0}, {"date": "2020-04-22", "close": 2.33, "volume": 358670.0}, {"date": "2020-04-23", "close": 2.38, "volume": 240360.0}, {"date": "2020-04-24", "close": 2.25, "volume": 450089.0}, {"date": "2020-04-27", "close": 2.43, "volume": 340845.0}, {"date": "2020-04-28", "close": 2.51, "volume": 351826.0}, {"date": "2020-04-29", "close": 2.54, "volume": 227615.0}, {"date": "2020-04-30", "close": 2.54, "volume": 190851.0}, {"date": "2020-05-01", "close": 2.23, "volume": 413534.0}, {"date": "2020-05-04", "close": 2.34, "volume": 275679.0}, {"date": "2020-05-05", "close": 2.35, "volume": 342996.0}, {"date": "2020-05-06", "close": 2.19, "volume": 239427.0}, {"date": "2020-05-07", "close": 2.18, "volume": 104977.0}, {"date": "2020-05-08", "close": 2.11, "volume": 197002.0}, {"date": "2020-05-11", "close": 2.07, "volume": 206401.0}, {"date": "2020-05-12", "close": 2.01, "volume": 346357.0}, {"date": "2020-05-13", "close": 1.78, "volume": 308837.0}, {"date": "2020-05-14", "close": 1.79, "volume": 226060.0}, {"date": "2020-05-15", "close": 1.88, "volume": 130273.0}, {"date": "2020-05-18", "close": 1.98, "volume": 298084.0}, {"date": "2020-05-19", "close": 1.99, "volume": 143175.0}, {"date": "2020-05-20", "close": 2.03, "volume": 159873.0}, {"date": "2020-05-21", "close": 2.01, "volume": 158564.0}, {"date": "2020-05-22", "close": 1.97, "volume": 200382.0}, {"date": "2020-05-26", "close": 2.2, "volume": 475898.0}, {"date": "2020-05-27", "close": 2.2, "volume": 254214.0}, {"date": "2020-05-28", "close": 2.23, "volume": 308268.0}, {"date": "2020-05-29", "close": 2.27, "volume": 158803.0}, {"date": "2020-06-01", "close": 2.23, "volume": 275733.0}, {"date": "2020-06-02", "close": 2.12, "volume": 529007.0}, {"date": "2020-06-03", "close": 2.44, "volume": 422386.0}, {"date": "2020-06-04", "close": 2.55, "volume": 358806.0}, {"date": "2020-06-05", "close": 2.64, "volume": 343633.0}, {"date": "2020-06-08", "close": 3.13, "volume": 329345.0}, {"date": "2020-06-09", "close": 3.0, "volume": 218063.0}, {"date": "2020-06-10", "close": 2.73, "volume": 280287.0}, {"date": "2020-06-11", "close": 2.32, "volume": 419253.0}, {"date": "2020-06-12", "close": 2.71, "volume": 279076.0}, {"date": "2020-06-15", "close": 2.51, "volume": 199561.0}, {"date": "2020-06-16", "close": 2.49, "volume": 230482.0}, {"date": "2020-06-17", "close": 2.33, "volume": 156346.0}, {"date": "2020-06-18", "close": 2.35, "volume": 112683.0}, {"date": "2020-06-19", "close": 2.35, "volume": 99622.0}, {"date": "2020-06-22", "close": 2.36, "volume": 95213.0}, {"date": "2020-06-23", "close": 2.28, "volume": 148139.0}, {"date": "2020-06-24", "close": 2.08, "volume": 247157.0}, {"date": "2020-06-25", "close": 2.11, "volume": 80508.0}, {"date": "2020-06-26", "close": 2.08, "volume": 221485.0}, {"date": "2020-06-29", "close": 2.07, "volume": 111557.0}, {"date": "2020-06-30", "close": 2.18, "volume": 145633.0}, {"date": "2020-07-01", "close": 2.11, "volume": 99522.0}, {"date": "2020-07-02", "close": 2.08, "volume": 96471.0}, {"date": "2020-07-06", "close": 2.04, "volume": 131540.0}, {"date": "2020-07-07", "close": 1.99, "volume": 155585.0}, {"date": "2020-07-08", "close": 2.04, "volume": 58357.0}, {"date": "2020-07-09", "close": 2.03, "volume": 75082.0}, {"date": "2020-07-10", "close": 2.06, "volume": 55338.0}, {"date": "2020-07-13", "close": 2.08, "volume": 54770.0}, {"date": "2020-07-14", "close": 2.18, "volume": 392866.0}, {"date": "2020-07-15", "close": 2.24, "volume": 62577.0}, {"date": "2020-07-16", "close": 2.23, "volume": 18093.0}, {"date": "2020-07-17", "close": 2.26, "volume": 61522.0}, {"date": "2020-07-20", "close": 2.21, "volume": 20680.0}, {"date": "2020-07-21", "close": 2.34, "volume": 90204.0}, {"date": "2020-07-22", "close": 2.31, "volume": 29625.0}, {"date": "2020-07-23", "close": 2.29, "volume": 94981.0}, {"date": "2020-07-24", "close": 2.26, "volume": 105015.0}, {"date": "2020-07-27", "close": 2.18, "volume": 48444.0}, {"date": "2020-07-28", "close": 2.17, "volume": 37868.0}, {"date": "2020-07-29", "close": 2.16, "volume": 58180.0}, {"date": "2020-07-30", "close": 2.25, "volume": 154698.0}, {"date": "2020-07-31", "close": 2.36, "volume": 150166.0}, {"date": "2020-08-03", "close": 2.47, "volume": 154326.0}, {"date": "2020-08-04", "close": 2.51, "volume": 70706.0}, {"date": "2020-08-05", "close": 2.42, "volume": 81044.0}, {"date": "2020-08-06", "close": 2.39, "volume": 50908.0}, {"date": "2020-08-07", "close": 2.44, "volume": 76308.0}, {"date": "2020-08-10", "close": 2.42, "volume": 43357.0}, {"date": "2020-08-11", "close": 2.46, "volume": 48743.0}, {"date": "2020-08-12", "close": 2.4, "volume": 73948.0}, {"date": "2020-08-13", "close": 2.3601, "volume": 32954.0}, {"date": "2020-08-14", "close": 2.39, "volume": 48480.0}, {"date": "2020-08-17", "close": 2.3, "volume": 61090.0}, {"date": "2020-08-18", "close": 2.27, "volume": 33254.0}, {"date": "2020-08-19", "close": 2.24, "volume": 55073.0}, {"date": "2020-08-20", "close": 2.2, "volume": 31696.0}, {"date": "2020-08-21", "close": 2.2, "volume": 49992.0}, {"date": "2020-08-24", "close": 2.31, "volume": 70577.0}, {"date": "2020-08-25", "close": 2.41, "volume": 36759.0}, {"date": "2020-08-26", "close": 2.29, "volume": 162719.0}, {"date": "2020-08-27", "close": 2.29, "volume": 149285.0}, {"date": "2020-08-28", "close": 2.41, "volume": 78391.0}, {"date": "2020-08-31", "close": 2.58, "volume": 361063.0}, {"date": "2020-09-01", "close": 3.13, "volume": 841452.0}, {"date": "2020-09-02", "close": 2.93, "volume": 283265.0}, {"date": "2020-09-03", "close": 2.93, "volume": 117099.0}, {"date": "2020-09-04", "close": 3.23, "volume": 337377.0}, {"date": "2020-09-08", "close": 3.1, "volume": 303048.0}, {"date": "2020-09-09", "close": 3.31, "volume": 232298.0}, {"date": "2020-09-10", "close": 3.22, "volume": 75370.0}, {"date": "2020-09-11", "close": 3.3, "volume": 61363.0}, {"date": "2020-09-14", "close": 3.3, "volume": 72305.0}, {"date": "2020-09-15", "close": 3.18, "volume": 123206.0}, {"date": "2020-09-16", "close": 3.2, "volume": 62099.0}, {"date": "2020-09-17", "close": 3.34, "volume": 78381.0}, {"date": "2020-09-18", "close": 3.46, "volume": 717330.0}, {"date": "2020-09-21", "close": 3.23, "volume": 199839.0}, {"date": "2020-09-22", "close": 3.26, "volume": 52348.0}, {"date": "2020-09-23", "close": 3.13, "volume": 88214.0}, {"date": "2020-09-24", "close": 3.05, "volume": 436959.0}, {"date": "2020-09-25", "close": 2.76, "volume": 357140.0}, {"date": "2020-09-28", "close": 2.57, "volume": 131561.0}, {"date": "2020-09-29", "close": 2.62, "volume": 145630.0}, {"date": "2020-09-30", "close": 2.5, "volume": 144082.0}, {"date": "2020-10-01", "close": 2.76, "volume": 153078.0}, {"date": "2020-10-02", "close": 2.75, "volume": 131203.0}, {"date": "2020-10-05", "close": 2.81, "volume": 77469.0}, {"date": "2020-10-06", "close": 2.78, "volume": 293399.0}, {"date": "2020-10-07", "close": 3.02, "volume": 97950.0}, {"date": "2020-10-08", "close": 2.91, "volume": 101741.0}, {"date": "2020-10-09", "close": 2.98, "volume": 170644.0}, {"date": "2020-10-12", "close": 3.0, "volume": 59142.0}, {"date": "2020-10-13", "close": 3.1, "volume": 54807.0}, {"date": "2020-10-14", "close": 3.23, "volume": 93803.0}, {"date": "2020-10-15", "close": 3.31, "volume": 32351.0}, {"date": "2020-10-16", "close": 3.37, "volume": 50602.0}, {"date": "2020-10-19", "close": 3.34, "volume": 94425.0}, {"date": "2020-10-20", "close": 3.22, "volume": 45886.0}, {"date": "2020-10-21", "close": 3.22, "volume": 48206.0}, {"date": "2020-10-22", "close": 3.41, "volume": 57961.0}, {"date": "2020-10-23", "close": 3.69, "volume": 99879.0}, {"date": "2020-10-26", "close": 3.38, "volume": 49282.0}, {"date": "2020-10-27", "close": 3.45, "volume": 416824.0}, {"date": "2020-10-28", "close": 3.02, "volume": 235469.0}, {"date": "2020-10-29", "close": 3.32, "volume": 126695.0}, {"date": "2020-10-30", "close": 4.13, "volume": 726709.0}, {"date": "2020-11-02", "close": 4.43, "volume": 796917.0}, {"date": "2020-11-03", "close": 3.78, "volume": 323069.0}, {"date": "2020-11-04", "close": 3.52, "volume": 185748.0}, {"date": "2020-11-05", "close": 3.58, "volume": 118125.0}, {"date": "2020-11-06", "close": 3.54, "volume": 92633.0}, {"date": "2020-11-09", "close": 3.95, "volume": 282557.0}, {"date": "2020-11-10", "close": 4.12, "volume": 85657.0}, {"date": "2020-11-11", "close": 4.09, "volume": 64507.0}, {"date": "2020-11-12", "close": 4.23, "volume": 158948.0}, {"date": "2020-11-13", "close": 4.52, "volume": 223171.0}, {"date": "2020-11-16", "close": 4.59, "volume": 212672.0}, {"date": "2020-11-17", "close": 4.12, "volume": 297759.0}, {"date": "2020-11-18", "close": 4.11, "volume": 158397.0}, {"date": "2020-11-19", "close": 4.13, "volume": 60987.0}, {"date": "2020-11-20", "close": 3.9, "volume": 179538.0}, {"date": "2020-11-23", "close": 4.07, "volume": 145340.0}, {"date": "2020-11-24", "close": 4.05, "volume": 137857.0}, {"date": "2020-11-25", "close": 4.09, "volume": 100346.0}, {"date": "2020-11-27", "close": 4.19, "volume": 126934.0}, {"date": "2020-11-30", "close": 4.09, "volume": 58952.0}, {"date": "2020-12-01", "close": 3.85, "volume": 95250.0}, {"date": "2020-12-02", "close": 4.11, "volume": 163041.0}, {"date": "2020-12-03", "close": 4.65, "volume": 650414.0}, {"date": "2020-12-04", "close": 4.69, "volume": 245301.0}, {"date": "2020-12-07", "close": 4.59, "volume": 125635.0}, {"date": "2020-12-08", "close": 4.57, "volume": 45434.0}, {"date": "2020-12-09", "close": 4.4, "volume": 98845.0}, {"date": "2020-12-10", "close": 4.58, "volume": 45186.0}, {"date": "2020-12-11", "close": 4.26, "volume": 141656.0}, {"date": "2020-12-14", "close": 4.4, "volume": 81149.0}, {"date": "2020-12-15", "close": 4.5, "volume": 47888.0}, {"date": "2020-12-16", "close": 4.57, "volume": 48526.0}, {"date": "2020-12-17", "close": 4.46, "volume": 85001.0}, {"date": "2020-12-18", "close": 4.39, "volume": 63069.0}, {"date": "2020-12-21", "close": 4.14, "volume": 71689.0}, {"date": "2020-12-22", "close": 4.13, "volume": 82497.0}, {"date": "2020-12-23", "close": 4.08, "volume": 45360.0}, {"date": "2020-12-24", "close": 3.96, "volume": 61464.0}, {"date": "2020-12-28", "close": 4.03, "volume": 168825.0}, {"date": "2020-12-29", "close": 4.04, "volume": 77336.0}, {"date": "2020-12-30", "close": 4.26, "volume": 67223.0}, {"date": "2020-12-31", "close": 4.27, "volume": 59700.0}, {"date": "2021-01-04", "close": 4.38, "volume": 78285.0}, {"date": "2021-01-05", "close": 4.53, "volume": 106665.0}, {"date": "2021-01-06", "close": 4.21, "volume": 154159.0}, {"date": "2021-01-07", "close": 4.24, "volume": 47934.0}, {"date": "2021-01-08", "close": 4.27, "volume": 98263.0}, {"date": "2021-01-11", "close": 4.54, "volume": 190418.0}, {"date": "2021-01-12", "close": 4.4, "volume": 95277.0}, {"date": "2021-01-13", "close": 4.57, "volume": 371011.0}, {"date": "2021-01-14", "close": 4.6, "volume": 94565.0}, {"date": "2021-01-15", "close": 4.51, "volume": 63660.0}, {"date": "2021-01-19", "close": 4.53, "volume": 95196.0}, {"date": "2021-01-20", "close": 4.39, "volume": 88053.0}, {"date": "2021-01-21", "close": 4.43, "volume": 208602.0}, {"date": "2021-01-22", "close": 4.52, "volume": 57172.0}, {"date": "2021-01-25", "close": 4.84, "volume": 120502.0}, {"date": "2021-01-26", "close": 4.77, "volume": 253486.0}, {"date": "2021-01-27", "close": 6.78, "volume": 6578426.0}, {"date": "2021-01-28", "close": 5.1, "volume": 4946235.0}, {"date": "2021-01-29", "close": 5.61, "volume": 2700632.0}, {"date": "2021-02-01", "close": 5.4, "volume": 1415918.0}, {"date": "2021-02-02", "close": 4.88, "volume": 671213.0}, {"date": "2021-02-03", "close": 5.18, "volume": 511840.0}, {"date": "2021-02-04", "close": 5.23, "volume": 444406.0}, {"date": "2021-02-05", "close": 5.24, "volume": 325351.0}, {"date": "2021-02-08", "close": 5.57, "volume": 705257.0}, {"date": "2021-02-09", "close": 5.56, "volume": 430512.0}, {"date": "2021-02-10", "close": 5.62, "volume": 435063.0}, {"date": "2021-02-11", "close": 6.41, "volume": 631164.0}, {"date": "2021-02-12", "close": 6.22, "volume": 230192.0}, {"date": "2021-02-16", "close": 5.89, "volume": 443317.0}, {"date": "2021-02-17", "close": 5.84, "volume": 405606.0}, {"date": "2021-02-18", "close": 5.7, "volume": 592088.0}, {"date": "2021-02-19", "close": 5.94, "volume": 320995.0}, {"date": "2021-02-22", "close": 6.31, "volume": 403430.0}, {"date": "2021-02-23", "close": 6.26, "volume": 380551.0}, {"date": "2021-02-24", "close": 6.7, "volume": 496978.0}, {"date": "2021-02-25", "close": 6.66, "volume": 267030.0}, {"date": "2021-02-26", "close": 7.03, "volume": 362072.0}, {"date": "2021-03-01", "close": 7.62, "volume": 828432.0}, {"date": "2021-03-02", "close": 7.47, "volume": 317961.0}, {"date": "2021-03-03", "close": 6.91, "volume": 295644.0}, {"date": "2021-03-04", "close": 6.86, "volume": 211457.0}, {"date": "2021-03-05", "close": 7.16, "volume": 264277.0}, {"date": "2021-03-08", "close": 7.4, "volume": 210668.0}, {"date": "2021-03-09", "close": 7.14, "volume": 216489.0}, {"date": "2021-03-10", "close": 8.75, "volume": 1669350.0}, {"date": "2021-03-11", "close": 8.52, "volume": 495591.0}, {"date": "2021-03-12", "close": 8.29, "volume": 300088.0}, {"date": "2021-03-15", "close": 8.38, "volume": 499593.0}, {"date": "2021-03-16", "close": 7.32, "volume": 540622.0}, {"date": "2021-03-17", "close": 8.16, "volume": 482100.0}, {"date": "2021-03-18", "close": 7.8, "volume": 251477.0}, {"date": "2021-03-19", "close": 7.66, "volume": 327925.0}, {"date": "2021-03-22", "close": 8.08, "volume": 371507.0}, {"date": "2021-03-23", "close": 7.76, "volume": 298006.0}, {"date": "2021-03-24", "close": 7.1, "volume": 265340.0}, {"date": "2021-03-25", "close": 7.39, "volume": 148682.0}, {"date": "2021-03-26", "close": 7.35, "volume": 226914.0}, {"date": "2021-03-29", "close": 6.99, "volume": 247445.0}, {"date": "2021-03-30", "close": 6.99, "volume": 63873.0}, {"date": "2021-03-31", "close": 6.9, "volume": 167872.0}, {"date": "2021-04-01", "close": 7.3, "volume": 177197.0}, {"date": "2021-04-05", "close": 7.35, "volume": 130622.0}, {"date": "2021-04-06", "close": 7.57, "volume": 177371.0}, {"date": "2021-04-07", "close": 8.11, "volume": 317517.0}, {"date": "2021-04-08", "close": 8.08, "volume": 203748.0}, {"date": "2021-04-09", "close": 9.01, "volume": 1392749.0}, {"date": "2021-04-12", "close": 8.41, "volume": 361693.0}, {"date": "2021-04-13", "close": 8.24, "volume": 268591.0}, {"date": "2021-04-14", "close": 8.3, "volume": 275493.0}, {"date": "2021-04-15", "close": 8.37, "volume": 186381.0}, {"date": "2021-04-16", "close": 8.11, "volume": 156009.0}, {"date": "2021-04-19", "close": 8.0, "volume": 156988.0}, {"date": "2021-04-20", "close": 7.72, "volume": 131916.0}, {"date": "2021-04-21", "close": 7.88, "volume": 153855.0}, {"date": "2021-04-22", "close": 8.25, "volume": 239657.0}, {"date": "2021-04-23", "close": 8.13, "volume": 245074.0}, {"date": "2021-04-26", "close": 7.9, "volume": 292696.0}, {"date": "2021-04-27", "close": 7.78, "volume": 203595.0}, {"date": "2021-04-28", "close": 7.81, "volume": 134168.0}, {"date": "2021-04-29", "close": 7.86, "volume": 129623.0}, {"date": "2021-04-30", "close": 8.04, "volume": 353882.0}, {"date": "2021-05-03", "close": 8.23, "volume": 223050.0}, {"date": "2021-05-04", "close": 8.04, "volume": 213493.0}, {"date": "2021-05-05", "close": 7.88, "volume": 105851.0}, {"date": "2021-05-06", "close": 7.96, "volume": 132881.0}, {"date": "2021-05-07", "close": 7.93, "volume": 159731.0}, {"date": "2021-05-10", "close": 7.86, "volume": 124380.0}, {"date": "2021-05-11", "close": 8.9, "volume": 552878.0}, {"date": "2021-05-12", "close": 8.5, "volume": 260526.0}, {"date": "2021-05-13", "close": 8.42, "volume": 175488.0}, {"date": "2021-05-14", "close": 9.21, "volume": 184503.0}, {"date": "2021-05-17", "close": 9.56, "volume": 176884.0}, {"date": "2021-05-18", "close": 9.38, "volume": 182149.0}, {"date": "2021-05-19", "close": 9.0, "volume": 304736.0}, {"date": "2021-05-20", "close": 9.77, "volume": 545319.0}, {"date": "2021-05-21", "close": 9.82, "volume": 170950.0}, {"date": "2021-05-24", "close": 10.26, "volume": 409715.0}, {"date": "2021-05-25", "close": 10.1, "volume": 330669.0}, {"date": "2021-05-26", "close": 14.07, "volume": 4213921.0}, {"date": "2021-05-27", "close": 16.51, "volume": 3358273.0}, {"date": "2021-05-28", "close": 15.27, "volume": 1560623.0}, {"date": "2021-06-01", "close": 16.7, "volume": 2305788.0}, {"date": "2021-06-02", "close": 16.96, "volume": 1323175.0}, {"date": "2021-06-03", "close": 17.86, "volume": 1177791.0}, {"date": "2021-06-04", "close": 16.74, "volume": 674149.0}, {"date": "2021-06-07", "close": 17.27, "volume": 576299.0}, {"date": "2021-06-08", "close": 18.31, "volume": 555845.0}, {"date": "2021-06-09", "close": 17.3, "volume": 395911.0}, {"date": "2021-06-10", "close": 17.2, "volume": 293017.0}, {"date": "2021-06-11", "close": 18.24, "volume": 660649.0}, {"date": "2021-06-14", "close": 18.45, "volume": 773690.0}, {"date": "2021-06-15", "close": 16.81, "volume": 660589.0}, {"date": "2021-06-16", "close": 17.18, "volume": 388555.0}, {"date": "2021-06-17", "close": 16.47, "volume": 292535.0}, {"date": "2021-06-18", "close": 16.29, "volume": 234542.0}, {"date": "2021-06-21", "close": 16.77, "volume": 310973.0}, {"date": "2021-06-22", "close": 17.26, "volume": 617531.0}, {"date": "2021-06-23", "close": 18.41, "volume": 436194.0}, {"date": "2021-06-24", "close": 18.34, "volume": 222445.0}, {"date": "2021-06-25", "close": 19.77, "volume": 724249.0}, {"date": "2021-06-28", "close": 17.08, "volume": 1037778.0}, {"date": "2021-06-29", "close": 16.62, "volume": 295801.0}, {"date": "2021-06-30", "close": 17.31, "volume": 273478.0}, {"date": "2021-07-01", "close": 17.63, "volume": 223580.0}, {"date": "2021-07-02", "close": 17.03, "volume": 296957.0}, {"date": "2021-07-06", "close": 17.08, "volume": 195054.0}, {"date": "2021-07-07", "close": 16.66, "volume": 128959.0}, {"date": "2021-07-08", "close": 16.36, "volume": 174732.0}, {"date": "2021-07-09", "close": 17.02, "volume": 146193.0}, {"date": "2021-07-12", "close": 15.62, "volume": 615926.0}, {"date": "2021-07-13", "close": 17.16, "volume": 563815.0}, {"date": "2021-07-14", "close": 16.29, "volume": 475440.0}, {"date": "2021-07-15", "close": 15.85, "volume": 263389.0}, {"date": "2021-07-16", "close": 15.25, "volume": 517224.0}, {"date": "2021-07-19", "close": 14.92, "volume": 432701.0}, {"date": "2021-07-20", "close": 15.33, "volume": 208692.0}, {"date": "2021-07-21", "close": 15.7, "volume": 209494.0}, {"date": "2021-07-22", "close": 15.78, "volume": 125297.0}, {"date": "2021-07-23", "close": 15.51, "volume": 114047.0}, {"date": "2021-07-26", "close": 15.96, "volume": 167531.0}, {"date": "2021-07-27", "close": 15.08, "volume": 248934.0}, {"date": "2021-07-28", "close": 15.48, "volume": 141296.0}, {"date": "2021-07-29", "close": 15.31, "volume": 112804.0}, {"date": "2021-07-30", "close": 15.2, "volume": 95781.0}, {"date": "2021-08-02", "close": 15.69, "volume": 141183.0}, {"date": "2021-08-03", "close": 15.66, "volume": 99659.0}, {"date": "2021-08-04", "close": 14.62, "volume": 118728.0}, {"date": "2021-08-05", "close": 14.87, "volume": 125892.0}, {"date": "2021-08-06", "close": 14.75, "volume": 74611.0}, {"date": "2021-08-09", "close": 14.73, "volume": 85181.0}, {"date": "2021-08-10", "close": 15.17, "volume": 162450.0}, {"date": "2021-08-11", "close": 15.12, "volume": 125914.0}, {"date": "2021-08-12", "close": 14.85, "volume": 78179.0}, {"date": "2021-08-13", "close": 14.46, "volume": 168287.0}, {"date": "2021-08-16", "close": 14.52, "volume": 107274.0}, {"date": "2021-08-17", "close": 14.35, "volume": 119350.0}, {"date": "2021-08-18", "close": 14.52, "volume": 116053.0}, {"date": "2021-08-19", "close": 14.22, "volume": 174842.0}, {"date": "2021-08-20", "close": 14.65, "volume": 119986.0}, {"date": "2021-08-23", "close": 14.92, "volume": 162103.0}, {"date": "2021-08-24", "close": 16.14, "volume": 367664.0}, {"date": "2021-08-25", "close": 16.85, "volume": 283358.0}, {"date": "2021-08-26", "close": 17.54, "volume": 1266701.0}, {"date": "2021-08-27", "close": 17.79, "volume": 414813.0}, {"date": "2021-08-30", "close": 18.27, "volume": 384937.0}, {"date": "2021-08-31", "close": 18.64, "volume": 265832.0}, {"date": "2021-09-01", "close": 18.75, "volume": 267942.0}, {"date": "2021-09-02", "close": 18.06, "volume": 177623.0}, {"date": "2021-09-03", "close": 17.55, "volume": 154697.0}, {"date": "2021-09-07", "close": 17.92, "volume": 202735.0}, {"date": "2021-09-08", "close": 16.9, "volume": 164417.0}, {"date": "2021-09-09", "close": 17.07, "volume": 119807.0}, {"date": "2021-09-10", "close": 17.03, "volume": 130621.0}, {"date": "2021-09-13", "close": 17.48, "volume": 130941.0}, {"date": "2021-09-14", "close": 17.11, "volume": 144224.0}, {"date": "2021-09-15", "close": 17.52, "volume": 184486.0}, {"date": "2021-09-16", "close": 17.9, "volume": 186590.0}, {"date": "2021-09-17", "close": 17.79, "volume": 199089.0}, {"date": "2021-09-20", "close": 17.02, "volume": 257315.0}, {"date": "2021-09-21", "close": 17.05, "volume": 181780.0}, {"date": "2021-09-22", "close": 17.51, "volume": 120154.0}, {"date": "2021-09-23", "close": 18.25, "volume": 139214.0}, {"date": "2021-09-24", "close": 18.53, "volume": 180957.0}, {"date": "2021-09-27", "close": 18.27, "volume": 190422.0}, {"date": "2021-09-28", "close": 17.88, "volume": 123411.0}, {"date": "2021-09-29", "close": 17.76, "volume": 97061.0}, {"date": "2021-09-30", "close": 16.94, "volume": 225339.0}, {"date": "2021-10-01", "close": 17.19, "volume": 197460.0}, {"date": "2021-10-04", "close": 16.83, "volume": 267308.0}, {"date": "2021-10-05", "close": 16.99, "volume": 196594.0}, {"date": "2021-10-06", "close": 16.33, "volume": 236859.0}, {"date": "2021-10-07", "close": 16.94, "volume": 280951.0}, {"date": "2021-10-08", "close": 16.46, "volume": 117848.0}, {"date": "2021-10-11", "close": 15.6, "volume": 221649.0}, {"date": "2021-10-12", "close": 15.96, "volume": 169918.0}, {"date": "2021-10-13", "close": 16.0, "volume": 132741.0}, {"date": "2021-10-14", "close": 15.93, "volume": 129973.0}, {"date": "2021-10-15", "close": 15.52, "volume": 114998.0}, {"date": "2021-10-18", "close": 16.3, "volume": 109141.0}, {"date": "2021-10-19", "close": 16.1, "volume": 109895.0}, {"date": "2021-10-20", "close": 16.23, "volume": 58968.0}, {"date": "2021-10-21", "close": 16.36, "volume": 62151.0}, {"date": "2021-10-22", "close": 15.96, "volume": 57047.0}, {"date": "2021-10-25", "close": 16.18, "volume": 136054.0}, {"date": "2021-10-26", "close": 15.28, "volume": 156840.0}, {"date": "2021-10-27", "close": 15.15, "volume": 185976.0}, {"date": "2021-10-28", "close": 15.43, "volume": 81905.0}, {"date": "2021-10-29", "close": 15.68, "volume": 97010.0}, {"date": "2021-11-01", "close": 15.63, "volume": 142101.0}, {"date": "2021-11-02", "close": 15.57, "volume": 114519.0}, {"date": "2021-11-03", "close": 15.87, "volume": 130672.0}, {"date": "2021-11-04", "close": 15.83, "volume": 75018.0}, {"date": "2021-11-05", "close": 16.07, "volume": 92472.0}, {"date": "2021-11-08", "close": 16.62, "volume": 100866.0}, {"date": "2021-11-09", "close": 16.75, "volume": 163117.0}, {"date": "2021-11-10", "close": 16.53, "volume": 86479.0}, {"date": "2021-11-11", "close": 17.25, "volume": 189444.0}, {"date": "2021-11-12", "close": 18.24, "volume": 251899.0}, {"date": "2021-11-15", "close": 17.96, "volume": 154107.0}, {"date": "2021-11-16", "close": 18.13, "volume": 165146.0}, {"date": "2021-11-17", "close": 17.48, "volume": 143070.0}, {"date": "2021-11-18", "close": 18.13, "volume": 157115.0}, {"date": "2021-11-19", "close": 18.14, "volume": 122536.0}, {"date": "2021-11-22", "close": 18.99, "volume": 389773.0}, {"date": "2021-11-23", "close": 19.14, "volume": 167733.0}, {"date": "2021-11-24", "close": 17.82, "volume": 246787.0}, {"date": "2021-11-26", "close": 17.24, "volume": 277497.0}, {"date": "2021-11-29", "close": 17.02, "volume": 223013.0}, {"date": "2021-11-30", "close": 17.06, "volume": 345610.0}, {"date": "2021-12-01", "close": 21.66, "volume": 3565161.0}, {"date": "2021-12-02", "close": 22.3, "volume": 959988.0}, {"date": "2021-12-03", "close": 20.1, "volume": 713960.0}, {"date": "2021-12-06", "close": 20.89, "volume": 447665.0}, {"date": "2021-12-07", "close": 21.86, "volume": 484376.0}, {"date": "2021-12-08", "close": 21.44, "volume": 527347.0}, {"date": "2021-12-09", "close": 21.31, "volume": 533131.0}, {"date": "2021-12-10", "close": 21.46, "volume": 224290.0}, {"date": "2021-12-13", "close": 19.86, "volume": 290066.0}, {"date": "2021-12-14", "close": 18.91, "volume": 384386.0}, {"date": "2021-12-15", "close": 19.48, "volume": 230439.0}, {"date": "2021-12-16", "close": 18.35, "volume": 376951.0}, {"date": "2021-12-17", "close": 18.2, "volume": 331425.0}, {"date": "2021-12-20", "close": 17.63, "volume": 437110.0}, {"date": "2021-12-21", "close": 17.79, "volume": 196989.0}, {"date": "2021-12-22", "close": 17.56, "volume": 177612.0}, {"date": "2021-12-23", "close": 17.31, "volume": 175614.0}, {"date": "2021-12-27", "close": 17.51, "volume": 199170.0}, {"date": "2021-12-28", "close": 17.99, "volume": 205048.0}, {"date": "2021-12-29", "close": 18.15, "volume": 222868.0}, {"date": "2021-12-30", "close": 18.52, "volume": 307051.0}, {"date": "2021-12-31", "close": 19.52, "volume": 304568.0}, {"date": "2022-01-03", "close": 20.77, "volume": 356985.0}, {"date": "2022-01-04", "close": 20.59, "volume": 296288.0}, {"date": "2022-01-05", "close": 21.08, "volume": 348454.0}, {"date": "2022-01-06", "close": 22.08, "volume": 631810.0}, {"date": "2022-01-07", "close": 21.16, "volume": 337188.0}, {"date": "2022-01-10", "close": 20.67, "volume": 395490.0}, {"date": "2022-01-11", "close": 19.98, "volume": 643191.0}, {"date": "2022-01-12", "close": 19.99, "volume": 595954.0}, {"date": "2022-01-13", "close": 20.18, "volume": 421951.0}, {"date": "2022-01-14", "close": 18.77, "volume": 445511.0}, {"date": "2022-01-18", "close": 18.0, "volume": 555885.0}, {"date": "2022-01-19", "close": 18.06, "volume": 312912.0}, {"date": "2022-01-20", "close": 17.1, "volume": 306856.0}, {"date": "2022-01-21", "close": 16.83, "volume": 281742.0}, {"date": "2022-01-24", "close": 17.8, "volume": 347703.0}, {"date": "2022-01-25", "close": 18.26, "volume": 230274.0}, {"date": "2022-01-26", "close": 17.61, "volume": 324033.0}, {"date": "2022-01-27", "close": 16.91, "volume": 290311.0}, {"date": "2022-01-28", "close": 17.33, "volume": 195439.0}, {"date": "2022-01-31", "close": 17.84, "volume": 151343.0}, {"date": "2022-02-01", "close": 18.57, "volume": 215580.0}, {"date": "2022-02-02", "close": 18.02, "volume": 193137.0}, {"date": "2022-02-03", "close": 18.25, "volume": 181954.0}, {"date": "2022-02-04", "close": 18.26, "volume": 242119.0}, {"date": "2022-02-07", "close": 19.01, "volume": 218464.0}, {"date": "2022-02-08", "close": 19.81, "volume": 179687.0}, {"date": "2022-02-09", "close": 20.31, "volume": 195224.0}, {"date": "2022-02-10", "close": 20.54, "volume": 185085.0}, {"date": "2022-02-11", "close": 20.13, "volume": 175349.0}, {"date": "2022-02-14", "close": 19.39, "volume": 195734.0}, {"date": "2022-02-15", "close": 20.61, "volume": 189604.0}, {"date": "2022-02-16", "close": 20.99, "volume": 205720.0}, {"date": "2022-02-17", "close": 20.48, "volume": 140058.0}, {"date": "2022-02-18", "close": 20.93, "volume": 179782.0}, {"date": "2022-02-22", "close": 18.68, "volume": 1318520.0}, {"date": "2022-02-23", "close": 18.61, "volume": 218082.0}, {"date": "2022-02-24", "close": 19.56, "volume": 330785.0}, {"date": "2022-02-25", "close": 20.66, "volume": 310473.0}, {"date": "2022-02-28", "close": 20.43, "volume": 272804.0}, {"date": "2022-03-01", "close": 19.82, "volume": 221159.0}, {"date": "2022-03-02", "close": 20.61, "volume": 245921.0}, {"date": "2022-03-03", "close": 20.48, "volume": 299885.0}, {"date": "2022-03-04", "close": 19.36, "volume": 242846.0}, {"date": "2022-03-07", "close": 17.66, "volume": 387936.0}, {"date": "2022-03-08", "close": 17.78, "volume": 389192.0}, {"date": "2022-03-09", "close": 19.63, "volume": 603301.0}, {"date": "2022-03-10", "close": 16.04, "volume": 2428149.0}, {"date": "2022-03-11", "close": 15.92, "volume": 637582.0}, {"date": "2022-03-14", "close": 15.96, "volume": 462938.0}, {"date": "2022-03-15", "close": 16.84, "volume": 557205.0}, {"date": "2022-03-16", "close": 17.79, "volume": 522330.0}, {"date": "2022-03-17", "close": 18.3, "volume": 312204.0}, {"date": "2022-03-18", "close": 18.57, "volume": 364704.0}, {"date": "2022-03-21", "close": 17.59, "volume": 385890.0}, {"date": "2022-03-22", "close": 18.25, "volume": 272305.0}, {"date": "2022-03-23", "close": 17.73, "volume": 188902.0}, {"date": "2022-03-24", "close": 17.67, "volume": 152900.0}, {"date": "2022-03-25", "close": 17.8, "volume": 89349.0}, {"date": "2022-03-28", "close": 17.9, "volume": 144864.0}, {"date": "2022-03-29", "close": 18.78, "volume": 170704.0}, {"date": "2022-03-30", "close": 18.37, "volume": 145850.0}, {"date": "2022-03-31", "close": 18.28, "volume": 194550.0}, {"date": "2022-04-01", "close": 17.52, "volume": 269519.0}, {"date": "2022-04-04", "close": 17.26, "volume": 158826.0}, {"date": "2022-04-05", "close": 17.04, "volume": 348905.0}, {"date": "2022-04-06", "close": 16.86, "volume": 347292.0}, {"date": "2022-04-07", "close": 16.56, "volume": 269462.0}, {"date": "2022-04-08", "close": 17.03, "volume": 177006.0}, {"date": "2022-04-11", "close": 17.44, "volume": 172298.0}, {"date": "2022-04-12", "close": 18.03, "volume": 408818.0}, {"date": "2022-04-13", "close": 18.48, "volume": 288077.0}, {"date": "2022-04-14", "close": 17.94, "volume": 304263.0}, {"date": "2022-04-18", "close": 18.1, "volume": 190462.0}, {"date": "2022-04-19", "close": 19.28, "volume": 235993.0}, {"date": "2022-04-20", "close": 19.68, "volume": 262612.0}, {"date": "2022-04-21", "close": 18.8, "volume": 324399.0}, {"date": "2022-04-22", "close": 17.88, "volume": 180461.0}, {"date": "2022-04-25", "close": 18.51, "volume": 236344.0}, {"date": "2022-04-26", "close": 18.11, "volume": 312824.0}, {"date": "2022-04-27", "close": 18.71, "volume": 188143.0}, {"date": "2022-04-28", "close": 19.45, "volume": 218363.0}, {"date": "2022-04-29", "close": 18.94, "volume": 191692.0}, {"date": "2022-05-02", "close": 19.38, "volume": 266029.0}, {"date": "2022-05-03", "close": 19.69, "volume": 200697.0}, {"date": "2022-05-04", "close": 20.15, "volume": 304963.0}, {"date": "2022-05-05", "close": 19.68, "volume": 226742.0}, {"date": "2022-05-06", "close": 19.51, "volume": 188658.0}, {"date": "2022-05-09", "close": 17.54, "volume": 233694.0}, {"date": "2022-05-10", "close": 17.44, "volume": 211511.0}, {"date": "2022-05-11", "close": 17.0, "volume": 283186.0}, {"date": "2022-05-12", "close": 17.99, "volume": 262325.0}, {"date": "2022-05-13", "close": 18.81, "volume": 186186.0}, {"date": "2022-05-16", "close": 18.59, "volume": 172266.0}, {"date": "2022-05-17", "close": 19.62, "volume": 254216.0}, {"date": "2022-05-18", "close": 18.48, "volume": 360854.0}, {"date": "2022-05-19", "close": 18.58, "volume": 315152.0}, {"date": "2022-05-20", "close": 18.75, "volume": 557362.0}, {"date": "2022-05-23", "close": 17.79, "volume": 375418.0}, {"date": "2022-05-24", "close": 15.73, "volume": 668243.0}, {"date": "2022-05-25", "close": 16.68, "volume": 458622.0}, {"date": "2022-05-26", "close": 19.12, "volume": 1007761.0}, {"date": "2022-05-27", "close": 19.99, "volume": 487259.0}, {"date": "2022-05-31", "close": 20.39, "volume": 389372.0}, {"date": "2022-06-01", "close": 19.9, "volume": 204701.0}, {"date": "2022-06-02", "close": 20.24, "volume": 277048.0}, {"date": "2022-06-03", "close": 19.44, "volume": 228176.0}, {"date": "2022-06-06", "close": 19.17, "volume": 399448.0}, {"date": "2022-06-07", "close": 19.23, "volume": 236920.0}, {"date": "2022-06-08", "close": 19.56, "volume": 265691.0}, {"date": "2022-06-09", "close": 18.88, "volume": 206238.0}, {"date": "2022-06-10", "close": 18.25, "volume": 186577.0}, {"date": "2022-06-13", "close": 17.42, "volume": 365610.0}, {"date": "2022-06-14", "close": 17.38, "volume": 286826.0}, {"date": "2022-06-15", "close": 18.11, "volume": 304056.0}, {"date": "2022-06-16", "close": 17.31, "volume": 317385.0}, {"date": "2022-06-17", "close": 17.78, "volume": 376909.0}, {"date": "2022-06-21", "close": 17.66, "volume": 308574.0}, {"date": "2022-06-22", "close": 17.3, "volume": 449550.0}, {"date": "2022-06-23", "close": 16.85, "volume": 477730.0}, {"date": "2022-06-24", "close": 16.77, "volume": 2065135.0}, {"date": "2022-06-27", "close": 17.94, "volume": 523084.0}, {"date": "2022-06-28", "close": 17.68, "volume": 504436.0}, {"date": "2022-06-29", "close": 16.58, "volume": 319763.0}, {"date": "2022-06-30", "close": 16.42, "volume": 791814.0}, {"date": "2022-07-01", "close": 15.94, "volume": 341878.0}, {"date": "2022-07-05", "close": 16.0, "volume": 308768.0}, {"date": "2022-07-06", "close": 14.68, "volume": 528286.0}, {"date": "2022-07-07", "close": 15.34, "volume": 270189.0}, {"date": "2022-07-08", "close": 15.46, "volume": 289473.0}, {"date": "2022-07-11", "close": 14.78, "volume": 576235.0}, {"date": "2022-07-12", "close": 15.51, "volume": 529520.0}, {"date": "2022-07-13", "close": 15.55, "volume": 394631.0}, {"date": "2022-07-14", "close": 15.48, "volume": 260464.0}, {"date": "2022-07-15", "close": 15.93, "volume": 379552.0}, {"date": "2022-07-18", "close": 16.11, "volume": 310288.0}, {"date": "2022-07-19", "close": 16.69, "volume": 213812.0}, {"date": "2022-07-20", "close": 17.17, "volume": 200345.0}, {"date": "2022-07-21", "close": 17.15, "volume": 134973.0}, {"date": "2022-07-22", "close": 16.77, "volume": 141862.0}, {"date": "2022-07-25", "close": 16.54, "volume": 125048.0}, {"date": "2022-07-26", "close": 16.43, "volume": 570271.0}, {"date": "2022-07-27", "close": 17.01, "volume": 218031.0}, {"date": "2022-07-28", "close": 16.67, "volume": 223987.0}, {"date": "2022-07-29", "close": 15.97, "volume": 143322.0}, {"date": "2022-08-01", "close": 16.32, "volume": 196115.0}, {"date": "2022-08-02", "close": 16.0, "volume": 186371.0}, {"date": "2022-08-03", "close": 16.03, "volume": 161191.0}, {"date": "2022-08-04", "close": 15.86, "volume": 171564.0}, {"date": "2022-08-05", "close": 15.77, "volume": 252074.0}, {"date": "2022-08-08", "close": 16.81, "volume": 204286.0}, {"date": "2022-08-09", "close": 16.37, "volume": 190719.0}, {"date": "2022-08-10", "close": 16.99, "volume": 314467.0}, {"date": "2022-08-11", "close": 17.61, "volume": 271676.0}, {"date": "2022-08-12", "close": 18.03, "volume": 196554.0}, {"date": "2022-08-15", "close": 18.3, "volume": 158378.0}, {"date": "2022-08-16", "close": 19.29, "volume": 277148.0}, {"date": "2022-08-17", "close": 18.86, "volume": 339949.0}, {"date": "2022-08-18", "close": 18.4, "volume": 223420.0}, {"date": "2022-08-19", "close": 18.32, "volume": 310008.0}, {"date": "2022-08-22", "close": 17.15, "volume": 255724.0}, {"date": "2022-08-23", "close": 16.94, "volume": 102014.0}, {"date": "2022-08-24", "close": 17.26, "volume": 180208.0}, {"date": "2022-08-25", "close": 18.22, "volume": 238687.0}, {"date": "2022-08-26", "close": 16.86, "volume": 201594.0}, {"date": "2022-08-29", "close": 16.92, "volume": 237092.0}, {"date": "2022-08-30", "close": 16.75, "volume": 277195.0}, {"date": "2022-08-31", "close": 15.32, "volume": 457638.0}, {"date": "2022-09-01", "close": 14.78, "volume": 1043369.0}, {"date": "2022-09-02", "close": 13.56, "volume": 632654.0}, {"date": "2022-09-06", "close": 12.5, "volume": 684060.0}, {"date": "2022-09-07", "close": 13.26, "volume": 415353.0}, {"date": "2022-09-08", "close": 13.17, "volume": 512051.0}, {"date": "2022-09-09", "close": 14.2, "volume": 479644.0}, {"date": "2022-09-12", "close": 14.6, "volume": 421351.0}, {"date": "2022-09-13", "close": 13.94, "volume": 390051.0}, {"date": "2022-09-14", "close": 13.83, "volume": 391301.0}, {"date": "2022-09-15", "close": 14.24, "volume": 351200.0}, {"date": "2022-09-16", "close": 13.66, "volume": 420667.0}, {"date": "2022-09-19", "close": 13.87, "volume": 194463.0}, {"date": "2022-09-20", "close": 13.84, "volume": 188282.0}, {"date": "2022-09-21", "close": 13.72, "volume": 122907.0}, {"date": "2022-09-22", "close": 13.39, "volume": 211028.0}, {"date": "2022-09-23", "close": 13.12, "volume": 212199.0}, {"date": "2022-09-26", "close": 12.86, "volume": 321311.0}, {"date": "2022-09-27", "close": 13.32, "volume": 209501.0}, {"date": "2022-09-28", "close": 13.67, "volume": 197612.0}, {"date": "2022-09-29", "close": 13.22, "volume": 251015.0}, {"date": "2022-09-30", "close": 13.33, "volume": 983146.0}, {"date": "2022-10-03", "close": 13.57, "volume": 293995.0}, {"date": "2022-10-04", "close": 14.41, "volume": 264236.0}, {"date": "2022-10-05", "close": 14.41, "volume": 349599.0}, {"date": "2022-10-06", "close": 14.34, "volume": 139488.0}, {"date": "2022-10-07", "close": 13.82, "volume": 125846.0}, {"date": "2022-10-10", "close": 13.74, "volume": 105982.0}, {"date": "2022-10-11", "close": 14.29, "volume": 233142.0}, {"date": "2022-10-12", "close": 14.39, "volume": 267389.0}, {"date": "2022-10-13", "close": 14.42, "volume": 169541.0}, {"date": "2022-10-14", "close": 13.99, "volume": 77115.0}, {"date": "2022-10-17", "close": 14.51, "volume": 76720.0}, {"date": "2022-10-18", "close": 14.57, "volume": 103247.0}, {"date": "2022-10-19", "close": 14.5, "volume": 173119.0}, {"date": "2022-10-20", "close": 14.79, "volume": 290611.0}, {"date": "2022-10-21", "close": 15.29, "volume": 188217.0}, {"date": "2022-10-24", "close": 15.77, "volume": 197824.0}, {"date": "2022-10-25", "close": 16.78, "volume": 195479.0}, {"date": "2022-10-26", "close": 16.81, "volume": 319417.0}, {"date": "2022-10-27", "close": 17.01, "volume": 157481.0}, {"date": "2022-10-28", "close": 17.51, "volume": 140259.0}, {"date": "2022-10-31", "close": 17.59, "volume": 221794.0}, {"date": "2022-11-01", "close": 17.93, "volume": 159436.0}, {"date": "2022-11-02", "close": 17.04, "volume": 303650.0}, {"date": "2022-11-03", "close": 17.54, "volume": 179915.0}, {"date": "2022-11-04", "close": 17.58, "volume": 265805.0}, {"date": "2022-11-07", "close": 17.64, "volume": 196685.0}, {"date": "2022-11-08", "close": 17.53, "volume": 185987.0}, {"date": "2022-11-09", "close": 16.74, "volume": 290512.0}, {"date": "2022-11-10", "close": 17.6, "volume": 428267.0}, {"date": "2022-11-11", "close": 17.73, "volume": 183284.0}, {"date": "2022-11-14", "close": 17.86, "volume": 202173.0}, {"date": "2022-11-15", "close": 18.66, "volume": 290404.0}, {"date": "2022-11-16", "close": 17.84, "volume": 149599.0}, {"date": "2022-11-17", "close": 18.47, "volume": 181166.0}, {"date": "2022-11-18", "close": 18.65, "volume": 183181.0}, {"date": "2022-11-21", "close": 18.18, "volume": 195613.0}, {"date": "2022-11-22", "close": 18.73, "volume": 217600.0}, {"date": "2022-11-23", "close": 18.76, "volume": 137679.0}, {"date": "2022-11-25", "close": 18.83, "volume": 122857.0}, {"date": "2022-11-28", "close": 18.8, "volume": 224253.0}, {"date": "2022-11-29", "close": 19.38, "volume": 402596.0}, {"date": "2022-11-30", "close": 23.75, "volume": 1572597.0}, {"date": "2022-12-01", "close": 24.22, "volume": 751060.0}, {"date": "2022-12-02", "close": 25.28, "volume": 601893.0}, {"date": "2022-12-05", "close": 24.85, "volume": 412567.0}, {"date": "2022-12-06", "close": 24.81, "volume": 371662.0}, {"date": "2022-12-07", "close": 25.17, "volume": 386498.0}, {"date": "2022-12-08", "close": 26.01, "volume": 353876.0}, {"date": "2022-12-09", "close": 25.66, "volume": 297585.0}, {"date": "2022-12-12", "close": 25.06, "volume": 209020.0}, {"date": "2022-12-13", "close": 25.96, "volume": 330028.0}, {"date": "2022-12-14", "close": 26.47, "volume": 351572.0}, {"date": "2022-12-15", "close": 25.12, "volume": 363388.0}, {"date": "2022-12-16", "close": 25.15, "volume": 445747.0}, {"date": "2022-12-19", "close": 23.55, "volume": 361561.0}, {"date": "2022-12-20", "close": 23.25, "volume": 374320.0}, {"date": "2022-12-21", "close": 23.37, "volume": 193811.0}, {"date": "2022-12-22", "close": 23.05, "volume": 430835.0}, {"date": "2022-12-23", "close": 23.22, "volume": 110296.0}, {"date": "2022-12-27", "close": 22.93, "volume": 248784.0}, {"date": "2022-12-28", "close": 21.82, "volume": 194135.0}, {"date": "2022-12-29", "close": 23.08, "volume": 342289.0}, {"date": "2022-12-30", "close": 23.84, "volume": 239228.0}, {"date": "2023-01-03", "close": 24.5, "volume": 331853.0}, {"date": "2023-01-04", "close": 24.49, "volume": 343948.0}, {"date": "2023-01-05", "close": 24.49, "volume": 247256.0}, {"date": "2023-01-06", "close": 25.0, "volume": 297017.0}, {"date": "2023-01-09", "close": 23.5, "volume": 456936.0}, {"date": "2023-01-10", "close": 23.96, "volume": 241995.0}, {"date": "2023-01-11", "close": 23.82, "volume": 194507.0}, {"date": "2023-01-12", "close": 24.48, "volume": 157788.0}, {"date": "2023-01-13", "close": 24.33, "volume": 172123.0}, {"date": "2023-01-17", "close": 23.27, "volume": 321395.0}, {"date": "2023-01-18", "close": 22.55, "volume": 345241.0}, {"date": "2023-01-19", "close": 22.89, "volume": 226417.0}, {"date": "2023-01-20", "close": 23.13, "volume": 239218.0}, {"date": "2023-01-23", "close": 23.85, "volume": 180631.0}, {"date": "2023-01-24", "close": 23.8, "volume": 144026.0}, {"date": "2023-01-25", "close": 24.17, "volume": 149269.0}, {"date": "2023-01-26", "close": 23.82, "volume": 234076.0}, {"date": "2023-01-27", "close": 24.16, "volume": 351567.0}, {"date": "2023-01-30", "close": 23.61, "volume": 169469.0}, {"date": "2023-01-31", "close": 24.56, "volume": 183033.0}, {"date": "2023-02-01", "close": 24.33, "volume": 228267.0}, {"date": "2023-02-02", "close": 24.41, "volume": 193627.0}, {"date": "2023-02-03", "close": 24.69, "volume": 175676.0}, {"date": "2023-02-06", "close": 23.9, "volume": 205113.0}, {"date": "2023-02-07", "close": 23.64, "volume": 165444.0}, {"date": "2023-02-08", "close": 23.87, "volume": 221292.0}, {"date": "2023-02-09", "close": 22.86, "volume": 231165.0}, {"date": "2023-02-10", "close": 22.99, "volume": 192386.0}, {"date": "2023-02-13", "close": 24.01, "volume": 164829.0}, {"date": "2023-02-14", "close": 23.65, "volume": 189489.0}, {"date": "2023-02-15", "close": 23.9, "volume": 225894.0}, {"date": "2023-02-16", "close": 23.48, "volume": 153859.0}, {"date": "2023-02-17", "close": 23.05, "volume": 120288.0}, {"date": "2023-02-21", "close": 22.16, "volume": 168772.0}, {"date": "2023-02-22", "close": 22.15, "volume": 133629.0}, {"date": "2023-02-23", "close": 21.71, "volume": 219755.0}, {"date": "2023-02-24", "close": 22.1, "volume": 215707.0}, {"date": "2023-02-27", "close": 21.52, "volume": 299544.0}, {"date": "2023-02-28", "close": 20.95, "volume": 237097.0}, {"date": "2023-03-01", "close": 20.71, "volume": 216809.0}, {"date": "2023-03-02", "close": 20.65, "volume": 291456.0}, {"date": "2023-03-03", "close": 21.09, "volume": 189505.0}, {"date": "2023-03-06", "close": 20.07, "volume": 491860.0}, {"date": "2023-03-07", "close": 20.7, "volume": 478582.0}, {"date": "2023-03-08", "close": 20.58, "volume": 553632.0}, {"date": "2023-03-09", "close": 24.91, "volume": 2098887.0}, {"date": "2023-03-10", "close": 24.58, "volume": 486575.0}, {"date": "2023-03-13", "close": 22.74, "volume": 464647.0}, {"date": "2023-03-14", "close": 24.0, "volume": 520575.0}, {"date": "2023-03-15", "close": 23.68, "volume": 367663.0}, {"date": "2023-03-16", "close": 23.97, "volume": 382781.0}, {"date": "2023-03-17", "close": 23.67, "volume": 305796.0}, {"date": "2023-03-20", "close": 24.0, "volume": 410035.0}, {"date": "2023-03-21", "close": 24.27, "volume": 635610.0}, {"date": "2023-03-22", "close": 23.67, "volume": 525388.0}, {"date": "2023-03-23", "close": 23.41, "volume": 275123.0}, {"date": "2023-03-24", "close": 22.72, "volume": 259486.0}, {"date": "2023-03-27", "close": 21.87, "volume": 355827.0}, {"date": "2023-03-28", "close": 22.73, "volume": 269981.0}, {"date": "2023-03-29", "close": 22.83, "volume": 200541.0}, {"date": "2023-03-30", "close": 22.73, "volume": 227344.0}, {"date": "2023-03-31", "close": 23.24, "volume": 346919.0}, {"date": "2023-04-03", "close": 23.12, "volume": 329175.0}, {"date": "2023-04-04", "close": 23.75, "volume": 275662.0}, {"date": "2023-04-05", "close": 23.65, "volume": 364497.0}, {"date": "2023-04-06", "close": 23.74, "volume": 310309.0}, {"date": "2023-04-10", "close": 24.64, "volume": 518623.0}, {"date": "2023-04-11", "close": 24.75, "volume": 347249.0}, {"date": "2023-04-12", "close": 25.26, "volume": 322203.0}, {"date": "2023-04-13", "close": 25.12, "volume": 266058.0}, {"date": "2023-04-14", "close": 26.0, "volume": 292583.0}, {"date": "2023-04-17", "close": 26.17, "volume": 288814.0}, {"date": "2023-04-18", "close": 25.94, "volume": 425725.0}, {"date": "2023-04-19", "close": 25.86, "volume": 246229.0}, {"date": "2023-04-20", "close": 24.63, "volume": 327888.0}, {"date": "2023-04-21", "close": 24.23, "volume": 294639.0}, {"date": "2023-04-24", "close": 23.56, "volume": 247447.0}, {"date": "2023-04-25", "close": 22.1, "volume": 362822.0}, {"date": "2023-04-26", "close": 22.63, "volume": 306837.0}, {"date": "2023-04-27", "close": 22.84, "volume": 229149.0}, {"date": "2023-04-28", "close": 23.2, "volume": 228356.0}, {"date": "2023-05-01", "close": 23.0, "volume": 230207.0}, {"date": "2023-05-02", "close": 22.62, "volume": 298085.0}, {"date": "2023-05-03", "close": 21.94, "volume": 289846.0}, {"date": "2023-05-04", "close": 21.8, "volume": 311661.0}, {"date": "2023-05-05", "close": 22.04, "volume": 205525.0}, {"date": "2023-05-08", "close": 21.7, "volume": 357937.0}, {"date": "2023-05-09", "close": 21.25, "volume": 222874.0}, {"date": "2023-05-10", "close": 21.69, "volume": 260978.0}, {"date": "2023-05-11", "close": 21.77, "volume": 299182.0}, {"date": "2023-05-12", "close": 21.41, "volume": 198606.0}, {"date": "2023-05-15", "close": 21.43, "volume": 227204.0}, {"date": "2023-05-16", "close": 20.7, "volume": 471321.0}, {"date": "2023-05-17", "close": 21.41, "volume": 211594.0}, {"date": "2023-05-18", "close": 21.98, "volume": 224323.0}, {"date": "2023-05-19", "close": 21.02, "volume": 240790.0}, {"date": "2023-05-22", "close": 20.75, "volume": 217304.0}, {"date": "2023-05-23", "close": 20.72, "volume": 214342.0}, {"date": "2023-05-24", "close": 20.84, "volume": 436080.0}, {"date": "2023-05-25", "close": 20.45, "volume": 706731.0}, {"date": "2023-05-26", "close": 19.25, "volume": 491981.0}, {"date": "2023-05-30", "close": 18.4, "volume": 477065.0}, {"date": "2023-05-31", "close": 18.18, "volume": 391276.0}, {"date": "2023-06-01", "close": 19.24, "volume": 424238.0}, {"date": "2023-06-02", "close": 20.54, "volume": 518870.0}, {"date": "2023-06-05", "close": 20.61, "volume": 290327.0}, {"date": "2023-06-06", "close": 21.25, "volume": 213087.0}, {"date": "2023-06-07", "close": 21.5, "volume": 258515.0}, {"date": "2023-06-08", "close": 21.14, "volume": 199601.0}, {"date": "2023-06-09", "close": 20.37, "volume": 183526.0}, {"date": "2023-06-12", "close": 20.71, "volume": 166875.0}, {"date": "2023-06-13", "close": 21.25, "volume": 230788.0}, {"date": "2023-06-14", "close": 20.86, "volume": 232644.0}, {"date": "2023-06-15", "close": 20.65, "volume": 219275.0}, {"date": "2023-06-16", "close": 20.27, "volume": 282615.0}, {"date": "2023-06-20", "close": 19.5, "volume": 214568.0}, {"date": "2023-06-21", "close": 19.7, "volume": 202466.0}, {"date": "2023-06-22", "close": 20.22, "volume": 330988.0}, {"date": "2023-06-23", "close": 19.76, "volume": 910736.0}, {"date": "2023-06-26", "close": 19.5, "volume": 307493.0}, {"date": "2023-06-27", "close": 20.15, "volume": 246427.0}, {"date": "2023-06-28", "close": 20.52, "volume": 246640.0}, {"date": "2023-06-29", "close": 21.1, "volume": 202140.0}, {"date": "2023-06-30", "close": 21.42, "volume": 234204.0}, {"date": "2023-07-03", "close": 21.8, "volume": 82747.0}, {"date": "2023-07-05", "close": 21.82, "volume": 197620.0}, {"date": "2023-07-06", "close": 21.93, "volume": 172595.0}, {"date": "2023-07-07", "close": 22.38, "volume": 309432.0}, {"date": "2023-07-10", "close": 22.17, "volume": 143050.0}, {"date": "2023-07-11", "close": 21.91, "volume": 145321.0}, {"date": "2023-07-12", "close": 22.66, "volume": 219336.0}, {"date": "2023-07-13", "close": 22.41, "volume": 194509.0}, {"date": "2023-07-14", "close": 22.19, "volume": 162669.0}, {"date": "2023-07-17", "close": 22.22, "volume": 199220.0}, {"date": "2023-07-18", "close": 22.61, "volume": 149992.0}, {"date": "2023-07-19", "close": 22.48, "volume": 232316.0}, {"date": "2023-07-20", "close": 22.34, "volume": 182961.0}, {"date": "2023-07-21", "close": 22.36, "volume": 199412.0}, {"date": "2023-07-24", "close": 23.04, "volume": 184017.0}, {"date": "2023-07-25", "close": 23.19, "volume": 186312.0}, {"date": "2023-07-26", "close": 24.1, "volume": 294036.0}, {"date": "2023-07-27", "close": 24.25, "volume": 144323.0}, {"date": "2023-07-28", "close": 24.44, "volume": 165729.0}, {"date": "2023-07-31", "close": 24.55, "volume": 171421.0}, {"date": "2023-08-01", "close": 24.85, "volume": 144362.0}, {"date": "2023-08-02", "close": 24.17, "volume": 109175.0}, {"date": "2023-08-03", "close": 24.39, "volume": 78116.0}, {"date": "2023-08-04", "close": 24.14, "volume": 92814.0}, {"date": "2023-08-07", "close": 24.17, "volume": 104725.0}, {"date": "2023-08-08", "close": 24.56, "volume": 138415.0}, {"date": "2023-08-09", "close": 25.08, "volume": 243052.0}, {"date": "2023-08-10", "close": 25.32, "volume": 136919.0}, {"date": "2023-08-11", "close": 25.69, "volume": 281182.0}, {"date": "2023-08-14", "close": 25.24, "volume": 175618.0}, {"date": "2023-08-15", "close": 25.46, "volume": 158110.0}, {"date": "2023-08-16", "close": 25.75, "volume": 129406.0}, {"date": "2023-08-17", "close": 25.37, "volume": 130131.0}, {"date": "2023-08-18", "close": 25.37, "volume": 188621.0}, {"date": "2023-08-21", "close": 25.16, "volume": 172234.0}, {"date": "2023-08-22", "close": 24.32, "volume": 190306.0}, {"date": "2023-08-23", "close": 24.39, "volume": 215164.0}, {"date": "2023-08-24", "close": 25.98, "volume": 1017402.0}, {"date": "2023-08-25", "close": 25.74, "volume": 382783.0}, {"date": "2023-08-28", "close": 26.06, "volume": 206184.0}, {"date": "2023-08-29", "close": 26.4, "volume": 192102.0}, {"date": "2023-08-30", "close": 26.5, "volume": 260841.0}, {"date": "2023-08-31", "close": 26.37, "volume": 191203.0}, {"date": "2023-09-01", "close": 26.42, "volume": 168421.0}, {"date": "2023-09-05", "close": 26.06, "volume": 222031.0}, {"date": "2023-09-06", "close": 25.64, "volume": 243738.0}, {"date": "2023-09-07", "close": 26.86, "volume": 358787.0}, {"date": "2023-09-08", "close": 26.34, "volume": 261363.0}, {"date": "2023-09-11", "close": 28.11, "volume": 332361.0}, {"date": "2023-09-12", "close": 27.95, "volume": 203840.0}, {"date": "2023-09-13", "close": 28.42, "volume": 304450.0}, {"date": "2023-09-14", "close": 28.77, "volume": 140961.0}, {"date": "2023-09-15", "close": 27.87, "volume": 266082.0}, {"date": "2023-09-18", "close": 27.61, "volume": 181965.0}, {"date": "2023-09-19", "close": 27.37, "volume": 211056.0}, {"date": "2023-09-20", "close": 28.46, "volume": 547144.0}, {"date": "2023-09-21", "close": 28.19, "volume": 262496.0}, {"date": "2023-09-22", "close": 28.35, "volume": 202260.0}, {"date": "2023-09-25", "close": 28.55, "volume": 192212.0}, {"date": "2023-09-26", "close": 28.51, "volume": 256898.0}, {"date": "2023-09-27", "close": 28.92, "volume": 253893.0}, {"date": "2023-09-28", "close": 29.3, "volume": 195468.0}, {"date": "2023-09-29", "close": 29.41, "volume": 232311.0}, {"date": "2023-10-02", "close": 28.98, "volume": 274535.0}, {"date": "2023-10-03", "close": 28.4, "volume": 160873.0}, {"date": "2023-10-04", "close": 28.37, "volume": 339385.0}, {"date": "2023-10-05", "close": 27.25, "volume": 294133.0}, {"date": "2023-10-06", "close": 27.38, "volume": 248232.0}, {"date": "2023-10-09", "close": 27.28, "volume": 125066.0}, {"date": "2023-10-10", "close": 28.28, "volume": 149217.0}, {"date": "2023-10-11", "close": 28.44, "volume": 253719.0}, {"date": "2023-10-12", "close": 27.37, "volume": 280626.0}, {"date": "2023-10-13", "close": 26.86, "volume": 177363.0}, {"date": "2023-10-16", "close": 27.63, "volume": 153271.0}, {"date": "2023-10-17", "close": 26.81, "volume": 251439.0}, {"date": "2023-10-18", "close": 26.51, "volume": 165730.0}, {"date": "2023-10-19", "close": 26.16, "volume": 217927.0}, {"date": "2023-10-20", "close": 25.61, "volume": 177810.0}, {"date": "2023-10-23", "close": 25.33, "volume": 212689.0}, {"date": "2023-10-24", "close": 25.19, "volume": 161942.0}, {"date": "2023-10-25", "close": 24.44, "volume": 213362.0}, {"date": "2023-10-26", "close": 24.49, "volume": 186208.0}, {"date": "2023-10-27", "close": 24.42, "volume": 221454.0}, {"date": "2023-10-30", "close": 24.61, "volume": 203484.0}, {"date": "2023-10-31", "close": 24.8, "volume": 136946.0}, {"date": "2023-11-01", "close": 25.54, "volume": 279377.0}, {"date": "2023-11-02", "close": 25.21, "volume": 162571.0}, {"date": "2023-11-03", "close": 25.86, "volume": 147441.0}, {"date": "2023-11-06", "close": 25.16, "volume": 166478.0}, {"date": "2023-11-07", "close": 25.6, "volume": 126203.0}, {"date": "2023-11-08", "close": 25.05, "volume": 205145.0}, {"date": "2023-11-09", "close": 24.67, "volume": 391895.0}, {"date": "2023-11-10", "close": 25.01, "volume": 134126.0}, {"date": "2023-11-13", "close": 25.24, "volume": 94819.0}, {"date": "2023-11-14", "close": 26.15, "volume": 278028.0}, {"date": "2023-11-15", "close": 26.17, "volume": 191024.0}, {"date": "2023-11-16", "close": 25.49, "volume": 186026.0}, {"date": "2023-11-17", "close": 26.33, "volume": 153285.0}, {"date": "2023-11-20", "close": 26.63, "volume": 131451.0}, {"date": "2023-11-21", "close": 26.29, "volume": 128521.0}, {"date": "2023-11-22", "close": 26.29, "volume": 98185.0}, {"date": "2023-11-24", "close": 26.5, "volume": 50243.0}, {"date": "2023-11-27", "close": 26.0, "volume": 250554.0}, {"date": "2023-11-28", "close": 25.92, "volume": 245978.0}, {"date": "2023-11-29", "close": 25.57, "volume": 441490.0}, {"date": "2023-11-30", "close": 24.43, "volume": 1015875.0}, {"date": "2023-12-01", "close": 25.33, "volume": 428153.0}, {"date": "2023-12-04", "close": 24.49, "volume": 331372.0}, {"date": "2023-12-05", "close": 23.73, "volume": 366184.0}, {"date": "2023-12-06", "close": 23.61, "volume": 227035.0}, {"date": "2023-12-07", "close": 23.47, "volume": 333053.0}, {"date": "2023-12-08", "close": 23.07, "volume": 271333.0}, {"date": "2023-12-11", "close": 22.96, "volume": 316683.0}, {"date": "2023-12-12", "close": 23.12, "volume": 321346.0}, {"date": "2023-12-13", "close": 23.95, "volume": 275847.0}, {"date": "2023-12-14", "close": 23.57, "volume": 341368.0}, {"date": "2023-12-15", "close": 23.57, "volume": 297908.0}, {"date": "2023-12-18", "close": 23.24, "volume": 334655.0}, {"date": "2023-12-19", "close": 23.93, "volume": 338897.0}, {"date": "2023-12-20", "close": 23.03, "volume": 212933.0}, {"date": "2023-12-21", "close": 23.3, "volume": 250526.0}, {"date": "2023-12-22", "close": 22.92, "volume": 132296.0}, {"date": "2023-12-26", "close": 23.21, "volume": 348766.0}, {"date": "2023-12-27", "close": 23.03, "volume": 189364.0}, {"date": "2023-12-28", "close": 23.02, "volume": 241958.0}, {"date": "2023-12-29", "close": 22.99, "volume": 423884.0}, {"date": "2024-01-02", "close": 22.95, "volume": 333957.0}, {"date": "2024-01-03", "close": 22.86, "volume": 375218.0}, {"date": "2024-01-04", "close": 22.65, "volume": 317991.0}, {"date": "2024-01-05", "close": 22.57, "volume": 264522.0}, {"date": "2024-01-08", "close": 22.41, "volume": 263420.0}, {"date": "2024-01-09", "close": 22.02, "volume": 274261.0}, {"date": "2024-01-10", "close": 22.41, "volume": 183125.0}, {"date": "2024-01-11", "close": 22.42, "volume": 147926.0}, {"date": "2024-01-12", "close": 22.18, "volume": 134075.0}, {"date": "2024-01-16", "close": 21.61, "volume": 187454.0}, {"date": "2024-01-17", "close": 21.82, "volume": 180484.0}, {"date": "2024-01-18", "close": 22.0, "volume": 162116.0}, {"date": "2024-01-19", "close": 21.99, "volume": 190882.0}, {"date": "2024-01-22", "close": 22.3, "volume": 285119.0}, {"date": "2024-01-23", "close": 21.57, "volume": 159064.0}, {"date": "2024-01-24", "close": 21.63, "volume": 311664.0}, {"date": "2024-01-25", "close": 22.11, "volume": 283271.0}, {"date": "2024-01-26", "close": 21.92, "volume": 93419.0}, {"date": "2024-01-29", "close": 22.43, "volume": 385284.0}, {"date": "2024-01-30", "close": 22.68, "volume": 289070.0}, {"date": "2024-01-31", "close": 22.53, "volume": 199673.0}, {"date": "2024-02-01", "close": 22.83, "volume": 203364.0}, {"date": "2024-02-02", "close": 22.72, "volume": 162197.0}, {"date": "2024-02-05", "close": 22.5, "volume": 315123.0}, {"date": "2024-02-06", "close": 21.92, "volume": 325252.0}, {"date": "2024-02-07", "close": 21.78, "volume": 166958.0}, {"date": "2024-02-08", "close": 22.13, "volume": 105537.0}, {"date": "2024-02-09", "close": 22.56, "volume": 122778.0}, {"date": "2024-02-12", "close": 22.57, "volume": 232493.0}, {"date": "2024-02-13", "close": 21.89, "volume": 203466.0}, {"date": "2024-02-14", "close": 22.12, "volume": 148533.0}, {"date": "2024-02-15", "close": 22.69, "volume": 198080.0}, {"date": "2024-02-16", "close": 22.83, "volume": 214914.0}, {"date": "2024-02-20", "close": 23.08, "volume": 174966.0}, {"date": "2024-02-21", "close": 22.6, "volume": 147330.0}, {"date": "2024-02-22", "close": 22.89, "volume": 141600.0}, {"date": "2024-02-23", "close": 23.34, "volume": 134347.0}, {"date": "2024-02-26", "close": 23.78, "volume": 146744.0}, {"date": "2024-02-27", "close": 23.86, "volume": 158062.0}, {"date": "2024-02-28", "close": 23.91, "volume": 117239.0}, {"date": "2024-02-29", "close": 23.94, "volume": 140402.0}, {"date": "2024-03-01", "close": 23.94, "volume": 122405.0}, {"date": "2024-03-04", "close": 23.86, "volume": 169227.0}, {"date": "2024-03-05", "close": 23.88, "volume": 137787.0}, {"date": "2024-03-06", "close": 23.53, "volume": 182200.0}, {"date": "2024-03-07", "close": 24.06, "volume": 180365.0}, {"date": "2024-03-08", "close": 24.17, "volume": 196091.0}, {"date": "2024-03-11", "close": 24.38, "volume": 193389.0}, {"date": "2024-03-12", "close": 24.52, "volume": 181464.0}, {"date": "2024-03-13", "close": 25.0, "volume": 501125.0}, {"date": "2024-03-14", "close": 29.02, "volume": 1568469.0}, {"date": "2024-03-15", "close": 29.96, "volume": 685174.0}, {"date": "2024-03-18", "close": 28.93, "volume": 347012.0}, {"date": "2024-03-19", "close": 28.95, "volume": 332663.0}, {"date": "2024-03-20", "close": 29.19, "volume": 155273.0}, {"date": "2024-03-21", "close": 28.85, "volume": 159474.0}, {"date": "2024-03-22", "close": 28.79, "volume": 149262.0}, {"date": "2024-03-25", "close": 29.18, "volume": 119040.0}, {"date": "2024-03-26", "close": 29.63, "volume": 127016.0}, {"date": "2024-03-27", "close": 29.73, "volume": 133110.0}, {"date": "2024-03-28", "close": 29.87, "volume": 130317.0}, {"date": "2024-04-01", "close": 29.64, "volume": 166936.0}, {"date": "2024-04-02", "close": 29.13, "volume": 184131.0}, {"date": "2024-04-03", "close": 28.76, "volume": 166254.0}, {"date": "2024-04-04", "close": 28.02, "volume": 185048.0}, {"date": "2024-04-05", "close": 28.0, "volume": 121070.0}, {"date": "2024-04-08", "close": 28.78, "volume": 124618.0}, {"date": "2024-04-09", "close": 28.63, "volume": 111683.0}, {"date": "2024-04-10", "close": 28.45, "volume": 118385.0}, {"date": "2024-04-11", "close": 28.15, "volume": 93643.0}, {"date": "2024-04-12", "close": 27.8, "volume": 223515.0}, {"date": "2024-04-15", "close": 27.58, "volume": 160932.0}, {"date": "2024-04-16", "close": 27.5, "volume": 127803.0}, {"date": "2024-04-17", "close": 27.32, "volume": 133541.0}, {"date": "2024-04-18", "close": 27.54, "volume": 135605.0}, {"date": "2024-04-19", "close": 28.19, "volume": 135458.0}, {"date": "2024-04-22", "close": 28.8, "volume": 142815.0}, {"date": "2024-04-23", "close": 29.29, "volume": 149234.0}, {"date": "2024-04-24", "close": 29.76, "volume": 174537.0}, {"date": "2024-04-25", "close": 29.29, "volume": 164033.0}, {"date": "2024-04-26", "close": 29.79, "volume": 181068.0}, {"date": "2024-04-29", "close": 30.42, "volume": 173881.0}, {"date": "2024-04-30", "close": 30.16, "volume": 288022.0}, {"date": "2024-05-01", "close": 29.66, "volume": 195493.0}, {"date": "2024-05-02", "close": 30.07, "volume": 238418.0}, {"date": "2024-05-03", "close": 29.95, "volume": 152438.0}, {"date": "2024-05-06", "close": 28.77, "volume": 210888.0}, {"date": "2024-05-07", "close": 28.48, "volume": 185070.0}, {"date": "2024-05-08", "close": 28.62, "volume": 114386.0}, {"date": "2024-05-09", "close": 29.37, "volume": 113859.0}, {"date": "2024-05-10", "close": 28.47, "volume": 82284.0}, {"date": "2024-05-13", "close": 29.06, "volume": 124537.0}, {"date": "2024-05-14", "close": 29.94, "volume": 184548.0}, {"date": "2024-05-15", "close": 30.31, "volume": 184699.0}, {"date": "2024-05-16", "close": 29.95, "volume": 150198.0}, {"date": "2024-05-17", "close": 30.12, "volume": 186971.0}, {"date": "2024-05-20", "close": 29.64, "volume": 108047.0}, {"date": "2024-05-21", "close": 29.58, "volume": 130373.0}, {"date": "2024-05-22", "close": 29.4, "volume": 205753.0}, {"date": "2024-05-23", "close": 29.39, "volume": 194249.0}, {"date": "2024-05-24", "close": 30.34, "volume": 130322.0}, {"date": "2024-05-28", "close": 32.23, "volume": 359502.0}, {"date": "2024-05-29", "close": 32.0, "volume": 273185.0}, {"date": "2024-05-30", "close": 27.55, "volume": 1027242.0}, {"date": "2024-05-31", "close": 27.07, "volume": 536612.0}, {"date": "2024-06-03", "close": 27.77, "volume": 266123.0}, {"date": "2024-06-04", "close": 26.92, "volume": 224008.0}, {"date": "2024-06-05", "close": 27.28, "volume": 223950.0}, {"date": "2024-06-06", "close": 26.85, "volume": 162301.0}, {"date": "2024-06-07", "close": 26.17, "volume": 259633.0}, {"date": "2024-06-10", "close": 26.7, "volume": 295313.0}, {"date": "2024-06-11", "close": 26.14, "volume": 175833.0}, {"date": "2024-06-12", "close": 26.1, "volume": 191084.0}, {"date": "2024-06-13", "close": 25.61, "volume": 190919.0}, {"date": "2024-06-14", "close": 25.23, "volume": 161302.0}, {"date": "2024-06-17", "close": 25.48, "volume": 218916.0}, {"date": "2024-06-18", "close": 25.46, "volume": 134011.0}, {"date": "2024-06-20", "close": 25.07, "volume": 121364.0}, {"date": "2024-06-21", "close": 25.67, "volume": 245970.0}, {"date": "2024-06-24", "close": 25.79, "volume": 190423.0}, {"date": "2024-06-25", "close": 25.45, "volume": 155520.0}, {"date": "2024-06-26", "close": 25.43, "volume": 148761.0}, {"date": "2024-06-27", "close": 25.34, "volume": 127377.0}, {"date": "2024-06-28", "close": 25.27, "volume": 379576.0}, {"date": "2024-07-01", "close": 25.19, "volume": 200388.0}, {"date": "2024-07-02", "close": 24.92, "volume": 208053.0}, {"date": "2024-07-03", "close": 25.05, "volume": 89694.0}, {"date": "2024-07-05", "close": 24.46, "volume": 205347.0}, {"date": "2024-07-08", "close": 24.72, "volume": 190844.0}, {"date": "2024-07-09", "close": 23.94, "volume": 162432.0}, {"date": "2024-07-10", "close": 24.37, "volume": 141688.0}, {"date": "2024-07-11", "close": 25.33, "volume": 170644.0}, {"date": "2024-07-12", "close": 25.52, "volume": 209150.0}, {"date": "2024-07-15", "close": 25.64, "volume": 168352.0}, {"date": "2024-07-16", "close": 26.13, "volume": 299883.0}, {"date": "2024-07-17", "close": 25.68, "volume": 177289.0}, {"date": "2024-07-18", "close": 25.82, "volume": 211778.0}, {"date": "2024-07-19", "close": 25.28, "volume": 329608.0}, {"date": "2024-07-22", "close": 26.01, "volume": 345861.0}, {"date": "2024-07-23", "close": 26.18, "volume": 122369.0}, {"date": "2024-07-24", "close": 26.32, "volume": 440325.0}, {"date": "2024-07-25", "close": 26.24, "volume": 212026.0}, {"date": "2024-07-26", "close": 26.65, "volume": 194728.0}, {"date": "2024-07-29", "close": 26.77, "volume": 233650.0}, {"date": "2024-07-30", "close": 26.86, "volume": 170386.0}, {"date": "2024-07-31", "close": 27.12, "volume": 161279.0}, {"date": "2024-08-01", "close": 26.48, "volume": 136819.0}, {"date": "2024-08-02", "close": 25.45, "volume": 165550.0}, {"date": "2024-08-05", "close": 24.93, "volume": 249828.0}, {"date": "2024-08-06", "close": 24.74, "volume": 139922.0}, {"date": "2024-08-07", "close": 24.47, "volume": 152468.0}, {"date": "2024-08-08", "close": 24.51, "volume": 138398.0}, {"date": "2024-08-09", "close": 24.96, "volume": 206167.0}, {"date": "2024-08-12", "close": 25.44, "volume": 124940.0}, {"date": "2024-08-13", "close": 25.87, "volume": 132905.0}, {"date": "2024-08-14", "close": 26.14, "volume": 116155.0}, {"date": "2024-08-15", "close": 27.29, "volume": 174574.0}, {"date": "2024-08-16", "close": 27.79, "volume": 206677.0}, {"date": "2024-08-19", "close": 28.06, "volume": 208533.0}, {"date": "2024-08-20", "close": 27.72, "volume": 158927.0}, {"date": "2024-08-21", "close": 28.7, "volume": 185524.0}, {"date": "2024-08-22", "close": 28.22, "volume": 194886.0}, {"date": "2024-08-23", "close": 28.73, "volume": 154937.0}, {"date": "2024-08-26", "close": 28.85, "volume": 218884.0}, {"date": "2024-08-27", "close": 28.42, "volume": 138144.0}, {"date": "2024-08-28", "close": 27.87, "volume": 356630.0}, {"date": "2024-08-29", "close": 32.26, "volume": 1200062.0}, {"date": "2024-08-30", "close": 33.38, "volume": 613421.0}, {"date": "2024-09-03", "close": 33.49, "volume": 444006.0}, {"date": "2024-09-04", "close": 33.63, "volume": 280711.0}, {"date": "2024-09-05", "close": 32.74, "volume": 245752.0}, {"date": "2024-09-06", "close": 31.32, "volume": 304278.0}, {"date": "2024-09-09", "close": 31.2, "volume": 253381.0}, {"date": "2024-09-10", "close": 29.92, "volume": 437079.0}, {"date": "2024-09-11", "close": 29.79, "volume": 260831.0}, {"date": "2024-09-12", "close": 31.27, "volume": 478623.0}, {"date": "2024-09-13", "close": 30.92, "volume": 316117.0}, {"date": "2024-09-16", "close": 30.68, "volume": 288066.0}, {"date": "2024-09-17", "close": 32.14, "volume": 240859.0}, {"date": "2024-09-18", "close": 32.1, "volume": 254518.0}, {"date": "2024-09-19", "close": 32.83, "volume": 302101.0}, {"date": "2024-09-20", "close": 32.72, "volume": 974467.0}, {"date": "2024-09-23", "close": 32.48, "volume": 241717.0}, {"date": "2024-09-24", "close": 32.3, "volume": 280052.0}, {"date": "2024-09-25", "close": 31.05, "volume": 225659.0}, {"date": "2024-09-26", "close": 31.12, "volume": 175688.0}, {"date": "2024-09-27", "close": 32.75, "volume": 312783.0}, {"date": "2024-09-30", "close": 34.37, "volume": 337333.0}, {"date": "2024-10-01", "close": 32.66, "volume": 436893.0}, {"date": "2024-10-02", "close": 32.69, "volume": 163569.0}, {"date": "2024-10-03", "close": 33.69, "volume": 164328.0}, {"date": "2024-10-04", "close": 35.54, "volume": 268461.0}, {"date": "2024-10-07", "close": 35.21, "volume": 207797.0}, {"date": "2024-10-08", "close": 35.66, "volume": 330928.0}, {"date": "2024-10-09", "close": 34.15, "volume": 213396.0}, {"date": "2024-10-10", "close": 34.31, "volume": 162371.0}, {"date": "2024-10-11", "close": 35.01, "volume": 169336.0}, {"date": "2024-10-14", "close": 35.78, "volume": 221554.0}, {"date": "2024-10-15", "close": 36.8, "volume": 260955.0}, {"date": "2024-10-16", "close": 37.5, "volume": 343199.0}, {"date": "2024-10-17", "close": 37.76, "volume": 214293.0}, {"date": "2024-10-18", "close": 38.65, "volume": 200705.0}, {"date": "2024-10-21", "close": 37.15, "volume": 194045.0}, {"date": "2024-10-22", "close": 36.69, "volume": 108327.0}, {"date": "2024-10-23", "close": 36.73, "volume": 167851.0}, {"date": "2024-10-24", "close": 37.32, "volume": 133082.0}, {"date": "2024-10-25", "close": 37.11, "volume": 105590.0}, {"date": "2024-10-28", "close": 38.79, "volume": 247689.0}, {"date": "2024-10-29", "close": 38.13, "volume": 127116.0}, {"date": "2024-10-30", "close": 39.0, "volume": 195006.0}, {"date": "2024-10-31", "close": 38.09, "volume": 149463.0}, {"date": "2024-11-01", "close": 38.07, "volume": 192239.0}, {"date": "2024-11-04", "close": 37.76, "volume": 165656.0}, {"date": "2024-11-05", "close": 37.77, "volume": 200573.0}, {"date": "2024-11-06", "close": 38.31, "volume": 399745.0}, {"date": "2024-11-07", "close": 37.61, "volume": 209504.0}, {"date": "2024-11-08", "close": 36.8, "volume": 262621.0}, {"date": "2024-11-11", "close": 39.01, "volume": 327546.0}, {"date": "2024-11-12", "close": 37.27, "volume": 266327.0}, {"date": "2024-11-13", "close": 36.68, "volume": 208186.0}, {"date": "2024-11-14", "close": 37.06, "volume": 183071.0}, {"date": "2024-11-15", "close": 36.28, "volume": 119536.0}, {"date": "2024-11-18", "close": 37.09, "volume": 158924.0}, {"date": "2024-11-19", "close": 36.68, "volume": 209885.0}, {"date": "2024-11-20", "close": 36.27, "volume": 239107.0}, {"date": "2024-11-21", "close": 36.7, "volume": 229545.0}, {"date": "2024-11-22", "close": 38.19, "volume": 217863.0}, {"date": "2024-11-25", "close": 38.42, "volume": 334406.0}, {"date": "2024-11-26", "close": 37.93, "volume": 207212.0}, {"date": "2024-11-27", "close": 38.14, "volume": 256263.0}, {"date": "2024-11-29", "close": 37.99, "volume": 112419.0}, {"date": "2024-12-02", "close": 38.77, "volume": 216245.0}, {"date": "2024-12-03", "close": 38.14, "volume": 228745.0}, {"date": "2024-12-04", "close": 37.92, "volume": 417058.0}, {"date": "2024-12-05", "close": 46.49, "volume": 1205237.0}, {"date": "2024-12-06", "close": 41.02, "volume": 682800.0}, {"date": "2024-12-09", "close": 40.55, "volume": 530318.0}, {"date": "2024-12-10", "close": 41.34, "volume": 292779.0}, {"date": "2024-12-11", "close": 42.5, "volume": 510814.0}, {"date": "2024-12-12", "close": 41.51, "volume": 312446.0}, {"date": "2024-12-13", "close": 41.02, "volume": 202767.0}, {"date": "2024-12-16", "close": 43.13, "volume": 263805.0}, {"date": "2024-12-17", "close": 43.43, "volume": 213071.0}, {"date": "2024-12-18", "close": 43.1, "volume": 445733.0}, {"date": "2024-12-19", "close": 42.74, "volume": 295170.0}, {"date": "2024-12-20", "close": 43.78, "volume": 385979.0}, {"date": "2024-12-23", "close": 43.92, "volume": 188763.0}, {"date": "2024-12-24", "close": 45.92, "volume": 159201.0}, {"date": "2024-12-26", "close": 47.94, "volume": 310304.0}, {"date": "2024-12-27", "close": 46.67, "volume": 347223.0}, {"date": "2024-12-30", "close": 46.7, "volume": 287246.0}, {"date": "2024-12-31", "close": 46.04, "volume": 379414.0}, {"date": "2025-01-02", "close": 44.08, "volume": 311790.0}, {"date": "2025-01-03", "close": 45.46, "volume": 249208.0}, {"date": "2025-01-06", "close": 46.6, "volume": 359992.0}, {"date": "2025-01-07", "close": 46.28, "volume": 388317.0}, {"date": "2025-01-08", "close": 42.5, "volume": 526283.0}, {"date": "2025-01-10", "close": 41.91, "volume": 413692.0}, {"date": "2025-01-13", "close": 41.55, "volume": 494902.0}, {"date": "2025-01-14", "close": 39.16, "volume": 336730.0}, {"date": "2025-01-15", "close": 39.25, "volume": 263318.0}, {"date": "2025-01-16", "close": 38.43, "volume": 230562.0}, {"date": "2025-01-17", "close": 39.1, "volume": 201651.0}, {"date": "2025-01-21", "close": 40.07, "volume": 260111.0}, {"date": "2025-01-22", "close": 41.08, "volume": 269038.0}, {"date": "2025-01-23", "close": 42.17, "volume": 300394.0}, {"date": "2025-01-24", "close": 42.71, "volume": 209910.0}, {"date": "2025-01-27", "close": 42.71, "volume": 274419.0}, {"date": "2025-01-28", "close": 43.95, "volume": 172481.0}, {"date": "2025-01-29", "close": 44.09, "volume": 172921.0}, {"date": "2025-01-30", "close": 44.28, "volume": 235273.0}, {"date": "2025-01-31", "close": 42.34, "volume": 265887.0}, {"date": "2025-02-03", "close": 39.68, "volume": 293687.0}, {"date": "2025-02-04", "close": 38.23, "volume": 263522.0}, {"date": "2025-02-05", "close": 39.31, "volume": 309301.0}, {"date": "2025-02-06", "close": 39.17, "volume": 175608.0}, {"date": "2025-02-07", "close": 37.82, "volume": 253185.0}, {"date": "2025-02-10", "close": 38.19, "volume": 235132.0}, {"date": "2025-02-11", "close": 38.51, "volume": 222399.0}, {"date": "2025-02-12", "close": 37.52, "volume": 224392.0}, {"date": "2025-02-13", "close": 38.0, "volume": 182830.0}, {"date": "2025-02-14", "close": 38.0, "volume": 168808.0}, {"date": "2025-02-18", "close": 40.72, "volume": 306988.0}, {"date": "2025-02-19", "close": 40.65, "volume": 222774.0}, {"date": "2025-02-20", "close": 39.97, "volume": 193679.0}, {"date": "2025-02-21", "close": 38.24, "volume": 297025.0}, {"date": "2025-02-24", "close": 38.36, "volume": 217846.0}, {"date": "2025-02-25", "close": 40.26, "volume": 307883.0}, {"date": "2025-02-26", "close": 40.75, "volume": 210475.0}, {"date": "2025-02-27", "close": 40.14, "volume": 144534.0}, {"date": "2025-02-28", "close": 40.92, "volume": 285138.0}, {"date": "2025-03-03", "close": 40.89, "volume": 230842.0}, {"date": "2025-03-04", "close": 40.73, "volume": 216924.0}, {"date": "2025-03-05", "close": 41.02, "volume": 185115.0}, {"date": "2025-03-06", "close": 39.58, "volume": 292633.0}, {"date": "2025-03-07", "close": 39.54, "volume": 215242.0}, {"date": "2025-03-10", "close": 37.99, "volume": 346863.0}, {"date": "2025-03-11", "close": 36.09, "volume": 336624.0}, {"date": "2025-03-12", "close": 35.5, "volume": 640445.0}, {"date": "2025-03-13", "close": 35.35, "volume": 591939.0}, {"date": "2025-03-14", "close": 36.49, "volume": 415191.0}, {"date": "2025-03-17", "close": 35.19, "volume": 367018.0}, {"date": "2025-03-18", "close": 35.99, "volume": 299295.0}, {"date": "2025-03-19", "close": 37.13, "volume": 294165.0}, {"date": "2025-03-20", "close": 37.1, "volume": 221873.0}, {"date": "2025-03-21", "close": 37.33, "volume": 352287.0}, {"date": "2025-03-24", "close": 38.84, "volume": 290444.0}, {"date": "2025-03-25", "close": 38.39, "volume": 403774.0}, {"date": "2025-03-26", "close": 38.52, "volume": 217680.0}, {"date": "2025-03-27", "close": 38.32, "volume": 195267.0}, {"date": "2025-03-28", "close": 36.15, "volume": 210065.0}, {"date": "2025-03-31", "close": 37.17, "volume": 312790.0}, {"date": "2025-04-01", "close": 39.45, "volume": 249339.0}, {"date": "2025-04-02", "close": 40.91, "volume": 300965.0}, {"date": "2025-04-03", "close": 36.09, "volume": 541850.0}, {"date": "2025-04-04", "close": 36.2, "volume": 320352.0}, {"date": "2025-04-07", "close": 36.52, "volume": 391584.0}, {"date": "2025-04-08", "close": 34.31, "volume": 323974.0}, {"date": "2025-04-09", "close": 39.35, "volume": 538080.0}, {"date": "2025-04-10", "close": 36.82, "volume": 322272.0}, {"date": "2025-04-11", "close": 36.9, "volume": 327625.0}, {"date": "2025-04-14", "close": 36.6, "volume": 252438.0}, {"date": "2025-04-15", "close": 36.1, "volume": 241941.0}, {"date": "2025-04-16", "close": 36.41, "volume": 269092.0}, {"date": "2025-04-17", "close": 37.17, "volume": 406067.0}, {"date": "2025-04-21", "close": 33.46, "volume": 466958.0}, {"date": "2025-04-22", "close": 34.78, "volume": 364872.0}, {"date": "2025-04-23", "close": 33.28, "volume": 372931.0}, {"date": "2025-04-24", "close": 35.31, "volume": 373719.0}, {"date": "2025-04-25", "close": 34.69, "volume": 258738.0}, {"date": "2025-04-28", "close": 34.87, "volume": 224976.0}, {"date": "2025-04-29", "close": 34.91, "volume": 202089.0}, {"date": "2025-04-30", "close": 35.28, "volume": 235318.0}, {"date": "2025-05-01", "close": 35.66, "volume": 193381.0}, {"date": "2025-05-02", "close": 36.56, "volume": 213764.0}, {"date": "2025-05-05", "close": 36.14, "volume": 294251.0}, {"date": "2025-05-06", "close": 35.39, "volume": 271009.0}, {"date": "2025-05-07", "close": 36.02, "volume": 182464.0}, {"date": "2025-05-08", "close": 37.07, "volume": 207900.0}, {"date": "2025-05-09", "close": 37.18, "volume": 180507.0}, {"date": "2025-05-12", "close": 41.4, "volume": 395974.0}, {"date": "2025-05-13", "close": 41.78, "volume": 195936.0}, {"date": "2025-05-14", "close": 41.95, "volume": 277610.0}, {"date": "2025-05-15", "close": 41.81, "volume": 221010.0}, {"date": "2025-05-16", "close": 42.28, "volume": 161177.0}, {"date": "2025-05-19", "close": 41.61, "volume": 207901.0}, {"date": "2025-05-20", "close": 41.62, "volume": 175405.0}, {"date": "2025-05-21", "close": 40.5, "volume": 228296.0}, {"date": "2025-05-22", "close": 40.95, "volume": 191244.0}, {"date": "2025-05-23", "close": 40.89, "volume": 172106.0}, {"date": "2025-05-27", "close": 42.62, "volume": 446169.0}, {"date": "2025-05-28", "close": 42.78, "volume": 342532.0}, {"date": "2025-05-29", "close": 52.03, "volume": 873808.0}, {"date": "2025-05-30", "close": 51.04, "volume": 651017.0}, {"date": "2025-06-02", "close": 47.63, "volume": 407313.0}, {"date": "2025-06-03", "close": 47.9, "volume": 276455.0}, {"date": "2025-06-04", "close": 46.16, "volume": 204027.0}, {"date": "2025-06-05", "close": 46.36, "volume": 268064.0}, {"date": "2025-06-06", "close": 47.85, "volume": 208510.0}, {"date": "2025-06-09", "close": 48.61, "volume": 205191.0}, {"date": "2025-06-10", "close": 48.26, "volume": 210915.0}, {"date": "2025-06-11", "close": 48.49, "volume": 171532.0}, {"date": "2025-06-12", "close": 50.52, "volume": 197683.0}, {"date": "2025-06-13", "close": 49.89, "volume": 229240.0}, {"date": "2025-06-16", "close": 52.83, "volume": 278527.0}, {"date": "2025-06-17", "close": 52.7, "volume": 185045.0}, {"date": "2025-06-18", "close": 52.5, "volume": 203937.0}, {"date": "2025-06-20", "close": 52.85, "volume": 442047.0}, {"date": "2025-06-23", "close": 52.23, "volume": 208087.0}, {"date": "2025-06-24", "close": 52.4, "volume": 192576.0}, {"date": "2025-06-25", "close": 52.56, "volume": 186829.0}, {"date": "2025-06-26", "close": 52.42, "volume": 189204.0}, {"date": "2025-06-27", "close": 54.13, "volume": 525753.0}, {"date": "2025-06-30", "close": 51.56, "volume": 268035.0}, {"date": "2025-07-01", "close": 52.6, "volume": 334834.0}, {"date": "2025-07-02", "close": 52.89, "volume": 231096.0}, {"date": "2025-07-03", "close": 53.85, "volume": 96617.0}, {"date": "2025-07-07", "close": 51.75, "volume": 227225.0}, {"date": "2025-07-08", "close": 50.79, "volume": 215336.0}, {"date": "2025-07-09", "close": 50.5, "volume": 196627.0}, {"date": "2025-07-10", "close": 51.4, "volume": 180356.0}, {"date": "2025-07-11", "close": 49.79, "volume": 173279.0}, {"date": "2025-07-14", "close": 51.3, "volume": 166357.0}, {"date": "2025-07-15", "close": 50.87, "volume": 138544.0}, {"date": "2025-07-16", "close": 51.94, "volume": 150595.0}, {"date": "2025-07-17", "close": 52.16, "volume": 187137.0}, {"date": "2025-07-18", "close": 52.66, "volume": 175089.0}, {"date": "2025-07-21", "close": 53.24, "volume": 185379.0}, {"date": "2025-07-22", "close": 53.98, "volume": 234937.0}, {"date": "2025-07-23", "close": 54.99, "volume": 234708.0}, {"date": "2025-07-24", "close": 50.85, "volume": 216687.0}, {"date": "2025-07-25", "close": 51.34, "volume": 124097.0}, {"date": "2025-07-28", "close": 52.08, "volume": 129759.0}, {"date": "2025-07-29", "close": 51.22, "volume": 193627.0}, {"date": "2025-07-30", "close": 51.13, "volume": 139404.0}, {"date": "2025-07-31", "close": 50.71, "volume": 180030.0}, {"date": "2025-08-01", "close": 49.36, "volume": 259323.0}, {"date": "2025-08-04", "close": 50.92, "volume": 196577.0}, {"date": "2025-08-05", "close": 51.45, "volume": 200652.0}, {"date": "2025-08-06", "close": 51.28, "volume": 211917.0}, {"date": "2025-08-07", "close": 49.71, "volume": 166894.0}, {"date": "2025-08-08", "close": 49.41, "volume": 144316.0}, {"date": "2025-08-11", "close": 51.36, "volume": 212160.0}, {"date": "2025-08-12", "close": 55.69, "volume": 299542.0}, {"date": "2025-08-13", "close": 56.77, "volume": 279687.0}, {"date": "2025-08-14", "close": 55.71, "volume": 211686.0}, {"date": "2025-08-15", "close": 55.6, "volume": 346669.0}, {"date": "2025-08-18", "close": 57.14, "volume": 262447.0}, {"date": "2025-08-19", "close": 53.93, "volume": 356928.0}, {"date": "2025-08-20", "close": 55.02, "volume": 216558.0}, {"date": "2025-08-21", "close": 54.5, "volume": 300590.0}, {"date": "2025-08-22", "close": 56.59, "volume": 318211.0}, {"date": "2025-08-25", "close": 55.94, "volume": 174896.0}, {"date": "2025-08-26", "close": 57.32, "volume": 221455.0}, {"date": "2025-08-27", "close": 58.56, "volume": 377448.0}, {"date": "2025-08-28", "close": 67.01, "volume": 801988.0}, {"date": "2025-08-29", "close": 60.81, "volume": 794358.0}, {"date": "2025-09-02", "close": 59.63, "volume": 458418.0}, {"date": "2025-09-03", "close": 60.43, "volume": 508346.0}, {"date": "2025-09-04", "close": 60.92, "volume": 305253.0}, {"date": "2025-09-05", "close": 64.62, "volume": 450689.0}, {"date": "2025-09-08", "close": 71.88, "volume": 1005051.0}, {"date": "2025-09-09", "close": 70.88, "volume": 556067.0}, {"date": "2025-09-10", "close": 72.86, "volume": 457014.0}, {"date": "2025-09-11", "close": 74.58, "volume": 416076.0}, {"date": "2025-09-12", "close": 73.98, "volume": 406068.0}, {"date": "2025-09-15", "close": 75.85, "volume": 546711.0}, {"date": "2025-09-16", "close": 74.66, "volume": 515963.0}, {"date": "2025-09-17", "close": 71.65, "volume": 407631.0}, {"date": "2025-09-18", "close": 74.21, "volume": 347940.0}, {"date": "2025-09-19", "close": 73.06, "volume": 663243.0}, {"date": "2025-09-22", "close": 71.26, "volume": 374476.0}, {"date": "2025-09-23", "close": 72.27, "volume": 336066.0}, {"date": "2025-09-24", "close": 72.92, "volume": 352008.0}, {"date": "2025-09-25", "close": 72.41, "volume": 311500.0}, {"date": "2025-09-26", "close": 72.89, "volume": 472430.0}, {"date": "2025-09-29", "close": 70.79, "volume": 504289.0}, {"date": "2025-09-30", "close": 65.21, "volume": 636333.0}, {"date": "2025-10-01", "close": 63.19, "volume": 507868.0}, {"date": "2025-10-02", "close": 62.06, "volume": 268677.0}, {"date": "2025-10-03", "close": 61.05, "volume": 514666.0}, {"date": "2025-10-06", "close": 60.01, "volume": 446628.0}, {"date": "2025-10-07", "close": 58.06, "volume": 466268.0}, {"date": "2025-10-08", "close": 58.98, "volume": 497764.0}, {"date": "2025-10-09", "close": 59.36, "volume": 296937.0}, {"date": "2025-10-10", "close": 59.95, "volume": 548181.0}, {"date": "2025-10-13", "close": 61.22, "volume": 444988.0}, {"date": "2025-10-14", "close": 60.46, "volume": 263753.0}, {"date": "2025-10-15", "close": 59.68, "volume": 625850.0}, {"date": "2025-10-16", "close": 56.08, "volume": 369619.0}, {"date": "2025-10-17", "close": 55.71, "volume": 253340.0}, {"date": "2025-10-20", "close": 55.35, "volume": 212674.0}, {"date": "2025-10-21", "close": 56.1, "volume": 172107.0}, {"date": "2025-10-22", "close": 56.1, "volume": 236383.0}, {"date": "2025-10-23", "close": 56.51, "volume": 247323.0}, {"date": "2025-10-24", "close": 55.54, "volume": 247681.0}, {"date": "2025-10-27", "close": 55.59, "volume": 257140.0}, {"date": "2025-10-28", "close": 56.06, "volume": 218853.0}, {"date": "2025-10-29", "close": 54.99, "volume": 247543.0}, {"date": "2025-10-30", "close": 54.66, "volume": 262899.0}, {"date": "2025-10-31", "close": 54.22, "volume": 240904.0}, {"date": "2025-11-03", "close": 52.86, "volume": 273871.0}, {"date": "2025-11-04", "close": 51.15, "volume": 279818.0}, {"date": "2025-11-05", "close": 51.21, "volume": 504546.0}, {"date": "2025-11-06", "close": 48.97, "volume": 397476.0}, {"date": "2025-11-07", "close": 49.2, "volume": 268984.0}, {"date": "2025-11-10", "close": 48.75, "volume": 346741.0}, {"date": "2025-11-11", "close": 47.09, "volume": 343944.0}, {"date": "2025-11-12", "close": 49.5, "volume": 526399.0}, {"date": "2025-11-13", "close": 49.34, "volume": 446781.0}, {"date": "2025-11-14", "close": 48.7, "volume": 258524.0}, {"date": "2025-11-17", "close": 49.33, "volume": 314566.0}, {"date": "2025-11-18", "close": 49.38, "volume": 289108.0}, {"date": "2025-11-19", "close": 47.67, "volume": 298623.0}, {"date": "2025-11-20", "close": 47.17, "volume": 268673.0}, {"date": "2025-11-21", "close": 48.88, "volume": 296046.0}, {"date": "2025-11-24", "close": 47.58, "volume": 354347.0}, {"date": "2025-11-25", "close": 51.33, "volume": 379842.0}, {"date": "2025-11-26", "close": 52.06, "volume": 295164.0}, {"date": "2025-11-28", "close": 53.1, "volume": 164269.0}, {"date": "2025-12-01", "close": 53.64, "volume": 423782.0}, {"date": "2025-12-02", "close": 52.42, "volume": 585896.0}, {"date": "2025-12-03", "close": 57.4, "volume": 935745.0}, {"date": "2025-12-04", "close": 48.48, "volume": 1566941.0}, {"date": "2025-12-05", "close": 49.79, "volume": 1211667.0}, {"date": "2025-12-08", "close": 50.64, "volume": 478941.0}, {"date": "2025-12-09", "close": 51.99, "volume": 592690.0}, {"date": "2025-12-10", "close": 52.85, "volume": 676120.0}, {"date": "2025-12-11", "close": 53.51, "volume": 307000.0}, {"date": "2025-12-12", "close": 52.74, "volume": 595918.0}, {"date": "2025-12-15", "close": 52.55, "volume": 380258.0}, {"date": "2025-12-16", "close": 53.48, "volume": 293373.0}, {"date": "2025-12-17", "close": 53.13, "volume": 282096.0}, {"date": "2025-12-18", "close": 53.76, "volume": 296980.0}, {"date": "2025-12-19", "close": 54.25, "volume": 484301.0}, {"date": "2025-12-22", "close": 56.79, "volume": 245807.0}, {"date": "2025-12-23", "close": 57.7, "volume": 251932.0}, {"date": "2025-12-24", "close": 59.7, "volume": 154803.0}, {"date": "2025-12-26", "close": 62.34, "volume": 611121.0}, {"date": "2025-12-29", "close": 59.3, "volume": 463412.0}, {"date": "2025-12-30", "close": 60.08, "volume": 213030.0}, {"date": "2025-12-31", "close": 61.27, "volume": 394539.0}, {"date": "2026-01-02", "close": 61.0, "volume": 385955.0}, {"date": "2026-01-05", "close": 63.01, "volume": 554354.0}, {"date": "2026-01-06", "close": 63.63, "volume": 439472.0}, {"date": "2026-01-07", "close": 64.56, "volume": 425427.0}, {"date": "2026-01-08", "close": 65.33, "volume": 333244.0}, {"date": "2026-01-09", "close": 67.16, "volume": 321985.0}, {"date": "2026-01-12", "close": 68.73, "volume": 281741.0}, {"date": "2026-01-13", "close": 68.96, "volume": 221483.0}, {"date": "2026-01-14", "close": 70.55, "volume": 298218.0}, {"date": "2026-01-15", "close": 71.03, "volume": 268916.0}, {"date": "2026-01-16", "close": 70.62, "volume": 361306.0}, {"date": "2026-01-20", "close": 65.0, "volume": 486346.0}, {"date": "2026-01-21", "close": 65.36, "volume": 506057.0}, {"date": "2026-01-22", "close": 63.71, "volume": 267999.0}, {"date": "2026-01-23", "close": 63.35, "volume": 224255.0}, {"date": "2026-01-26", "close": 60.8, "volume": 322262.0}, {"date": "2026-01-27", "close": 60.91, "volume": 230169.0}, {"date": "2026-01-28", "close": 61.39, "volume": 259284.0}, {"date": "2026-01-29", "close": 59.99, "volume": 229101.0}, {"date": "2026-01-30", "close": 59.68, "volume": 258223.0}, {"date": "2026-02-02", "close": 59.96, "volume": 288233.0}, {"date": "2026-02-03", "close": 60.39, "volume": 235469.0}, {"date": "2026-02-04", "close": 59.33, "volume": 225292.0}, {"date": "2026-02-05", "close": 54.36, "volume": 343088.0}, {"date": "2026-02-06", "close": 55.43, "volume": 374065.0}, {"date": "2026-02-09", "close": 54.14, "volume": 254883.0}, {"date": "2026-02-10", "close": 52.14, "volume": 476171.0}, {"date": "2026-02-11", "close": 50.19, "volume": 275303.0}, {"date": "2026-02-12", "close": 49.17, "volume": 293153.0}, {"date": "2026-02-13", "close": 50.14, "volume": 299522.0}, {"date": "2026-02-17", "close": 51.24, "volume": 289327.0}, {"date": "2026-02-18", "close": 52.99, "volume": 461517.0}, {"date": "2026-02-19", "close": 53.03, "volume": 184217.0}, {"date": "2026-02-20", "close": 52.53, "volume": 477551.0}, {"date": "2026-02-23", "close": 49.14, "volume": 436843.0}, {"date": "2026-02-24", "close": 50.45, "volume": 279310.0}, {"date": "2026-02-25", "close": 49.92, "volume": 238526.0}, {"date": "2026-02-26", "close": 50.09, "volume": 257118.0}, {"date": "2026-02-27", "close": 48.66, "volume": 464454.0}, {"date": "2026-03-02", "close": 46.74, "volume": 430714.0}, {"date": "2026-03-03", "close": 46.5, "volume": 316439.0}, {"date": "2026-03-04", "close": 45.7, "volume": 389862.0}, {"date": "2026-03-05", "close": 45.24, "volume": 323360.0}, {"date": "2026-03-06", "close": 42.35, "volume": 504965.0}, {"date": "2026-03-09", "close": 44.04, "volume": 744983.0}, {"date": "2026-03-10", "close": 45.71, "volume": 772994.0}, {"date": "2026-03-11", "close": 43.49, "volume": 624897.0}, {"date": "2026-03-12", "close": 41.57, "volume": 901150.0}, {"date": "2026-03-13", "close": 40.91, "volume": 785955.0}, {"date": "2026-03-16", "close": 38.5, "volume": 995909.0}, {"date": "2026-03-17", "close": 39.96, "volume": 457024.0}, {"date": "2026-03-18", "close": 39.46, "volume": 464953.0}, {"date": "2026-03-19", "close": 40.82, "volume": 567376.0}, {"date": "2026-03-20", "close": 40.92, "volume": 661441.0}, {"date": "2026-03-23", "close": 41.61, "volume": 710129.0}, {"date": "2026-03-24", "close": 41.06, "volume": 486634.0}, {"date": "2026-03-25", "close": 39.64, "volume": 469196.0}, {"date": "2026-03-26", "close": 38.73, "volume": 398867.0}, {"date": "2026-03-27", "close": 37.28, "volume": 354787.0}, {"date": "2026-03-30", "close": 36.87, "volume": 680815.0}, {"date": "2026-03-31", "close": 37.45, "volume": 647670.0}, {"date": "2026-04-01", "close": 37.09, "volume": 365395.0}, {"date": "2026-04-02", "close": 38.07, "volume": 254124.0}, {"date": "2026-04-06", "close": 37.28, "volume": 240502.0}, {"date": "2026-04-07", "close": 37.19, "volume": 246185.0}, {"date": "2026-04-08", "close": 38.04, "volume": 435793.0}, {"date": "2026-04-09", "close": 37.85, "volume": 386165.0}, {"date": "2026-04-10", "close": 37.26, "volume": 316317.0}, {"date": "2026-04-13", "close": 37.22, "volume": 302721.0}, {"date": "2026-04-14", "close": 38.04, "volume": 314397.0}, {"date": "2026-04-15", "close": 37.02, "volume": 239388.0}, {"date": "2026-04-16", "close": 37.43, "volume": 456438.0}, {"date": "2026-04-17", "close": 39.05, "volume": 381229.0}, {"date": "2026-04-20", "close": 39.43, "volume": 319413.0}, {"date": "2026-04-21", "close": 39.05, "volume": 305054.0}, {"date": "2026-04-22", "close": 39.58, "volume": 245006.0}, {"date": "2026-04-23", "close": 37.81, "volume": 206958.0}, {"date": "2026-04-24", "close": 38.56, "volume": 248051.0}, {"date": "2026-04-27", "close": 38.54, "volume": 322389.0}, {"date": "2026-04-28", "close": 37.91, "volume": 323492.0}, {"date": "2026-04-29", "close": 36.71, "volume": 520434.0}, {"date": "2026-04-30", "close": 36.94, "volume": 415207.0}, {"date": "2026-05-01", "close": 36.02, "volume": 314954.0}, {"date": "2026-05-04", "close": 36.26, "volume": 555217.0}, {"date": "2026-05-05", "close": 36.64, "volume": 294998.0}, {"date": "2026-05-06", "close": 37.17, "volume": 218257.0}, {"date": "2026-05-07", "close": 37.42, "volume": 378528.0}, {"date": "2026-05-08", "close": 38.37, "volume": 278561.0}, {"date": "2026-05-11", "close": 37.08, "volume": 318656.0}, {"date": "2026-05-12", "close": 36.12, "volume": 299591.0}, {"date": "2026-05-13", "close": 35.74, "volume": 376162.0}, {"date": "2026-05-14", "close": 36.22, "volume": 202831.0}, {"date": "2026-05-15", "close": 35.32, "volume": 374027.0}, {"date": "2026-05-18", "close": 34.88, "volume": 436856.0}, {"date": "2026-05-19", "close": 37.48, "volume": 504164.0}, {"date": "2026-05-20", "close": 36.5, "volume": 370865.0}, {"date": "2026-05-21", "close": 37.16, "volume": 294634.0}, {"date": "2026-05-22", "close": 36.97, "volume": 251055.0}, {"date": "2026-05-26", "close": 37.67, "volume": 347302.0}, {"date": "2026-05-27", "close": 37.8, "volume": 458221.0}, {"date": "2026-05-28", "close": 38.9, "volume": 1209662.0}, {"date": "2026-05-29", "close": 37.21, "volume": 666291.0}, {"date": "2026-06-01", "close": 36.38, "volume": 383988.0}, {"date": "2026-06-02", "close": 35.92, "volume": 310547.0}, {"date": "2026-06-03", "close": 35.27, "volume": 270592.0}, {"date": "2026-06-04", "close": 35.72, "volume": 222519.0}, {"date": "2026-06-05", "close": 33.97, "volume": 254270.0}, {"date": "2026-06-08", "close": 32.98, "volume": 434268.0}, {"date": "2026-06-09", "close": 33.03, "volume": 428266.0}, {"date": "2026-06-10", "close": 33.8, "volume": 435550.0}, {"date": "2026-06-11", "close": 33.89, "volume": 515473.0}, {"date": "2026-06-12", "close": 32.13, "volume": 407292.0}, {"date": "2026-06-15", "close": 32.51, "volume": 372104.0}, {"date": "2026-06-16", "close": 32.54, "volume": 331048.0}, {"date": "2026-06-17", "close": 31.6, "volume": 336681.0}, {"date": "2026-06-18", "close": 32.37, "volume": 696983.0}, {"date": "2026-06-22", "close": 31.81, "volume": 485498.0}, {"date": "2026-06-23", "close": 30.76, "volume": 297998.0}, {"date": "2026-06-24", "close": 32.58, "volume": 400219.0}, {"date": "2026-06-25", "close": 32.0, "volume": 243109.0}, {"date": "2026-06-26", "close": 31.34, "volume": 510558.0}, {"date": "2026-06-29", "close": 30.31, "volume": 444128.0}, {"date": "2026-06-30", "close": 30.61, "volume": 334473.0}, {"date": "2026-07-01", "close": 30.56, "volume": 403836.0}, {"date": "2026-07-02", "close": 31.5, "volume": 421934.0}, {"date": "2026-07-06", "close": 31.02, "volume": 512139.0}, {"date": "2026-07-07", "close": 29.84, "volume": 342946.0}, {"date": "2026-07-08", "close": 30.19, "volume": 440559.0}, {"date": "2026-07-09", "close": 31.15, "volume": 345647.0}, {"date": "2026-07-10", "close": 34.42, "volume": 600075.0}, {"date": "2026-07-13", "close": 33.62, "volume": 431989.0}, {"date": "2026-07-14", "close": 32.91, "volume": 433220.0}, {"date": "2026-07-15", "close": 34.4, "volume": 398127.0}, {"date": "2026-07-16", "close": 34.97, "volume": 357057.0}, {"date": "2026-07-17", "close": 34.13, "volume": 233432.0}, {"date": "2026-07-20", "close": 34.03, "volume": 244520.0}, {"date": "2026-07-21", "close": 33.97, "volume": 249797.0}, {"date": "2026-07-22", "close": 33.92, "volume": 195266.0}, {"date": "2026-07-23", "close": 33.84, "volume": 290729.0}, {"date": "2026-07-24", "close": 33.7, "volume": 177424.0}, {"date": "2026-07-27", "close": 34.12, "volume": 219819.0}, {"date": "2026-07-28", "close": 35.31, "volume": 306865.0}, {"date": "2026-07-29", "close": 35.52, "volume": 246973.0}, {"date": "2026-07-30", "close": 35.27, "volume": 160837.0}, {"date": "2026-07-31", "close": 33.92, "volume": 267365.0}, {"date": "2026-08-03", "close": 33.81, "volume": 321759.0}, {"date": "2026-08-04", "close": 34.28, "volume": 437914.0}, {"date": "2026-08-05", "close": 34.82, "volume": 318896.0}, {"date": "2026-08-06", "close": 34.71, "volume": 251380.0}, {"date": "2026-08-07", "close": 36.86, "volume": 354390.0}], "refreshing": true}