{"ticker": "CECO", "overview": {"cik": "3197", "ticker": "CECO", "name": "CECO ENVIRONMENTAL CORP", "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "sic": "3564", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342536", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341191", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001976", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-03", "title": "FORM 8-K/A", "accession": "0001104659-26-089307", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307574", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297114", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285709", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285695", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004852", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265774", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263664", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256034", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256033", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255993", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255989", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255983", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255980", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255977", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255974", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255971", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255968", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255963", "price_sensitive": false}]}, "description": "CECO ENVIRONMENTAL CORP trades as CECO on the NASDAQ and is registered in the United States, classified under Industrial & Commercial Fans & Blowers & Air Purifing Equip (SIC 3564). Privy Trades holds 615 insider filings for the company, from July 2003 to November 2019. Across those, 36 insiders disclosed 41 open-market purchases totalling $166.95M against 111 sales totalling $193.28M. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 41, "buy_sum": 166949184.93564, "sell_n": 111, "sell_sum": 193278699.0125, "net": -26329514.07685998, "insiders": 36, "first_date": "2003-07-25", "last_date": "2019-11-11"}, "metrics": {"ticker": "CECO", "has_prices": true, "as_of": "2026-08-14", "last": 79.59, "prev_close": 76.82, "change": 2.7700000000000102, "change_pct": 0.0360583181463162, "session_volume": 572063.0, "vwap_5": 74.62237343905038, "vwap_20": 71.30378852033127, "vwap_60": 80.7254362884831, "vwap_250": 67.54721152685013, "high_52w": 99.67, "low_52w": 47.44, "avg_volume_20": 1067241.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035390-T10", "src": "CONGRESS", "ticker": "CECO", "cik": "", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "treet Trust > Bank of America\nCECO Environmental Corp. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in CECO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001193125-26-355313", "src": "INSIDERS", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "Peter K. Johansson", "who_key": "Johansson Peter K.", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 231925.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941417/000119312526355313/0001193125-26-355313-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "13DG-0000052388-26-000231", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CECO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000231-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001897612-26-000585", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "CECO Environmental Corp", "who_key": "CECO ENVIRONMENTAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CECO ENVIRONMENTAL CORP moves to a 3.7% passive stake in CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/3197/0001897612-26-000585-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000315066-26-001976", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "CECO Environmental Corp", "who_key": "CECO ENVIRONMENTAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CECO ENVIRONMENTAL CORP moves to a 7.7% passive stake in CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/3197/0000315066-26-001976-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "HOUSE-2026-20034906-T17", "src": "CONGRESS", "ticker": "CECO", "cik": "", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "t > Bank of America\nCECO Environmental Corp. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CECO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001897612-26-000470", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "CECO Environmental Corp", "who_key": "CECO ENVIRONMENTAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CECO ENVIRONMENTAL CORP takes a 6% passive stake in CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/3197/0001897612-26-000470-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001209191-19-060690", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "John Robert Kline", "who_key": "Kline John Robert", "role": "SVP, AIU", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91139.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119060690/0001209191-19-060690-index.htm", "trade_date": "2019-12-14", "timestamp": "2019-12-14", "mins": 3622487}, {"id": "0001209191-19-060696", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Ashish R. Ghia", "who_key": "Ghia Ashish R", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27362.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119060696/0001209191-19-060696-index.htm", "trade_date": "2019-12-14", "timestamp": "2019-12-14", "mins": 3622487}, {"id": "0001209191-19-055994", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 145402.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $145K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119055994/0001209191-19-055994-index.htm", "trade_date": "2019-11-11", "timestamp": "2019-11-11", "mins": 3670007}, {"id": "0001209191-19-052817", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 751866.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $752K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119052817/0001209191-19-052817-index.htm", "trade_date": "2019-10-08", "timestamp": "2019-10-08", "mins": 3718967}, {"id": "0001209191-19-052746", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Thomas B. Lally", "who_key": "LALLY THOMAS B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 252000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Boardroom sells $252K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119052746/0001209191-19-052746-index.htm", "trade_date": "2019-10-07", "timestamp": "2019-10-07", "mins": 3720407}, {"id": "0001209191-19-050866", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 345338.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $345K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119050866/0001209191-19-050866-index.htm", "trade_date": "2019-09-25", "timestamp": "2019-09-25", "mins": 3737687}, {"id": "0001209191-19-050692", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 125596.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider trims $126K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119050692/0001209191-19-050692-index.htm", "trade_date": "2019-09-24", "timestamp": "2019-09-24", "mins": 3739127}, {"id": "0001209191-19-050540", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1564665.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "An insider takes $1.6M off the table in CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119050540/0001209191-19-050540-index.htm", "trade_date": "2019-09-23", "timestamp": "2019-09-23", "mins": 3740567}, {"id": "0001209191-19-050480", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 680666.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider trims $681K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119050480/0001209191-19-050480-index.htm", "trade_date": "2019-09-20", "timestamp": "2019-09-20", "mins": 3744887}, {"id": "0001209191-19-050222", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Jeffrey David Ayers", "who_key": "Ayers Jeffrey David", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 408564.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider sells $409K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119050222/0001209191-19-050222-index.htm", "trade_date": "2019-09-18", "timestamp": "2019-09-18", "mins": 3747767}, {"id": "0001209191-19-049992", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Andrew Hurst", "who_key": "Hurst Andrew", "role": "SVP, CTU", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 534978.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider offloads $535K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119049992/0001209191-19-049992-index.htm", "trade_date": "2019-09-17", "timestamp": "2019-09-17", "mins": 3749207}, {"id": "0001209191-19-049636", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Todd S. Nelson", "who_key": "NELSON TODD S", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 420246.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119049636/0001209191-19-049636-index.htm", "trade_date": "2019-09-14", "timestamp": "2019-09-14", "mins": 3753527}, {"id": "0001209191-19-047403", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "David C. Czeszewski", "who_key": "Czeszewski David C.", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 322243.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider trims $322K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119047403/0001209191-19-047403-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785207}, {"id": "0001209191-19-046801", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Michele A. Peppers", "who_key": "Peppers Michele A", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 221700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite trims CECO: $222K", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119046801/0001209191-19-046801-index.htm", "trade_date": "2019-08-19", "timestamp": "2019-08-19", "mins": 3790967}, {"id": "0001209191-19-046805", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "John Robert Kline", "who_key": "Kline John Robert", "role": "SVP, AIU", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 111100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider trims $111K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119046805/0001209191-19-046805-index.htm", "trade_date": "2019-08-19", "timestamp": "2019-08-19", "mins": 3790967}, {"id": "0001209191-19-046307", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Michele A. Peppers", "who_key": "Peppers Michele A", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 107800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "An exit at the top? Exec sells $108K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119046307/0001209191-19-046307-index.htm", "trade_date": "2019-08-15", "timestamp": "2019-08-15", "mins": 3796727}, {"id": "0001209191-19-046137", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "John Robert Kline", "who_key": "Kline John Robert", "role": "SVP, AIU", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119046137/0001209191-19-046137-index.htm", "trade_date": "2019-08-14", "timestamp": "2019-08-14", "mins": 3798167}, {"id": "0001209191-19-045932", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "David C. Czeszewski", "who_key": "Czeszewski David C.", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 388823.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Someone inside CECO is selling \u2014 $389K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119045932/0001209191-19-045932-index.htm", "trade_date": "2019-08-13", "timestamp": "2019-08-13", "mins": 3799607}, {"id": "0001209191-19-045893", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Dennis Chookaszian", "who_key": "CHOOKASZIAN DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119045893/0001209191-19-045893-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801047}, {"id": "0001209191-19-045898", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Kenda B. Gonzales", "who_key": "GONZALES KENDA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119045898/0001209191-19-045898-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801047}, {"id": "0001209191-19-045904", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Patrick W. Gross", "who_key": "GROSS PATRICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119045904/0001209191-19-045904-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801047}, {"id": "0001209191-19-045909", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "William Dean Hansen", "who_key": "HANSEN WILLIAM DEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119045909/0001209191-19-045909-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801047}, {"id": "0001209191-19-045914", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Thomas B. Lally", "who_key": "LALLY THOMAS B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on CECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919119045914/0001209191-19-045914-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801047}], "recent_buys": [{"id": "0001209191-17-049020", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Gregory L. Jackson", "who_key": "Jackson Gregory L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87822.00749999999, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $88K of CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919117049020/0001209191-17-049020-index.htm", "trade_date": "2017-08-14", "timestamp": "2017-08-14", "mins": 4849367}, {"id": "0001181431-15-007918", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Ronald D. McCray", "who_key": "MCCRAY RONALD D", "role": "Interim President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18600.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO loads up: $19K into CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000118143115007918/0001181431-15-007918-index.htm", "trade_date": "2015-06-04", "timestamp": "2015-06-04", "mins": 6004247}, {"id": "0001046568-14-000039", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Ronald D. McCray", "who_key": "MCCRAY RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5120.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 3 insiders into CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656814000039/0001046568-14-000039-index.htm", "trade_date": "2014-08-14", "timestamp": "2014-08-14", "mins": 6427607}, {"id": "0001046568-14-000038", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Scott W. Steffey", "who_key": "STEFFEY SCOTT W", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 74400.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The whole bench is buying CECO \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656814000038/0001046568-14-000038-index.htm", "trade_date": "2014-06-06", "timestamp": "2014-06-06", "mins": 6526967}, {"id": "0001046568-14-000037", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Reid E. Simpson", "who_key": "SIMPSON REID E", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47100.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 4 insiders into CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656814000037/0001046568-14-000037-index.htm", "trade_date": "2014-06-06", "timestamp": "2014-06-06", "mins": 6526967}, {"id": "0001046568-14-000015", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Lysa A. Clemens", "who_key": "Clemens Lysa A", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19413.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 5 buying CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656814000015/0001046568-14-000015-index.htm", "trade_date": "2014-03-06", "timestamp": "2014-03-06", "mins": 6659447}, {"id": "0001046568-13-000023", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Louis E. Caldera", "who_key": "CALDERA LOUIS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23700.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 6 buying CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656813000023/0001046568-13-000023-index.htm", "trade_date": "2013-12-12", "timestamp": "2013-12-12", "mins": 6780407}, {"id": "0001046568-13-000021", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Scott W. Steffey", "who_key": "STEFFEY SCOTT W", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 110249.43000000001, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "7 insiders pile into CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656813000021/0001046568-13-000021-index.htm", "trade_date": "2013-11-20", "timestamp": "2013-11-20", "mins": 6812087}, {"id": "0001046568-13-000002", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Ronald D. McCray", "who_key": "MCCRAY RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2570.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The whole bench is buying CECO \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656813000002/0001046568-13-000002-index.htm", "trade_date": "2013-03-06", "timestamp": "2013-03-06", "mins": 7185047}, {"id": "0001046568-11-000021", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Edward A. Snyder", "who_key": "Snyder Edward A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5980.45, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "7 insiders now buying CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656811000021/0001046568-11-000021-index.htm", "trade_date": "2011-04-07", "timestamp": "2011-04-07", "mins": 8191607}, {"id": "0001046568-11-000001", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Edward A. Snyder", "who_key": "Snyder Edward A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5388.15, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 9 insiders into CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656811000001/0001046568-11-000001-index.htm", "trade_date": "2011-01-07", "timestamp": "2011-01-07", "mins": 8321207}, {"id": "0001046568-10-000062", "src": "INSIDERS", "ticker": "CECO", "cik": "1046568", "company": "PERDOCEO EDUCATION Corp", "company_raw": "CAREER EDUCATION CORP", "who": "Steven H. Lesnik", "who_key": "Lesnik Steven H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45650.00000000001, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "9 insiders pile into CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000104656810000062/0001046568-10-000062-index.htm", "trade_date": "2010-12-03", "timestamp": "2010-12-03", "mins": 8371607}], "institutional": [{"id": "13DG-0000052388-26-000231", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CECO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000231-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001897612-26-000585", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "CECO Environmental Corp", "who_key": "CECO ENVIRONMENTAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CECO ENVIRONMENTAL CORP moves to a 3.7% passive stake in CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/3197/0001897612-26-000585-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000315066-26-001976", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "CECO Environmental Corp", "who_key": "CECO ENVIRONMENTAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CECO ENVIRONMENTAL CORP moves to a 7.7% passive stake in CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/3197/0000315066-26-001976-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001897612-26-000470", "src": "13DG", "ticker": "CECO", "cik": "3197", "company": "CECO ENVIRONMENTAL CORP", "company_raw": "CECO ENVIRONMENTAL CORP", "who": "CECO Environmental Corp", "who_key": "CECO ENVIRONMENTAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CECO ENVIRONMENTAL CORP takes a 6% passive stake in CECO", "source_url": "https://www.sec.gov/Archives/edgar/data/3197/0001897612-26-000470-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CECO Environmental Corp. - Common Stock", "new_value": "CECO ENVIRONMENTAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000003197", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000003197", "applied": 1, "detected_at": "2026-09-10T23:39:00.331166"}]}, "key_people": [{"who": "BLUM Capital Partners LP", "who_key": "BLUM CAPITAL PARTNERS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 165890858.57, "sold": 23615923.52, "net": 142274935.04999998, "trades": 40, "top_score": 77.8, "lean": "buying", "history": [{"action": "SELL", "amount": 440397.57, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000042/0000938775-13-000042-index.htm"}, {"action": "SELL", "amount": 501888.23, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000041/0000938775-13-000041-index.htm"}, {"action": "SELL", "amount": 940448.92, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000040/0000938775-13-000040-index.htm"}, {"action": "SELL", "amount": 1123130.0, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000038/0000938775-13-000038-index.htm"}, {"action": "SELL", "amount": 549312.28, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000037/0000938775-13-000037-index.htm"}, {"action": "SELL", "amount": 551868.75, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000036/0000938775-13-000036-index.htm"}, {"action": "SELL", "amount": 553779.0, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000035/0000938775-13-000035-index.htm"}, {"action": "SELL", "amount": 524100.0, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000031/0000938775-13-000031-index.htm"}, {"action": "SELL", "amount": 705200.0, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000029/0000938775-13-000029-index.htm"}, {"action": "SELL", "amount": 967380.8200000001, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000028/0000938775-13-000028-index.htm"}, {"action": "SELL", "amount": 439520.0, "date": "2013-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000027/0000938775-13-000027-index.htm"}, {"action": "SELL", "amount": 937941.67, "date": "2013-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000024/0000938775-13-000024-index.htm"}, {"action": "SELL", "amount": 437840.0, "date": "2013-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000023/0000938775-13-000023-index.htm"}, {"action": "SELL", "amount": 1076620.92, "date": "2013-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000022/0000938775-13-000022-index.htm"}, {"action": "SELL", "amount": 178345.56, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000019/0000938775-13-000019-index.htm"}, {"action": "SELL", "amount": 1842840.91, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000016/0000938775-13-000016-index.htm"}, {"action": "SELL", "amount": 165600.0, "date": "2013-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000014/0000938775-13-000014-index.htm"}, {"action": "SELL", "amount": 965026.8400000001, "date": "2013-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000012/0000938775-13-000012-index.htm"}, {"action": "SELL", "amount": 1062058.57, "date": "2013-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000011/0000938775-13-000011-index.htm"}, {"action": "SELL", "amount": 69643.8, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000008/0000938775-13-000008-index.htm"}, {"action": "SELL", "amount": 532674.6799999999, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000006/0000938775-13-000006-index.htm"}, {"action": "SELL", "amount": 3469290.1999999997, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000005/0000938775-13-000005-index.htm"}, {"action": "SELL", "amount": 1396764.0, "date": "2012-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877512000027/0000938775-12-000027-index.htm"}, {"action": "SELL", "amount": 944817.19, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877512000022/0000938775-12-000022-index.htm"}, {"action": "SELL", "amount": 1292656.8, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877512000021/0000938775-12-000021-index.htm"}], "latest": {"action": "SELL", "amount": 440397.57, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000093877513000042/0000938775-13-000042-index.htm"}}, {"who": "John M. Larson", "who_key": "LARSON JOHN M", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 30849090.0, "net": -30849090.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13480000.000000002, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004008900/0001179110-04-008900-index.htm"}, {"action": "SELL", "amount": 9150000.0, "date": "2003-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003005978/0001179110-03-005978-index.htm"}, {"action": "SELL", "amount": 8219090.0, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003004318/0001179110-03-004318-index.htm"}], "latest": {"action": "SELL", "amount": 13480000.000000002, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004008900/0001179110-04-008900-index.htm"}}, {"who": "Jacob P. Gruver", "who_key": "GRUVER JACOB P", "role": "Pres., Acad. & College Div.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 27248748.367, "net": -27248748.367, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3745173.5999999996, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024301/0001179110-06-024301-index.htm"}, {"action": "SELL", "amount": 3024480.0, "date": "2004-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004011356/0001179110-04-011356-index.htm"}, {"action": "SELL", "amount": 1380502.05, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004011053/0001179110-04-011053-index.htm"}, {"action": "SELL", "amount": 1984551.61, "date": "2004-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004011050/0001179110-04-011050-index.htm"}, {"action": "SELL", "amount": 3777060.0, "date": "2004-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004010426/0001179110-04-010426-index.htm"}, {"action": "SELL", "amount": 4367295.0, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004008902/0001179110-04-008902-index.htm"}, {"action": "SELL", "amount": 1990126.107, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003004539/0001179110-03-004539-index.htm"}, {"action": "SELL", "amount": 6979560.0, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003004313/0001179110-03-004313-index.htm"}], "latest": {"action": "SELL", "amount": 3745173.5999999996, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024301/0001179110-06-024301-index.htm"}}, {"who": "Todd H. Steele", "who_key": "STEELE TODD H", "role": "Pres., Int'l & Start-up Div.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24784232.869999997, "net": -24784232.869999997, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6786659.77, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024300/0001179110-06-024300-index.htm"}, {"action": "SELL", "amount": 10156499.999999998, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004008904/0001179110-04-008904-index.htm"}, {"action": "SELL", "amount": 3198203.1, "date": "2003-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003007963/0001179110-03-007963-index.htm"}, {"action": "SELL", "amount": 4642870.0, "date": "2003-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003005718/0001179110-03-005718-index.htm"}], "latest": {"action": "SELL", "amount": 6786659.77, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024300/0001179110-06-024300-index.htm"}}, {"who": "Nick Fluge", "who_key": "FLUGE NICK", "role": "Pres., Online Education Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19848086.748, "net": -19848086.748, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1464045.22, "date": "2004-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004011957/0001179110-04-011957-index.htm"}, {"action": "SELL", "amount": 365249.12, "date": "2004-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004011959/0001179110-04-011959-index.htm"}, {"action": "SELL", "amount": 6674626.67, "date": "2004-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004011955/0001179110-04-011955-index.htm"}, {"action": "SELL", "amount": 4367295.0, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004008903/0001179110-04-008903-index.htm"}, {"action": "SELL", "amount": 1326750.738, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003004537/0001179110-03-004537-index.htm"}, {"action": "SELL", "amount": 5650120.0, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003004311/0001179110-03-004311-index.htm"}], "latest": {"action": "SELL", "amount": 1464045.22, "date": "2004-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004011957/0001179110-04-011957-index.htm"}}, {"who": "Steve B. Sotraidis", "who_key": "SOTRAIDIS STEVE B", "role": "Executive VP Admin.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12826693.4872, "net": -12826693.4872, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10744241.8072, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024302/0001179110-06-024302-index.htm"}, {"action": "SELL", "amount": 2082451.68, "date": "2004-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911004010044/0001179110-04-010044-index.htm"}], "latest": {"action": "SELL", "amount": 10744241.8072, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024302/0001179110-06-024302-index.htm"}}, {"who": "Patrick K. Pesch", "who_key": "PESCH PATRICK K", "role": "Exec. VP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12661800.0, "net": -12661800.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4671800.0, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024360/0001179110-06-024360-index.htm"}, {"action": "SELL", "amount": 7990000.0, "date": "2003-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911003005763/0001179110-03-005763-index.htm"}], "latest": {"action": "SELL", "amount": 4671800.0, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000117911006024360/0001179110-06-024360-index.htm"}}, {"who": "Richard D. Wang", "who_key": "Wang Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9895942.6663, "net": -9895942.6663, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3801824.7015, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919118050063/0001209191-18-050063-index.htm"}, {"action": "SELL", "amount": 4049744.8000000003, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919118036642/0001209191-18-036642-index.htm"}, {"action": "SELL", "amount": 2044373.1648, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000089924316035238/0000899243-16-035238-index.htm"}], "latest": {"action": "SELL", "amount": 3801824.7015, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1046568/000120919118050063/0001209191-18-050063-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 1001.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342536", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341191", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001976", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-03", "title": "FORM 8-K/A", "accession": "0001104659-26-089307", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307574", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297114", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285709", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285695", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004852", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265774", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263664", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256034", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256033", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255993", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255989", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255983", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255980", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255977", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255974", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255971", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255968", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001193125-26-255963", "price_sensitive": false}], "performance": {"ticker": "CECO", "has_prices": true, "summary": {"n": 42, "avg": 7.44672095083085, "win_rate": 0.9761904761904762, "best": 10.19409282700422, "worst": -0.12287855411064572, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-20", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 90.74, "return": -0.12287855411064572}, {"who": "Jackson Gregory L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87822.00749999999, "date": "2017-08-14", "score": 42.0, "ref_price": 7.11, "return": 10.19409282700422}, {"who": "MCCRAY RONALD D", "person_type": "CEO", "person_label": "CEOs", "role": "Interim President & CEO, Director", "amount": 18600.0, "date": "2015-06-04", "score": 40.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "MCCRAY RONALD D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5120.0, "date": "2014-08-14", "score": 25.4, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "STEFFEY SCOTT W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 74400.0, "date": "2014-06-06", "score": 49.3, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "SIMPSON REID E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO", "amount": 47100.0, "date": "2014-06-06", "score": 45.4, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Clemens Lysa A", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 19413.0, "date": "2014-03-06", "score": 27.6, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "CALDERA LOUIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23700.0, "date": "2013-12-12", "score": 31.7, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "STEFFEY SCOTT W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 110249.43000000001, "date": "2013-11-20", "score": 64.6, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "MCCRAY RONALD D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2570.0, "date": "2013-03-06", "score": 21.6, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Snyder Edward A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5980.45, "date": "2011-04-07", "score": 28.7, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Snyder Edward A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5388.15, "date": "2011-01-07", "score": 29.7, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Lesnik Steven H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45650.00000000001, "date": "2010-12-03", "score": 50.0, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "CHOOKASZIAN DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122500.0, "date": "2010-11-12", "score": 40.1, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "CHOOKASZIAN DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122500.0, "date": "2010-11-12", "score": 40.1, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Thornton Leslie T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78482.70000000001, "date": "2010-11-09", "score": 52.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Snyder Edward A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7482.379999999999, "date": "2010-10-07", "score": 40.5, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Snyder Edward A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5087.21, "date": "2010-07-08", "score": 39.4, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "DEVONSHIRE DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39555.0, "date": "2010-06-09", "score": 42.5, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Thornton Leslie T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.75, "date": "2010-05-10", "score": 42.5, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Thornton Leslie T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10596.75, "date": "2010-05-10", "score": 42.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Snyder Edward A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5683.54, "date": "2010-04-07", "score": 24.9, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "DEVONSHIRE DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53580.0, "date": "2009-12-09", "score": 35.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4659763.0, "date": "2009-12-09", "score": 60.2, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Lenart Deborah", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 1825.01826, "date": "2009-06-30", "score": 15.4, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Gray Donna L", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP", "amount": 439.97988, "date": "2009-06-30", "score": 11.9, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15256500.0, "date": "2009-03-04", "score": 77.7, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Thornton Leslie T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5811.0, "date": "2008-05-14", "score": 25.0, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13200107.87, "date": "2008-04-23", "score": 63.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4410660.0, "date": "2008-04-15", "score": 57.0, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52628362.5, "date": "2008-04-09", "score": 73.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10380087.45, "date": "2007-12-20", "score": 64.5, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13156439.78, "date": "2007-12-17", "score": 66.6, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15581533.97, "date": "2007-12-14", "score": 77.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1901250.0, "date": "2007-11-06", "score": 53.3, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2921970.0, "date": "2007-10-25", "score": 55.7, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3258750.0, "date": "2007-09-17", "score": 57.5, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "GROSS PATRICK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100325.0, "date": "2007-08-24", "score": 40.5, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2210356.0, "date": "2007-08-10", "score": 54.8, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21178164.0, "date": "2007-08-10", "score": 65.9, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "BLUM CAPITAL PARTNERS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5146914.0, "date": "2007-08-10", "score": 59.3, "ref_price": 9.29, "return": 7.567276641550055}, {"who": "Lesnik Steven H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48465.0, "date": "2007-03-23", "score": 35.3, "ref_price": 9.29, "return": 7.567276641550055}]}, "price_series": [{"date": "2016-08-08", "close": 9.29, "volume": 96565.0}, {"date": "2016-08-09", "close": 9.79, "volume": 329289.0}, {"date": "2016-08-10", "close": 10.08, "volume": 250016.0}, {"date": "2016-08-11", "close": 10.22, "volume": 101495.0}, {"date": "2016-08-12", "close": 10.33, "volume": 270901.0}, {"date": "2016-08-15", "close": 10.78, "volume": 184738.0}, {"date": "2016-08-16", "close": 10.92, "volume": 185234.0}, {"date": "2016-08-17", "close": 11.0, "volume": 150343.0}, {"date": "2016-08-18", "close": 11.0, "volume": 243572.0}, {"date": "2016-08-19", "close": 11.0, "volume": 382273.0}, {"date": "2016-08-22", "close": 11.49, "volume": 430579.0}, {"date": "2016-08-23", "close": 11.49, "volume": 441121.0}, {"date": "2016-08-24", "close": 11.65, "volume": 164414.0}, {"date": "2016-08-25", "close": 11.54, "volume": 118337.0}, {"date": "2016-08-26", "close": 11.51, "volume": 195541.0}, {"date": "2016-08-29", "close": 11.5, "volume": 145796.0}, {"date": "2016-08-30", "close": 11.31, "volume": 284113.0}, {"date": "2016-08-31", "close": 10.99, "volume": 292375.0}, {"date": "2016-09-01", "close": 11.13, "volume": 425315.0}, {"date": "2016-09-02", "close": 11.24, "volume": 195890.0}, {"date": "2016-09-06", "close": 11.02, "volume": 416255.0}, {"date": "2016-09-07", "close": 10.97, "volume": 164191.0}, {"date": "2016-09-08", "close": 11.0, "volume": 278751.0}, {"date": "2016-09-09", "close": 10.75, "volume": 195312.0}, {"date": "2016-09-12", "close": 10.85, "volume": 105590.0}, {"date": "2016-09-13", "close": 10.66, "volume": 107681.0}, {"date": "2016-09-14", "close": 10.55, "volume": 105556.0}, {"date": "2016-09-15", "close": 10.67, "volume": 78189.0}, {"date": "2016-09-16", "close": 10.62, "volume": 182510.0}, {"date": "2016-09-19", "close": 10.74, "volume": 118508.0}, {"date": "2016-09-20", "close": 10.63, "volume": 135822.0}, {"date": "2016-09-21", "close": 10.73, "volume": 294648.0}, {"date": "2016-09-22", "close": 10.93, "volume": 207894.0}, {"date": "2016-09-23", "close": 10.98, "volume": 187468.0}, {"date": "2016-09-26", "close": 10.54, "volume": 148778.0}, {"date": "2016-09-27", "close": 10.95, "volume": 145177.0}, {"date": "2016-09-28", "close": 11.04, "volume": 73513.0}, {"date": "2016-09-29", "close": 10.89, "volume": 150730.0}, {"date": "2016-09-30", "close": 11.28, "volume": 159349.0}, {"date": "2016-10-03", "close": 11.15, "volume": 120659.0}, {"date": "2016-10-04", "close": 11.07, "volume": 75964.0}, {"date": "2016-10-05", "close": 11.01, "volume": 77727.0}, {"date": "2016-10-06", "close": 10.83, "volume": 112095.0}, {"date": "2016-10-07", "close": 10.77, "volume": 105942.0}, {"date": "2016-10-10", "close": 10.87, "volume": 92128.0}, {"date": "2016-10-11", "close": 10.72, "volume": 113159.0}, {"date": "2016-10-12", "close": 10.8, "volume": 135559.0}, {"date": "2016-10-13", "close": 10.53, "volume": 105335.0}, {"date": "2016-10-14", "close": 10.64, "volume": 95434.0}, {"date": "2016-10-17", "close": 10.65, "volume": 54553.0}, {"date": "2016-10-18", "close": 10.56, "volume": 54860.0}, {"date": "2016-10-19", "close": 10.57, "volume": 55435.0}, {"date": "2016-10-20", "close": 10.54, "volume": 149187.0}, {"date": "2016-10-21", "close": 10.51, "volume": 35723.0}, {"date": "2016-10-24", "close": 10.6, "volume": 72287.0}, {"date": "2016-10-25", "close": 10.57, "volume": 86854.0}, {"date": "2016-10-26", "close": 10.35, "volume": 64007.0}, {"date": "2016-10-27", "close": 10.21, "volume": 53480.0}, {"date": "2016-10-28", "close": 10.12, "volume": 66271.0}, {"date": "2016-10-31", "close": 9.9, "volume": 166830.0}, {"date": "2016-11-01", "close": 9.82, "volume": 121382.0}, {"date": "2016-11-02", "close": 9.58, "volume": 81859.0}, {"date": "2016-11-03", "close": 9.57, "volume": 65250.0}, {"date": "2016-11-04", "close": 9.55, "volume": 110620.0}, {"date": "2016-11-07", "close": 9.69, "volume": 208454.0}, {"date": "2016-11-08", "close": 10.26, "volume": 239141.0}, {"date": "2016-11-09", "close": 10.2, "volume": 467813.0}, {"date": "2016-11-10", "close": 10.29, "volume": 403491.0}, {"date": "2016-11-11", "close": 10.86, "volume": 501896.0}, {"date": "2016-11-14", "close": 12.26, "volume": 680564.0}, {"date": "2016-11-15", "close": 12.55, "volume": 364123.0}, {"date": "2016-11-16", "close": 12.87, "volume": 403194.0}, {"date": "2016-11-17", "close": 12.79, "volume": 333568.0}, {"date": "2016-11-18", "close": 12.85, "volume": 247323.0}, {"date": "2016-11-21", "close": 12.92, "volume": 179831.0}, {"date": "2016-11-22", "close": 13.18, "volume": 220989.0}, {"date": "2016-11-23", "close": 13.25, "volume": 250381.0}, {"date": "2016-11-25", "close": 13.32, "volume": 54181.0}, {"date": "2016-11-28", "close": 13.36, "volume": 239349.0}, {"date": "2016-11-29", "close": 13.42, "volume": 283379.0}, {"date": "2016-11-30", "close": 14.19, "volume": 841176.0}, {"date": "2016-12-01", "close": 13.78, "volume": 375375.0}, {"date": "2016-12-02", "close": 13.85, "volume": 170998.0}, {"date": "2016-12-05", "close": 14.16, "volume": 267864.0}, {"date": "2016-12-06", "close": 14.35, "volume": 201726.0}, {"date": "2016-12-07", "close": 14.65, "volume": 266754.0}, {"date": "2016-12-08", "close": 14.77, "volume": 311252.0}, {"date": "2016-12-09", "close": 14.39, "volume": 204550.0}, {"date": "2016-12-12", "close": 14.43, "volume": 159727.0}, {"date": "2016-12-13", "close": 14.28, "volume": 540093.0}, {"date": "2016-12-14", "close": 13.59, "volume": 225224.0}, {"date": "2016-12-15", "close": 13.98, "volume": 266323.0}, {"date": "2016-12-16", "close": 14.26, "volume": 431847.0}, {"date": "2016-12-19", "close": 14.31, "volume": 120451.0}, {"date": "2016-12-20", "close": 14.41, "volume": 172321.0}, {"date": "2016-12-21", "close": 14.38, "volume": 140251.0}, {"date": "2016-12-22", "close": 14.32, "volume": 167271.0}, {"date": "2016-12-23", "close": 14.17, "volume": 54990.0}, {"date": "2016-12-27", "close": 14.26, "volume": 84188.0}, {"date": "2016-12-28", "close": 14.05, "volume": 109170.0}, {"date": "2016-12-29", "close": 14.0, "volume": 126803.0}, {"date": "2016-12-30", "close": 13.95, "volume": 117682.0}, {"date": "2017-01-03", "close": 14.03, "volume": 266788.0}, {"date": "2017-01-04", "close": 14.3, "volume": 223737.0}, {"date": "2017-01-05", "close": 14.13, "volume": 88741.0}, {"date": "2017-01-06", "close": 14.06, "volume": 78400.0}, {"date": "2017-01-09", "close": 13.85, "volume": 183444.0}, {"date": "2017-01-10", "close": 14.36, "volume": 223479.0}, {"date": "2017-01-11", "close": 14.19, "volume": 130976.0}, {"date": "2017-01-12", "close": 13.6, "volume": 200916.0}, {"date": "2017-01-13", "close": 13.72, "volume": 174471.0}, {"date": "2017-01-17", "close": 13.36, "volume": 253905.0}, {"date": "2017-01-18", "close": 13.88, "volume": 243306.0}, {"date": "2017-01-19", "close": 13.56, "volume": 83707.0}, {"date": "2017-01-20", "close": 13.74, "volume": 144178.0}, {"date": "2017-01-23", "close": 13.74, "volume": 128365.0}, {"date": "2017-01-24", "close": 12.37, "volume": 922933.0}, {"date": "2017-01-25", "close": 13.19, "volume": 387222.0}, {"date": "2017-01-26", "close": 13.4, "volume": 301103.0}, {"date": "2017-01-27", "close": 13.33, "volume": 217681.0}, {"date": "2017-01-30", "close": 13.09, "volume": 183800.0}, {"date": "2017-01-31", "close": 13.12, "volume": 206853.0}, {"date": "2017-02-01", "close": 13.15, "volume": 130687.0}, {"date": "2017-02-02", "close": 13.14, "volume": 146942.0}, {"date": "2017-02-03", "close": 13.17, "volume": 106164.0}, {"date": "2017-02-06", "close": 13.08, "volume": 112004.0}, {"date": "2017-02-07", "close": 12.98, "volume": 209015.0}, {"date": "2017-02-08", "close": 12.27, "volume": 171511.0}, {"date": "2017-02-09", "close": 12.47, "volume": 236160.0}, {"date": "2017-02-10", "close": 12.52, "volume": 215491.0}, {"date": "2017-02-13", "close": 11.41, "volume": 1003563.0}, {"date": "2017-02-14", "close": 11.08, "volume": 666630.0}, {"date": "2017-02-15", "close": 11.32, "volume": 436915.0}, {"date": "2017-02-16", "close": 11.16, "volume": 335593.0}, {"date": "2017-02-17", "close": 11.21, "volume": 243397.0}, {"date": "2017-02-21", "close": 11.4, "volume": 189665.0}, {"date": "2017-02-22", "close": 11.49, "volume": 232645.0}, {"date": "2017-02-23", "close": 11.44, "volume": 163637.0}, {"date": "2017-02-24", "close": 11.36, "volume": 141006.0}, {"date": "2017-02-27", "close": 11.38, "volume": 136128.0}, {"date": "2017-02-28", "close": 11.3, "volume": 164235.0}, {"date": "2017-03-01", "close": 11.55, "volume": 164739.0}, {"date": "2017-03-02", "close": 11.68, "volume": 328349.0}, {"date": "2017-03-03", "close": 11.36, "volume": 152532.0}, {"date": "2017-03-06", "close": 11.23, "volume": 196462.0}, {"date": "2017-03-07", "close": 11.13, "volume": 126475.0}, {"date": "2017-03-08", "close": 10.92, "volume": 159576.0}, {"date": "2017-03-09", "close": 11.75, "volume": 632749.0}, {"date": "2017-03-10", "close": 10.57, "volume": 1110264.0}, {"date": "2017-03-13", "close": 10.8, "volume": 417501.0}, {"date": "2017-03-14", "close": 10.25, "volume": 218057.0}, {"date": "2017-03-15", "close": 10.44, "volume": 331998.0}, {"date": "2017-03-16", "close": 10.49, "volume": 321484.0}, {"date": "2017-03-17", "close": 10.33, "volume": 327037.0}, {"date": "2017-03-20", "close": 10.53, "volume": 169219.0}, {"date": "2017-03-21", "close": 10.13, "volume": 168819.0}, {"date": "2017-03-22", "close": 10.22, "volume": 185587.0}, {"date": "2017-03-23", "close": 10.59, "volume": 139838.0}, {"date": "2017-03-24", "close": 10.41, "volume": 105724.0}, {"date": "2017-03-27", "close": 10.42, "volume": 111364.0}, {"date": "2017-03-28", "close": 10.41, "volume": 141543.0}, {"date": "2017-03-29", "close": 10.59, "volume": 98625.0}, {"date": "2017-03-30", "close": 10.63, "volume": 254044.0}, {"date": "2017-03-31", "close": 10.51, "volume": 208688.0}, {"date": "2017-04-03", "close": 10.3, "volume": 148632.0}, {"date": "2017-04-04", "close": 10.43, "volume": 190169.0}, {"date": "2017-04-05", "close": 10.36, "volume": 159961.0}, {"date": "2017-04-06", "close": 10.49, "volume": 113033.0}, {"date": "2017-04-07", "close": 10.7, "volume": 125291.0}, {"date": "2017-04-10", "close": 10.53, "volume": 111805.0}, {"date": "2017-04-11", "close": 10.79, "volume": 181541.0}, {"date": "2017-04-12", "close": 10.64, "volume": 241124.0}, {"date": "2017-04-13", "close": 10.44, "volume": 185921.0}, {"date": "2017-04-17", "close": 10.64, "volume": 79928.0}, {"date": "2017-04-18", "close": 10.73, "volume": 103059.0}, {"date": "2017-04-19", "close": 10.75, "volume": 146092.0}, {"date": "2017-04-20", "close": 10.95, "volume": 96865.0}, {"date": "2017-04-21", "close": 11.02, "volume": 81267.0}, {"date": "2017-04-24", "close": 11.17, "volume": 127664.0}, {"date": "2017-04-25", "close": 11.45, "volume": 141729.0}, {"date": "2017-04-26", "close": 11.6, "volume": 196993.0}, {"date": "2017-04-27", "close": 11.48, "volume": 84924.0}, {"date": "2017-04-28", "close": 11.29, "volume": 133388.0}, {"date": "2017-05-01", "close": 11.47, "volume": 99168.0}, {"date": "2017-05-02", "close": 11.43, "volume": 147895.0}, {"date": "2017-05-03", "close": 11.49, "volume": 143129.0}, {"date": "2017-05-04", "close": 11.29, "volume": 109057.0}, {"date": "2017-05-05", "close": 11.65, "volume": 154224.0}, {"date": "2017-05-08", "close": 11.67, "volume": 91866.0}, {"date": "2017-05-09", "close": 11.83, "volume": 217451.0}, {"date": "2017-05-10", "close": 10.38, "volume": 357097.0}, {"date": "2017-05-11", "close": 10.24, "volume": 289308.0}, {"date": "2017-05-12", "close": 9.79, "volume": 459422.0}, {"date": "2017-05-15", "close": 9.09, "volume": 615585.0}, {"date": "2017-05-16", "close": 9.16, "volume": 302952.0}, {"date": "2017-05-17", "close": 9.21, "volume": 404929.0}, {"date": "2017-05-18", "close": 9.39, "volume": 270400.0}, {"date": "2017-05-19", "close": 9.41, "volume": 172438.0}, {"date": "2017-05-22", "close": 9.39, "volume": 218702.0}, {"date": "2017-05-23", "close": 9.37, "volume": 130823.0}, {"date": "2017-05-24", "close": 9.39, "volume": 113441.0}, {"date": "2017-05-25", "close": 9.36, "volume": 135124.0}, {"date": "2017-05-26", "close": 9.35, "volume": 168713.0}, {"date": "2017-05-30", "close": 9.31, "volume": 201802.0}, {"date": "2017-05-31", "close": 9.4, "volume": 220077.0}, {"date": "2017-06-01", "close": 9.49, "volume": 224691.0}, {"date": "2017-06-02", "close": 9.48, "volume": 138435.0}, {"date": "2017-06-05", "close": 9.33, "volume": 138296.0}, {"date": "2017-06-06", "close": 9.27, "volume": 126520.0}, {"date": "2017-06-07", "close": 9.25, "volume": 92904.0}, {"date": "2017-06-08", "close": 9.28, "volume": 116414.0}, {"date": "2017-06-09", "close": 9.63, "volume": 118847.0}, {"date": "2017-06-12", "close": 9.39, "volume": 119195.0}, {"date": "2017-06-13", "close": 9.51, "volume": 126087.0}, {"date": "2017-06-14", "close": 9.38, "volume": 154263.0}, {"date": "2017-06-15", "close": 9.37, "volume": 89107.0}, {"date": "2017-06-16", "close": 9.36, "volume": 138479.0}, {"date": "2017-06-19", "close": 9.51, "volume": 206929.0}, {"date": "2017-06-20", "close": 9.51, "volume": 166550.0}, {"date": "2017-06-21", "close": 9.29, "volume": 183261.0}, {"date": "2017-06-22", "close": 9.25, "volume": 147870.0}, {"date": "2017-06-23", "close": 9.34, "volume": 166724.0}, {"date": "2017-06-26", "close": 9.32, "volume": 138642.0}, {"date": "2017-06-27", "close": 9.26, "volume": 76745.0}, {"date": "2017-06-28", "close": 9.33, "volume": 155152.0}, {"date": "2017-06-29", "close": 9.45, "volume": 117319.0}, {"date": "2017-06-30", "close": 9.18, "volume": 82607.0}, {"date": "2017-07-03", "close": 9.52, "volume": 86163.0}, {"date": "2017-07-05", "close": 9.51, "volume": 200346.0}, {"date": "2017-07-06", "close": 10.05, "volume": 455156.0}, {"date": "2017-07-07", "close": 10.21, "volume": 132696.0}, {"date": "2017-07-10", "close": 10.17, "volume": 153192.0}, {"date": "2017-07-11", "close": 9.96, "volume": 94338.0}, {"date": "2017-07-12", "close": 9.8, "volume": 118195.0}, {"date": "2017-07-13", "close": 9.76, "volume": 95375.0}, {"date": "2017-07-14", "close": 9.8, "volume": 90664.0}, {"date": "2017-07-17", "close": 9.77, "volume": 73665.0}, {"date": "2017-07-18", "close": 9.87, "volume": 64185.0}, {"date": "2017-07-19", "close": 9.9, "volume": 38788.0}, {"date": "2017-07-20", "close": 9.91, "volume": 65883.0}, {"date": "2017-07-21", "close": 9.78, "volume": 254839.0}, {"date": "2017-07-24", "close": 9.79, "volume": 53582.0}, {"date": "2017-07-25", "close": 9.92, "volume": 110906.0}, {"date": "2017-07-26", "close": 9.89, "volume": 64590.0}, {"date": "2017-07-27", "close": 9.73, "volume": 66481.0}, {"date": "2017-07-28", "close": 9.73, "volume": 43463.0}, {"date": "2017-07-31", "close": 9.66, "volume": 59790.0}, {"date": "2017-08-01", "close": 9.77, "volume": 42861.0}, {"date": "2017-08-02", "close": 9.76, "volume": 72586.0}, {"date": "2017-08-03", "close": 9.71, "volume": 61319.0}, {"date": "2017-08-04", "close": 9.71, "volume": 31630.0}, {"date": "2017-08-07", "close": 9.65, "volume": 68365.0}, {"date": "2017-08-08", "close": 9.62, "volume": 63625.0}, {"date": "2017-08-09", "close": 8.57, "volume": 439920.0}, {"date": "2017-08-10", "close": 8.13, "volume": 202438.0}, {"date": "2017-08-11", "close": 7.45, "volume": 269769.0}, {"date": "2017-08-14", "close": 7.11, "volume": 302408.0}, {"date": "2017-08-15", "close": 7.09, "volume": 199808.0}, {"date": "2017-08-16", "close": 7.31, "volume": 580015.0}, {"date": "2017-08-17", "close": 7.06, "volume": 312557.0}, {"date": "2017-08-18", "close": 7.0, "volume": 136585.0}, {"date": "2017-08-21", "close": 6.97, "volume": 108320.0}, {"date": "2017-08-22", "close": 7.1, "volume": 107284.0}, {"date": "2017-08-23", "close": 7.24, "volume": 127243.0}, {"date": "2017-08-24", "close": 7.16, "volume": 71802.0}, {"date": "2017-08-25", "close": 7.27, "volume": 90065.0}, {"date": "2017-08-28", "close": 7.21, "volume": 88680.0}, {"date": "2017-08-29", "close": 7.41, "volume": 92640.0}, {"date": "2017-08-30", "close": 7.34, "volume": 83205.0}, {"date": "2017-08-31", "close": 7.47, "volume": 83170.0}, {"date": "2017-09-01", "close": 7.5, "volume": 76030.0}, {"date": "2017-09-05", "close": 7.54, "volume": 80685.0}, {"date": "2017-09-06", "close": 7.62, "volume": 91536.0}, {"date": "2017-09-07", "close": 7.64, "volume": 121270.0}, {"date": "2017-09-08", "close": 7.56, "volume": 100246.0}, {"date": "2017-09-11", "close": 7.73, "volume": 107629.0}, {"date": "2017-09-12", "close": 7.97, "volume": 137416.0}, {"date": "2017-09-13", "close": 7.95, "volume": 67575.0}, {"date": "2017-09-14", "close": 7.83, "volume": 78043.0}, {"date": "2017-09-15", "close": 7.92, "volume": 225673.0}, {"date": "2017-09-18", "close": 8.03, "volume": 259301.0}, {"date": "2017-09-19", "close": 8.07, "volume": 80304.0}, {"date": "2017-09-20", "close": 8.23, "volume": 160405.0}, {"date": "2017-09-21", "close": 8.38, "volume": 159035.0}, {"date": "2017-09-22", "close": 8.38, "volume": 97085.0}, {"date": "2017-09-25", "close": 8.3, "volume": 182145.0}, {"date": "2017-09-26", "close": 8.5, "volume": 166865.0}, {"date": "2017-09-27", "close": 8.67, "volume": 193050.0}, {"date": "2017-09-28", "close": 8.7, "volume": 125784.0}, {"date": "2017-09-29", "close": 8.46, "volume": 90366.0}, {"date": "2017-10-02", "close": 8.55, "volume": 178555.0}, {"date": "2017-10-03", "close": 8.75, "volume": 141071.0}, {"date": "2017-10-04", "close": 8.68, "volume": 201274.0}, {"date": "2017-10-05", "close": 8.7, "volume": 111828.0}, {"date": "2017-10-06", "close": 8.55, "volume": 65040.0}, {"date": "2017-10-09", "close": 8.61, "volume": 74222.0}, {"date": "2017-10-10", "close": 8.68, "volume": 116137.0}, {"date": "2017-10-11", "close": 8.73, "volume": 88178.0}, {"date": "2017-10-12", "close": 8.72, "volume": 91412.0}, {"date": "2017-10-13", "close": 8.63, "volume": 278532.0}, {"date": "2017-10-16", "close": 8.7, "volume": 96313.0}, {"date": "2017-10-17", "close": 8.64, "volume": 71312.0}, {"date": "2017-10-18", "close": 8.8, "volume": 133624.0}, {"date": "2017-10-19", "close": 8.87, "volume": 82145.0}, {"date": "2017-10-20", "close": 8.96, "volume": 218693.0}, {"date": "2017-10-23", "close": 9.19, "volume": 167018.0}, {"date": "2017-10-24", "close": 8.97, "volume": 234620.0}, {"date": "2017-10-25", "close": 8.88, "volume": 74965.0}, {"date": "2017-10-26", "close": 8.84, "volume": 117047.0}, {"date": "2017-10-27", "close": 8.83, "volume": 131160.0}, {"date": "2017-10-30", "close": 8.68, "volume": 81923.0}, {"date": "2017-10-31", "close": 8.77, "volume": 90046.0}, {"date": "2017-11-01", "close": 8.52, "volume": 74257.0}, {"date": "2017-11-02", "close": 8.51, "volume": 172530.0}, {"date": "2017-11-03", "close": 8.56, "volume": 104898.0}, {"date": "2017-11-06", "close": 8.53, "volume": 90267.0}, {"date": "2017-11-07", "close": 8.62, "volume": 107788.0}, {"date": "2017-11-08", "close": 5.7, "volume": 1586705.0}, {"date": "2017-11-09", "close": 5.95, "volume": 839316.0}, {"date": "2017-11-10", "close": 5.96, "volume": 779393.0}, {"date": "2017-11-13", "close": 5.66, "volume": 308682.0}, {"date": "2017-11-14", "close": 5.49, "volume": 315263.0}, {"date": "2017-11-15", "close": 5.28, "volume": 284629.0}, {"date": "2017-11-16", "close": 5.25, "volume": 237128.0}, {"date": "2017-11-17", "close": 5.54, "volume": 157031.0}, {"date": "2017-11-20", "close": 5.37, "volume": 219608.0}, {"date": "2017-11-21", "close": 5.2, "volume": 244025.0}, {"date": "2017-11-22", "close": 5.4, "volume": 301316.0}, {"date": "2017-11-24", "close": 5.52, "volume": 211846.0}, {"date": "2017-11-27", "close": 5.39, "volume": 154951.0}, {"date": "2017-11-28", "close": 5.41, "volume": 159608.0}, {"date": "2017-11-29", "close": 5.47, "volume": 86788.0}, {"date": "2017-11-30", "close": 5.41, "volume": 279829.0}, {"date": "2017-12-01", "close": 5.21, "volume": 240425.0}, {"date": "2017-12-04", "close": 5.26, "volume": 161017.0}, {"date": "2017-12-05", "close": 5.1, "volume": 123481.0}, {"date": "2017-12-06", "close": 4.99, "volume": 239873.0}, {"date": "2017-12-07", "close": 4.96, "volume": 147315.0}, {"date": "2017-12-08", "close": 4.7, "volume": 498833.0}, {"date": "2017-12-11", "close": 4.82, "volume": 305730.0}, {"date": "2017-12-12", "close": 4.91, "volume": 153966.0}, {"date": "2017-12-13", "close": 4.88, "volume": 298851.0}, {"date": "2017-12-14", "close": 4.85, "volume": 155934.0}, {"date": "2017-12-15", "close": 4.8, "volume": 594628.0}, {"date": "2017-12-18", "close": 5.11, "volume": 581116.0}, {"date": "2017-12-19", "close": 5.06, "volume": 221740.0}, {"date": "2017-12-20", "close": 5.16, "volume": 156027.0}, {"date": "2017-12-21", "close": 5.18, "volume": 190088.0}, {"date": "2017-12-22", "close": 5.09, "volume": 137811.0}, {"date": "2017-12-26", "close": 5.07, "volume": 210526.0}, {"date": "2017-12-27", "close": 5.05, "volume": 295444.0}, {"date": "2017-12-28", "close": 5.23, "volume": 378483.0}, {"date": "2017-12-29", "close": 5.13, "volume": 118809.0}, {"date": "2018-01-02", "close": 5.24, "volume": 120136.0}, {"date": "2018-01-03", "close": 5.15, "volume": 146797.0}, {"date": "2018-01-04", "close": 5.17, "volume": 222728.0}, {"date": "2018-01-05", "close": 5.29, "volume": 132663.0}, {"date": "2018-01-08", "close": 5.17, "volume": 171483.0}, {"date": "2018-01-09", "close": 5.15, "volume": 303752.0}, {"date": "2018-01-10", "close": 5.24, "volume": 151989.0}, {"date": "2018-01-11", "close": 5.29, "volume": 178147.0}, {"date": "2018-01-12", "close": 5.22, "volume": 121863.0}, {"date": "2018-01-16", "close": 5.14, "volume": 163927.0}, {"date": "2018-01-17", "close": 5.22, "volume": 112677.0}, {"date": "2018-01-18", "close": 5.09, "volume": 98244.0}, {"date": "2018-01-19", "close": 5.07, "volume": 136623.0}, {"date": "2018-01-22", "close": 5.09, "volume": 141896.0}, {"date": "2018-01-23", "close": 5.04, "volume": 134680.0}, {"date": "2018-01-24", "close": 4.92, "volume": 154809.0}, {"date": "2018-01-25", "close": 5.02, "volume": 195379.0}, {"date": "2018-01-26", "close": 4.93, "volume": 61410.0}, {"date": "2018-01-29", "close": 4.85, "volume": 109311.0}, {"date": "2018-01-30", "close": 4.77, "volume": 103249.0}, {"date": "2018-01-31", "close": 4.53, "volume": 290156.0}, {"date": "2018-02-01", "close": 4.47, "volume": 195807.0}, {"date": "2018-02-02", "close": 4.29, "volume": 227385.0}, {"date": "2018-02-05", "close": 4.13, "volume": 258487.0}, {"date": "2018-02-06", "close": 4.44, "volume": 837238.0}, {"date": "2018-02-07", "close": 4.28, "volume": 169801.0}, {"date": "2018-02-08", "close": 4.08, "volume": 199904.0}, {"date": "2018-02-09", "close": 4.23, "volume": 487355.0}, {"date": "2018-02-12", "close": 4.27, "volume": 87771.0}, {"date": "2018-02-13", "close": 4.12, "volume": 81892.0}, {"date": "2018-02-14", "close": 4.23, "volume": 152475.0}, {"date": "2018-02-15", "close": 4.47, "volume": 120492.0}, {"date": "2018-02-16", "close": 4.48, "volume": 109042.0}, {"date": "2018-02-20", "close": 4.39, "volume": 75569.0}, {"date": "2018-02-21", "close": 4.39, "volume": 48695.0}, {"date": "2018-02-22", "close": 4.34, "volume": 53099.0}, {"date": "2018-02-23", "close": 4.39, "volume": 84860.0}, {"date": "2018-02-26", "close": 4.38, "volume": 123663.0}, {"date": "2018-02-27", "close": 4.3, "volume": 60509.0}, {"date": "2018-02-28", "close": 4.11, "volume": 113775.0}, {"date": "2018-03-01", "close": 4.08, "volume": 74537.0}, {"date": "2018-03-02", "close": 4.18, "volume": 65101.0}, {"date": "2018-03-05", "close": 4.09, "volume": 66333.0}, {"date": "2018-03-06", "close": 4.14, "volume": 81497.0}, {"date": "2018-03-07", "close": 4.24, "volume": 103135.0}, {"date": "2018-03-08", "close": 4.11, "volume": 255195.0}, {"date": "2018-03-09", "close": 4.62, "volume": 352859.0}, {"date": "2018-03-12", "close": 5.26, "volume": 327291.0}, {"date": "2018-03-13", "close": 5.11, "volume": 278914.0}, {"date": "2018-03-14", "close": 5.06, "volume": 171063.0}, {"date": "2018-03-15", "close": 5.03, "volume": 141135.0}, {"date": "2018-03-16", "close": 5.11, "volume": 334693.0}, {"date": "2018-03-19", "close": 5.09, "volume": 141803.0}, {"date": "2018-03-20", "close": 4.9, "volume": 147749.0}, {"date": "2018-03-21", "close": 4.8, "volume": 66284.0}, {"date": "2018-03-22", "close": 4.71, "volume": 162227.0}, {"date": "2018-03-23", "close": 4.7, "volume": 171905.0}, {"date": "2018-03-26", "close": 4.59, "volume": 118376.0}, {"date": "2018-03-27", "close": 4.51, "volume": 122207.0}, {"date": "2018-03-28", "close": 4.59, "volume": 102997.0}, {"date": "2018-03-29", "close": 4.45, "volume": 439762.0}, {"date": "2018-04-02", "close": 4.44, "volume": 258302.0}, {"date": "2018-04-03", "close": 4.5, "volume": 159754.0}, {"date": "2018-04-04", "close": 4.66, "volume": 155263.0}, {"date": "2018-04-05", "close": 4.7, "volume": 213081.0}, {"date": "2018-04-06", "close": 4.64, "volume": 124456.0}, {"date": "2018-04-09", "close": 4.63, "volume": 110382.0}, {"date": "2018-04-10", "close": 4.65, "volume": 77045.0}, {"date": "2018-04-11", "close": 4.62, "volume": 81198.0}, {"date": "2018-04-12", "close": 4.61, "volume": 61821.0}, {"date": "2018-04-13", "close": 4.67, "volume": 93224.0}, {"date": "2018-04-16", "close": 4.65, "volume": 144123.0}, {"date": "2018-04-17", "close": 4.85, "volume": 206507.0}, {"date": "2018-04-18", "close": 4.95, "volume": 103628.0}, {"date": "2018-04-19", "close": 4.95, "volume": 87773.0}, {"date": "2018-04-20", "close": 4.9, "volume": 113713.0}, {"date": "2018-04-23", "close": 4.64, "volume": 129764.0}, {"date": "2018-04-24", "close": 4.64, "volume": 108590.0}, {"date": "2018-04-25", "close": 4.62, "volume": 72296.0}, {"date": "2018-04-26", "close": 4.58, "volume": 90050.0}, {"date": "2018-04-27", "close": 4.62, "volume": 90923.0}, {"date": "2018-04-30", "close": 4.7, "volume": 93687.0}, {"date": "2018-05-01", "close": 4.8, "volume": 80430.0}, {"date": "2018-05-02", "close": 4.75, "volume": 142199.0}, {"date": "2018-05-03", "close": 4.67, "volume": 99758.0}, {"date": "2018-05-04", "close": 4.68, "volume": 65347.0}, {"date": "2018-05-07", "close": 4.62, "volume": 114096.0}, {"date": "2018-05-08", "close": 4.47, "volume": 171818.0}, {"date": "2018-05-09", "close": 4.52, "volume": 305949.0}, {"date": "2018-05-10", "close": 5.71, "volume": 796470.0}, {"date": "2018-05-11", "close": 5.865, "volume": 548086.0}, {"date": "2018-05-14", "close": 6.05, "volume": 359933.0}, {"date": "2018-05-15", "close": 6.18, "volume": 318416.0}, {"date": "2018-05-16", "close": 6.24, "volume": 245611.0}, {"date": "2018-05-17", "close": 6.59, "volume": 229419.0}, {"date": "2018-05-18", "close": 6.34, "volume": 192611.0}, {"date": "2018-05-21", "close": 6.27, "volume": 134291.0}, {"date": "2018-05-22", "close": 6.19, "volume": 88855.0}, {"date": "2018-05-23", "close": 6.05, "volume": 92310.0}, {"date": "2018-05-24", "close": 6.03, "volume": 99183.0}, {"date": "2018-05-25", "close": 5.97, "volume": 77974.0}, {"date": "2018-05-29", "close": 5.84, "volume": 87509.0}, {"date": "2018-05-30", "close": 5.91, "volume": 145914.0}, {"date": "2018-05-31", "close": 5.71, "volume": 143137.0}, {"date": "2018-06-01", "close": 5.84, "volume": 101607.0}, {"date": "2018-06-04", "close": 5.9, "volume": 76847.0}, {"date": "2018-06-05", "close": 6.32, "volume": 171855.0}, {"date": "2018-06-06", "close": 6.89, "volume": 283304.0}, {"date": "2018-06-07", "close": 6.4, "volume": 154098.0}, {"date": "2018-06-08", "close": 6.34, "volume": 172011.0}, {"date": "2018-06-11", "close": 6.32, "volume": 185497.0}, {"date": "2018-06-12", "close": 6.24, "volume": 55365.0}, {"date": "2018-06-13", "close": 6.1, "volume": 190062.0}, {"date": "2018-06-14", "close": 6.14, "volume": 77299.0}, {"date": "2018-06-15", "close": 6.15, "volume": 126358.0}, {"date": "2018-06-18", "close": 6.1, "volume": 81726.0}, {"date": "2018-06-19", "close": 6.24, "volume": 161046.0}, {"date": "2018-06-20", "close": 6.11, "volume": 94951.0}, {"date": "2018-06-21", "close": 6.06, "volume": 108542.0}, {"date": "2018-06-22", "close": 6.08, "volume": 209410.0}, {"date": "2018-06-25", "close": 6.03, "volume": 103225.0}, {"date": "2018-06-26", "close": 6.37, "volume": 102790.0}, {"date": "2018-06-27", "close": 6.15, "volume": 126593.0}, {"date": "2018-06-28", "close": 6.17, "volume": 100947.0}, {"date": "2018-06-29", "close": 6.14, "volume": 82462.0}, {"date": "2018-07-02", "close": 6.27, "volume": 85509.0}, {"date": "2018-07-03", "close": 6.25, "volume": 33245.0}, {"date": "2018-07-05", "close": 6.37, "volume": 60383.0}, {"date": "2018-07-06", "close": 6.47, "volume": 66814.0}, {"date": "2018-07-09", "close": 6.6, "volume": 69632.0}, {"date": "2018-07-10", "close": 6.48, "volume": 45058.0}, {"date": "2018-07-11", "close": 6.47, "volume": 71969.0}, {"date": "2018-07-12", "close": 6.54, "volume": 57443.0}, {"date": "2018-07-13", "close": 6.655, "volume": 68333.0}, {"date": "2018-07-16", "close": 6.52, "volume": 58856.0}, {"date": "2018-07-17", "close": 6.53, "volume": 68283.0}, {"date": "2018-07-18", "close": 6.66, "volume": 223991.0}, {"date": "2018-07-19", "close": 6.93, "volume": 150284.0}, {"date": "2018-07-20", "close": 6.78, "volume": 116331.0}, {"date": "2018-07-23", "close": 6.73, "volume": 123349.0}, {"date": "2018-07-24", "close": 6.76, "volume": 58582.0}, {"date": "2018-07-25", "close": 6.75, "volume": 75743.0}, {"date": "2018-07-26", "close": 6.85, "volume": 54766.0}, {"date": "2018-07-27", "close": 6.58, "volume": 50118.0}, {"date": "2018-07-30", "close": 6.57, "volume": 62748.0}, {"date": "2018-07-31", "close": 6.87, "volume": 87629.0}, {"date": "2018-08-01", "close": 6.86, "volume": 48452.0}, {"date": "2018-08-02", "close": 6.87, "volume": 43283.0}, {"date": "2018-08-03", "close": 6.74, "volume": 60488.0}, {"date": "2018-08-06", "close": 6.94, "volume": 75642.0}, {"date": "2018-08-07", "close": 6.95, "volume": 79520.0}, {"date": "2018-08-08", "close": 8.0, "volume": 347867.0}, {"date": "2018-08-09", "close": 8.08, "volume": 287945.0}, {"date": "2018-08-10", "close": 8.62, "volume": 225822.0}, {"date": "2018-08-13", "close": 8.73, "volume": 169550.0}, {"date": "2018-08-14", "close": 8.91, "volume": 223814.0}, {"date": "2018-08-15", "close": 8.5, "volume": 171440.0}, {"date": "2018-08-16", "close": 8.56, "volume": 113291.0}, {"date": "2018-08-17", "close": 8.79, "volume": 118573.0}, {"date": "2018-08-20", "close": 8.46, "volume": 142573.0}, {"date": "2018-08-21", "close": 8.59, "volume": 87011.0}, {"date": "2018-08-22", "close": 8.44, "volume": 76468.0}, {"date": "2018-08-23", "close": 8.4, "volume": 59309.0}, {"date": "2018-08-24", "close": 8.53, "volume": 85004.0}, {"date": "2018-08-27", "close": 8.43, "volume": 77576.0}, {"date": "2018-08-28", "close": 8.32, "volume": 50483.0}, {"date": "2018-08-29", "close": 8.36, "volume": 103476.0}, {"date": "2018-08-30", "close": 8.44, "volume": 90599.0}, {"date": "2018-08-31", "close": 8.44, "volume": 50369.0}, {"date": "2018-09-04", "close": 8.42, "volume": 81187.0}, {"date": "2018-09-05", "close": 8.29, "volume": 57681.0}, {"date": "2018-09-06", "close": 8.39, "volume": 72170.0}, {"date": "2018-09-07", "close": 8.47, "volume": 63751.0}, {"date": "2018-09-10", "close": 8.28, "volume": 61174.0}, {"date": "2018-09-11", "close": 8.28, "volume": 43788.0}, {"date": "2018-09-12", "close": 8.21, "volume": 56969.0}, {"date": "2018-09-13", "close": 8.23, "volume": 37137.0}, {"date": "2018-09-14", "close": 8.2, "volume": 41430.0}, {"date": "2018-09-17", "close": 8.02, "volume": 57038.0}, {"date": "2018-09-18", "close": 8.05, "volume": 85273.0}, {"date": "2018-09-19", "close": 8.08, "volume": 53639.0}, {"date": "2018-09-20", "close": 8.23, "volume": 54422.0}, {"date": "2018-09-21", "close": 8.1, "volume": 117887.0}, {"date": "2018-09-24", "close": 7.85, "volume": 61515.0}, {"date": "2018-09-25", "close": 7.8, "volume": 32184.0}, {"date": "2018-09-26", "close": 7.82, "volume": 42253.0}, {"date": "2018-09-27", "close": 7.75, "volume": 62337.0}, {"date": "2018-09-28", "close": 7.88, "volume": 38993.0}, {"date": "2018-10-01", "close": 7.85, "volume": 40889.0}, {"date": "2018-10-02", "close": 7.81, "volume": 44879.0}, {"date": "2018-10-03", "close": 8.1, "volume": 52206.0}, {"date": "2018-10-04", "close": 7.77, "volume": 92261.0}, {"date": "2018-10-05", "close": 7.79, "volume": 56369.0}, {"date": "2018-10-08", "close": 7.77, "volume": 46068.0}, {"date": "2018-10-09", "close": 7.86, "volume": 144158.0}, {"date": "2018-10-10", "close": 7.7, "volume": 54794.0}, {"date": "2018-10-11", "close": 7.55, "volume": 76001.0}, {"date": "2018-10-12", "close": 7.37, "volume": 89130.0}, {"date": "2018-10-15", "close": 7.51, "volume": 56377.0}, {"date": "2018-10-16", "close": 7.8, "volume": 38518.0}, {"date": "2018-10-17", "close": 7.67, "volume": 129554.0}, {"date": "2018-10-18", "close": 7.4, "volume": 58353.0}, {"date": "2018-10-19", "close": 7.35, "volume": 43735.0}, {"date": "2018-10-22", "close": 7.41, "volume": 34284.0}, {"date": "2018-10-23", "close": 7.36, "volume": 35117.0}, {"date": "2018-10-24", "close": 7.25, "volume": 78194.0}, {"date": "2018-10-25", "close": 7.27, "volume": 36210.0}, {"date": "2018-10-26", "close": 7.22, "volume": 28450.0}, {"date": "2018-10-29", "close": 7.21, "volume": 34545.0}, {"date": "2018-10-30", "close": 7.44, "volume": 30870.0}, {"date": "2018-10-31", "close": 7.44, "volume": 54907.0}, {"date": "2018-11-01", "close": 7.51, "volume": 34271.0}, {"date": "2018-11-02", "close": 7.61, "volume": 35298.0}, {"date": "2018-11-05", "close": 7.64, "volume": 31183.0}, {"date": "2018-11-06", "close": 8.05, "volume": 77505.0}, {"date": "2018-11-07", "close": 8.33, "volume": 255435.0}, {"date": "2018-11-08", "close": 8.08, "volume": 99150.0}, {"date": "2018-11-09", "close": 7.82, "volume": 74594.0}, {"date": "2018-11-12", "close": 7.79, "volume": 76754.0}, {"date": "2018-11-13", "close": 8.5, "volume": 137213.0}, {"date": "2018-11-14", "close": 8.01, "volume": 93839.0}, {"date": "2018-11-15", "close": 8.12, "volume": 51785.0}, {"date": "2018-11-16", "close": 8.35, "volume": 179967.0}, {"date": "2018-11-19", "close": 8.24, "volume": 65333.0}, {"date": "2018-11-20", "close": 8.05, "volume": 104297.0}, {"date": "2018-11-21", "close": 8.17, "volume": 55377.0}, {"date": "2018-11-23", "close": 8.13, "volume": 34382.0}, {"date": "2018-11-26", "close": 7.86, "volume": 186595.0}, {"date": "2018-11-27", "close": 7.81, "volume": 61504.0}, {"date": "2018-11-28", "close": 7.9, "volume": 126250.0}, {"date": "2018-11-29", "close": 8.04, "volume": 81666.0}, {"date": "2018-11-30", "close": 8.31, "volume": 119628.0}, {"date": "2018-12-03", "close": 8.46, "volume": 182439.0}, {"date": "2018-12-04", "close": 7.99, "volume": 149400.0}, {"date": "2018-12-06", "close": 8.06, "volume": 145780.0}, {"date": "2018-12-07", "close": 8.02, "volume": 251566.0}, {"date": "2018-12-10", "close": 7.81, "volume": 78001.0}, {"date": "2018-12-11", "close": 7.52, "volume": 99185.0}, {"date": "2018-12-12", "close": 7.69, "volume": 140086.0}, {"date": "2018-12-13", "close": 7.53, "volume": 48349.0}, {"date": "2018-12-14", "close": 7.38, "volume": 129127.0}, {"date": "2018-12-17", "close": 7.54, "volume": 125563.0}, {"date": "2018-12-18", "close": 7.57, "volume": 88978.0}, {"date": "2018-12-19", "close": 7.27, "volume": 75138.0}, {"date": "2018-12-20", "close": 7.08, "volume": 75610.0}, {"date": "2018-12-21", "close": 6.81, "volume": 275081.0}, {"date": "2018-12-24", "close": 6.63, "volume": 50867.0}, {"date": "2018-12-26", "close": 6.76, "volume": 93764.0}, {"date": "2018-12-27", "close": 6.63, "volume": 69518.0}, {"date": "2018-12-28", "close": 6.6, "volume": 152069.0}, {"date": "2018-12-31", "close": 6.75, "volume": 114011.0}, {"date": "2019-01-02", "close": 6.85, "volume": 113699.0}, {"date": "2019-01-03", "close": 6.78, "volume": 73448.0}, {"date": "2019-01-04", "close": 6.89, "volume": 102094.0}, {"date": "2019-01-07", "close": 7.03, "volume": 115112.0}, {"date": "2019-01-08", "close": 7.1, "volume": 100295.0}, {"date": "2019-01-09", "close": 7.27, "volume": 62713.0}, {"date": "2019-01-10", "close": 7.27, "volume": 46510.0}, {"date": "2019-01-11", "close": 7.3, "volume": 54947.0}, {"date": "2019-01-14", "close": 7.29, "volume": 61353.0}, {"date": "2019-01-15", "close": 7.3, "volume": 37564.0}, {"date": "2019-01-16", "close": 7.1, "volume": 46335.0}, {"date": "2019-01-17", "close": 7.03, "volume": 55264.0}, {"date": "2019-01-18", "close": 7.06, "volume": 104943.0}, {"date": "2019-01-22", "close": 7.01, "volume": 45532.0}, {"date": "2019-01-23", "close": 6.89, "volume": 85588.0}, {"date": "2019-01-24", "close": 6.91, "volume": 52476.0}, {"date": "2019-01-25", "close": 6.84, "volume": 41080.0}, {"date": "2019-01-28", "close": 6.64, "volume": 50074.0}, {"date": "2019-01-29", "close": 6.56, "volume": 51679.0}, {"date": "2019-01-30", "close": 6.87, "volume": 265201.0}, {"date": "2019-01-31", "close": 6.88, "volume": 60004.0}, {"date": "2019-02-01", "close": 6.94, "volume": 27324.0}, {"date": "2019-02-04", "close": 6.99, "volume": 66587.0}, {"date": "2019-02-05", "close": 7.14, "volume": 52801.0}, {"date": "2019-02-06", "close": 7.11, "volume": 64606.0}, {"date": "2019-02-07", "close": 7.0, "volume": 32042.0}, {"date": "2019-02-08", "close": 6.98, "volume": 49719.0}, {"date": "2019-02-11", "close": 6.99, "volume": 67826.0}, {"date": "2019-02-12", "close": 7.21, "volume": 140907.0}, {"date": "2019-02-13", "close": 7.16, "volume": 103188.0}, {"date": "2019-02-14", "close": 7.09, "volume": 66885.0}, {"date": "2019-02-15", "close": 7.38, "volume": 120574.0}, {"date": "2019-02-19", "close": 7.41, "volume": 61612.0}, {"date": "2019-02-20", "close": 7.32, "volume": 81233.0}, {"date": "2019-02-21", "close": 7.32, "volume": 46725.0}, {"date": "2019-02-22", "close": 7.49, "volume": 72573.0}, {"date": "2019-02-25", "close": 7.57, "volume": 72068.0}, {"date": "2019-02-26", "close": 7.61, "volume": 69223.0}, {"date": "2019-02-27", "close": 7.61, "volume": 43063.0}, {"date": "2019-02-28", "close": 7.62, "volume": 53887.0}, {"date": "2019-03-01", "close": 7.84, "volume": 73224.0}, {"date": "2019-03-04", "close": 7.7, "volume": 60032.0}, {"date": "2019-03-05", "close": 7.72, "volume": 31595.0}, {"date": "2019-03-06", "close": 7.49, "volume": 80716.0}, {"date": "2019-03-07", "close": 7.27, "volume": 107533.0}, {"date": "2019-03-08", "close": 7.24, "volume": 91837.0}, {"date": "2019-03-11", "close": 7.48, "volume": 126485.0}, {"date": "2019-03-12", "close": 7.82, "volume": 111147.0}, {"date": "2019-03-13", "close": 7.75, "volume": 104175.0}, {"date": "2019-03-14", "close": 7.71, "volume": 54912.0}, {"date": "2019-03-15", "close": 7.54, "volume": 224680.0}, {"date": "2019-03-18", "close": 7.73, "volume": 107718.0}, {"date": "2019-03-19", "close": 7.56, "volume": 67274.0}, {"date": "2019-03-20", "close": 7.3, "volume": 164499.0}, {"date": "2019-03-21", "close": 7.51, "volume": 59145.0}, {"date": "2019-03-22", "close": 7.29, "volume": 103978.0}, {"date": "2019-03-25", "close": 7.36, "volume": 94621.0}, {"date": "2019-03-26", "close": 7.47, "volume": 85534.0}, {"date": "2019-03-27", "close": 7.33, "volume": 94795.0}, {"date": "2019-03-28", "close": 7.19, "volume": 87806.0}, {"date": "2019-03-29", "close": 7.2, "volume": 93247.0}, {"date": "2019-04-01", "close": 7.26, "volume": 112067.0}, {"date": "2019-04-02", "close": 7.55, "volume": 154349.0}, {"date": "2019-04-03", "close": 7.59, "volume": 72363.0}, {"date": "2019-04-04", "close": 7.59, "volume": 61422.0}, {"date": "2019-04-05", "close": 7.6, "volume": 49697.0}, {"date": "2019-04-08", "close": 7.74, "volume": 71734.0}, {"date": "2019-04-09", "close": 7.6, "volume": 130548.0}, {"date": "2019-04-10", "close": 7.72, "volume": 69284.0}, {"date": "2019-04-11", "close": 7.65, "volume": 55887.0}, {"date": "2019-04-12", "close": 7.59, "volume": 72427.0}, {"date": "2019-04-15", "close": 7.65, "volume": 102471.0}, {"date": "2019-04-16", "close": 7.77, "volume": 94494.0}, {"date": "2019-04-17", "close": 7.82, "volume": 28449.0}, {"date": "2019-04-18", "close": 7.87, "volume": 99305.0}, {"date": "2019-04-22", "close": 7.83, "volume": 57612.0}, {"date": "2019-04-23", "close": 7.87, "volume": 81892.0}, {"date": "2019-04-24", "close": 7.78, "volume": 59309.0}, {"date": "2019-04-25", "close": 7.65, "volume": 78169.0}, {"date": "2019-04-26", "close": 7.74, "volume": 58042.0}, {"date": "2019-04-29", "close": 7.81, "volume": 48726.0}, {"date": "2019-04-30", "close": 7.76, "volume": 75710.0}, {"date": "2019-05-01", "close": 7.74, "volume": 68214.0}, {"date": "2019-05-02", "close": 7.61, "volume": 42933.0}, {"date": "2019-05-03", "close": 7.85, "volume": 63308.0}, {"date": "2019-05-06", "close": 7.79, "volume": 60490.0}, {"date": "2019-05-07", "close": 7.72, "volume": 44049.0}, {"date": "2019-05-08", "close": 8.0, "volume": 146976.0}, {"date": "2019-05-09", "close": 9.35, "volume": 447164.0}, {"date": "2019-05-10", "close": 9.42, "volume": 232738.0}, {"date": "2019-05-13", "close": 9.63, "volume": 193698.0}, {"date": "2019-05-14", "close": 9.62, "volume": 209617.0}, {"date": "2019-05-15", "close": 9.59, "volume": 122844.0}, {"date": "2019-05-16", "close": 9.62, "volume": 81706.0}, {"date": "2019-05-17", "close": 9.38, "volume": 78810.0}, {"date": "2019-05-20", "close": 9.35, "volume": 60953.0}, {"date": "2019-05-21", "close": 9.49, "volume": 168373.0}, {"date": "2019-05-22", "close": 9.28, "volume": 71643.0}, {"date": "2019-05-23", "close": 9.28, "volume": 105967.0}, {"date": "2019-05-24", "close": 9.13, "volume": 79301.0}, {"date": "2019-05-28", "close": 9.18, "volume": 137749.0}, {"date": "2019-05-29", "close": 8.94, "volume": 201946.0}, {"date": "2019-05-30", "close": 8.92, "volume": 69899.0}, {"date": "2019-05-31", "close": 8.85, "volume": 108691.0}, {"date": "2019-06-03", "close": 9.2, "volume": 306319.0}, {"date": "2019-06-04", "close": 9.45, "volume": 236356.0}, {"date": "2019-06-05", "close": 9.35, "volume": 239724.0}, {"date": "2019-06-06", "close": 8.98, "volume": 91827.0}, {"date": "2019-06-07", "close": 8.94, "volume": 106624.0}, {"date": "2019-06-10", "close": 8.74, "volume": 268528.0}, {"date": "2019-06-11", "close": 8.81, "volume": 238873.0}, {"date": "2019-06-12", "close": 9.16, "volume": 228263.0}, {"date": "2019-06-13", "close": 9.02, "volume": 143469.0}, {"date": "2019-06-14", "close": 8.92, "volume": 93757.0}, {"date": "2019-06-17", "close": 8.86, "volume": 105970.0}, {"date": "2019-06-18", "close": 8.95, "volume": 58415.0}, {"date": "2019-06-19", "close": 8.88, "volume": 57469.0}, {"date": "2019-06-20", "close": 9.14, "volume": 102558.0}, {"date": "2019-06-21", "close": 9.19, "volume": 233283.0}, {"date": "2019-06-24", "close": 9.19, "volume": 123403.0}, {"date": "2019-06-25", "close": 9.12, "volume": 153885.0}, {"date": "2019-06-26", "close": 9.16, "volume": 81881.0}, {"date": "2019-06-27", "close": 9.32, "volume": 145977.0}, {"date": "2019-06-28", "close": 9.59, "volume": 356917.0}, {"date": "2019-07-01", "close": 9.6, "volume": 207052.0}, {"date": "2019-07-02", "close": 9.44, "volume": 117517.0}, {"date": "2019-07-03", "close": 9.46, "volume": 78015.0}, {"date": "2019-07-05", "close": 9.5, "volume": 95836.0}, {"date": "2019-07-08", "close": 9.53, "volume": 267293.0}, {"date": "2019-07-09", "close": 9.43, "volume": 104115.0}, {"date": "2019-07-10", "close": 9.33, "volume": 725409.0}, {"date": "2019-07-11", "close": 9.3, "volume": 72735.0}, {"date": "2019-07-12", "close": 9.33, "volume": 110014.0}, {"date": "2019-07-15", "close": 9.26, "volume": 164136.0}, {"date": "2019-07-16", "close": 9.14, "volume": 136103.0}, {"date": "2019-07-17", "close": 8.91, "volume": 159583.0}, {"date": "2019-07-18", "close": 8.93, "volume": 101180.0}, {"date": "2019-07-19", "close": 8.87, "volume": 53939.0}, {"date": "2019-07-22", "close": 8.88, "volume": 52605.0}, {"date": "2019-07-23", "close": 8.75, "volume": 99733.0}, {"date": "2019-07-24", "close": 8.99, "volume": 78708.0}, {"date": "2019-07-25", "close": 8.98, "volume": 190091.0}, {"date": "2019-07-26", "close": 8.99, "volume": 160565.0}, {"date": "2019-07-29", "close": 8.95, "volume": 107825.0}, {"date": "2019-07-30", "close": 8.98, "volume": 97719.0}, {"date": "2019-07-31", "close": 9.23, "volume": 272344.0}, {"date": "2019-08-01", "close": 9.12, "volume": 158132.0}, {"date": "2019-08-02", "close": 9.02, "volume": 91498.0}, {"date": "2019-08-05", "close": 8.62, "volume": 116284.0}, {"date": "2019-08-06", "close": 8.17, "volume": 394041.0}, {"date": "2019-08-07", "close": 7.94, "volume": 185694.0}, {"date": "2019-08-08", "close": 7.72, "volume": 160880.0}, {"date": "2019-08-09", "close": 7.7, "volume": 120718.0}, {"date": "2019-08-12", "close": 7.56, "volume": 168764.0}, {"date": "2019-08-13", "close": 7.37, "volume": 90501.0}, {"date": "2019-08-14", "close": 7.02, "volume": 157211.0}, {"date": "2019-08-15", "close": 6.97, "volume": 98058.0}, {"date": "2019-08-16", "close": 7.03, "volume": 91141.0}, {"date": "2019-08-19", "close": 7.07, "volume": 107192.0}, {"date": "2019-08-20", "close": 7.05, "volume": 155159.0}, {"date": "2019-08-21", "close": 7.07, "volume": 161365.0}, {"date": "2019-08-22", "close": 7.14, "volume": 143075.0}, {"date": "2019-08-23", "close": 7.02, "volume": 223240.0}, {"date": "2019-08-26", "close": 6.98, "volume": 135373.0}, {"date": "2019-08-27", "close": 6.77, "volume": 168595.0}, {"date": "2019-08-28", "close": 6.88, "volume": 86339.0}, {"date": "2019-08-29", "close": 6.98, "volume": 94482.0}, {"date": "2019-08-30", "close": 6.95, "volume": 74835.0}, {"date": "2019-09-03", "close": 6.82, "volume": 138929.0}, {"date": "2019-09-04", "close": 6.9, "volume": 74567.0}, {"date": "2019-09-05", "close": 6.94, "volume": 119742.0}, {"date": "2019-09-06", "close": 6.8, "volume": 99694.0}, {"date": "2019-09-09", "close": 7.01, "volume": 75058.0}, {"date": "2019-09-10", "close": 7.17, "volume": 70832.0}, {"date": "2019-09-11", "close": 7.52, "volume": 92624.0}, {"date": "2019-09-12", "close": 7.54, "volume": 136715.0}, {"date": "2019-09-13", "close": 7.59, "volume": 89641.0}, {"date": "2019-09-16", "close": 7.55, "volume": 107871.0}, {"date": "2019-09-17", "close": 7.63, "volume": 98865.0}, {"date": "2019-09-18", "close": 7.58, "volume": 79379.0}, {"date": "2019-09-19", "close": 7.56, "volume": 63612.0}, {"date": "2019-09-20", "close": 7.54, "volume": 189970.0}, {"date": "2019-09-23", "close": 7.43, "volume": 38493.0}, {"date": "2019-09-24", "close": 7.2, "volume": 168819.0}, {"date": "2019-09-25", "close": 7.325, "volume": 49362.0}, {"date": "2019-09-26", "close": 7.22, "volume": 37172.0}, {"date": "2019-09-27", "close": 7.19, "volume": 89486.0}, {"date": "2019-09-30", "close": 6.985, "volume": 88555.0}, {"date": "2019-10-01", "close": 6.72, "volume": 183992.0}, {"date": "2019-10-02", "close": 6.75, "volume": 71043.0}, {"date": "2019-10-03", "close": 6.65, "volume": 78991.0}, {"date": "2019-10-04", "close": 6.76, "volume": 109574.0}, {"date": "2019-10-07", "close": 7.0, "volume": 155817.0}, {"date": "2019-10-08", "close": 6.85, "volume": 260689.0}, {"date": "2019-10-09", "close": 6.92, "volume": 87907.0}, {"date": "2019-10-10", "close": 6.62, "volume": 101245.0}, {"date": "2019-10-11", "close": 6.77, "volume": 82267.0}, {"date": "2019-10-14", "close": 6.71, "volume": 50121.0}, {"date": "2019-10-15", "close": 6.76, "volume": 57237.0}, {"date": "2019-10-16", "close": 6.68, "volume": 55053.0}, {"date": "2019-10-17", "close": 6.67, "volume": 186115.0}, {"date": "2019-10-18", "close": 6.69, "volume": 96420.0}, {"date": "2019-10-21", "close": 6.8, "volume": 103554.0}, {"date": "2019-10-22", "close": 6.82, "volume": 80925.0}, {"date": "2019-10-23", "close": 6.77, "volume": 72206.0}, {"date": "2019-10-24", "close": 6.7, "volume": 83416.0}, {"date": "2019-10-25", "close": 6.81, "volume": 69756.0}, {"date": "2019-10-28", "close": 7.01, "volume": 66741.0}, {"date": "2019-10-29", "close": 7.03, "volume": 61048.0}, {"date": "2019-10-30", "close": 7.08, "volume": 105716.0}, {"date": "2019-10-31", "close": 6.86, "volume": 165862.0}, {"date": "2019-11-01", "close": 7.09, "volume": 55945.0}, {"date": "2019-11-04", "close": 7.23, "volume": 46920.0}, {"date": "2019-11-05", "close": 7.14, "volume": 48289.0}, {"date": "2019-11-06", "close": 7.77, "volume": 141561.0}, {"date": "2019-11-07", "close": 7.82, "volume": 119491.0}, {"date": "2019-11-08", "close": 7.99, "volume": 134005.0}, {"date": "2019-11-11", "close": 7.94, "volume": 40585.0}, {"date": "2019-11-12", "close": 7.95, "volume": 66512.0}, {"date": "2019-11-13", "close": 8.04, "volume": 44463.0}, {"date": "2019-11-14", "close": 8.04, "volume": 35538.0}, {"date": "2019-11-15", "close": 8.13, "volume": 37069.0}, {"date": "2019-11-18", "close": 8.04, "volume": 49468.0}, {"date": "2019-11-19", "close": 7.965, "volume": 40022.0}, {"date": "2019-11-20", "close": 7.895, "volume": 68163.0}, {"date": "2019-11-21", "close": 7.66, "volume": 29860.0}, {"date": "2019-11-22", "close": 7.8, "volume": 32925.0}, {"date": "2019-11-25", "close": 8.03, "volume": 64517.0}, {"date": "2019-11-26", "close": 7.99, "volume": 30847.0}, {"date": "2019-11-27", "close": 7.94, "volume": 22610.0}, {"date": "2019-11-29", "close": 7.87, "volume": 18874.0}, {"date": "2019-12-02", "close": 7.82, "volume": 34236.0}, {"date": "2019-12-03", "close": 7.8, "volume": 46851.0}, {"date": "2019-12-04", "close": 7.85, "volume": 53151.0}, {"date": "2019-12-05", "close": 7.87, "volume": 21599.0}, {"date": "2019-12-06", "close": 7.92, "volume": 53157.0}, {"date": "2019-12-09", "close": 7.96, "volume": 50261.0}, {"date": "2019-12-10", "close": 7.97, "volume": 49447.0}, {"date": "2019-12-11", "close": 7.97, "volume": 50412.0}, {"date": "2019-12-12", "close": 8.16, "volume": 158318.0}, {"date": "2019-12-13", "close": 8.12, "volume": 53632.0}, {"date": "2019-12-16", "close": 8.12, "volume": 63442.0}, {"date": "2019-12-17", "close": 8.12, "volume": 41491.0}, {"date": "2019-12-18", "close": 8.04, "volume": 52939.0}, {"date": "2019-12-19", "close": 7.99, "volume": 79949.0}, {"date": "2019-12-20", "close": 7.9, "volume": 270758.0}, {"date": "2019-12-23", "close": 7.73, "volume": 55233.0}, {"date": "2019-12-24", "close": 7.65, "volume": 26157.0}, {"date": "2019-12-26", "close": 7.7, "volume": 49026.0}, {"date": "2019-12-27", "close": 7.62, "volume": 29509.0}, {"date": "2019-12-30", "close": 7.66, "volume": 54922.0}, {"date": "2019-12-31", "close": 7.66, "volume": 69719.0}, {"date": "2020-01-02", "close": 7.68, "volume": 74155.0}, {"date": "2020-01-03", "close": 7.71, "volume": 56620.0}, {"date": "2020-01-06", "close": 7.83, "volume": 38446.0}, {"date": "2020-01-07", "close": 7.69, "volume": 38624.0}, {"date": "2020-01-08", "close": 7.74, "volume": 44717.0}, {"date": "2020-01-09", "close": 7.82, "volume": 47328.0}, {"date": "2020-01-10", "close": 7.8, "volume": 67069.0}, {"date": "2020-01-13", "close": 7.91, "volume": 40842.0}, {"date": "2020-01-14", "close": 8.12, "volume": 83570.0}, {"date": "2020-01-15", "close": 7.95, "volume": 57935.0}, {"date": "2020-01-16", "close": 8.04, "volume": 40353.0}, {"date": "2020-01-17", "close": 7.94, "volume": 63522.0}, {"date": "2020-01-21", "close": 8.09, "volume": 45819.0}, {"date": "2020-01-22", "close": 7.95, "volume": 58056.0}, {"date": "2020-01-23", "close": 7.96, "volume": 86027.0}, {"date": "2020-01-24", "close": 7.77, "volume": 50836.0}, {"date": "2020-01-27", "close": 7.475, "volume": 45589.0}, {"date": "2020-01-28", "close": 7.49, "volume": 42814.0}, {"date": "2020-01-29", "close": 7.33, "volume": 41931.0}, {"date": "2020-01-30", "close": 7.62, "volume": 71042.0}, {"date": "2020-01-31", "close": 7.6, "volume": 105605.0}, {"date": "2020-02-03", "close": 7.57, "volume": 54647.0}, {"date": "2020-02-04", "close": 7.69, "volume": 46037.0}, {"date": "2020-02-05", "close": 7.87, "volume": 97827.0}, {"date": "2020-02-06", "close": 7.84, "volume": 45427.0}, {"date": "2020-02-07", "close": 7.71, "volume": 81659.0}, {"date": "2020-02-10", "close": 7.69, "volume": 75017.0}, {"date": "2020-02-11", "close": 7.69, "volume": 52308.0}, {"date": "2020-02-12", "close": 7.68, "volume": 34380.0}, {"date": "2020-02-13", "close": 7.72, "volume": 50329.0}, {"date": "2020-02-14", "close": 7.72, "volume": 57794.0}, {"date": "2020-02-18", "close": 7.73, "volume": 34444.0}, {"date": "2020-02-19", "close": 7.74, "volume": 21140.0}, {"date": "2020-02-20", "close": 7.74, "volume": 60406.0}, {"date": "2020-02-21", "close": 7.73, "volume": 38121.0}, {"date": "2020-02-24", "close": 7.68, "volume": 58392.0}, {"date": "2020-02-25", "close": 7.62, "volume": 94096.0}, {"date": "2020-02-26", "close": 7.48, "volume": 39752.0}, {"date": "2020-02-27", "close": 7.1, "volume": 109157.0}, {"date": "2020-02-28", "close": 6.75, "volume": 105843.0}, {"date": "2020-03-02", "close": 6.76, "volume": 62319.0}, {"date": "2020-03-03", "close": 6.42, "volume": 107720.0}, {"date": "2020-03-04", "close": 7.14, "volume": 79094.0}, {"date": "2020-03-05", "close": 6.72, "volume": 113063.0}, {"date": "2020-03-06", "close": 6.59, "volume": 55444.0}, {"date": "2020-03-09", "close": 6.03, "volume": 138994.0}, {"date": "2020-03-10", "close": 6.19, "volume": 148091.0}, {"date": "2020-03-11", "close": 5.58, "volume": 149700.0}, {"date": "2020-03-12", "close": 4.71, "volume": 168836.0}, {"date": "2020-03-13", "close": 4.71, "volume": 188745.0}, {"date": "2020-03-16", "close": 3.8, "volume": 287233.0}, {"date": "2020-03-17", "close": 4.36, "volume": 261802.0}, {"date": "2020-03-18", "close": 3.71, "volume": 98528.0}, {"date": "2020-03-19", "close": 4.28, "volume": 172326.0}, {"date": "2020-03-20", "close": 3.94, "volume": 188997.0}, {"date": "2020-03-23", "close": 3.98, "volume": 128713.0}, {"date": "2020-03-24", "close": 4.49, "volume": 155107.0}, {"date": "2020-03-25", "close": 4.46, "volume": 60715.0}, {"date": "2020-03-26", "close": 4.98, "volume": 104568.0}, {"date": "2020-03-27", "close": 4.72, "volume": 84759.0}, {"date": "2020-03-30", "close": 4.62, "volume": 90114.0}, {"date": "2020-03-31", "close": 4.67, "volume": 81566.0}, {"date": "2020-04-01", "close": 4.55, "volume": 105891.0}, {"date": "2020-04-02", "close": 4.67, "volume": 77560.0}, {"date": "2020-04-03", "close": 4.54, "volume": 67904.0}, {"date": "2020-04-06", "close": 4.9, "volume": 75374.0}, {"date": "2020-04-07", "close": 4.69, "volume": 68970.0}, {"date": "2020-04-08", "close": 4.87, "volume": 59717.0}, {"date": "2020-04-09", "close": 5.24, "volume": 91281.0}, {"date": "2020-04-13", "close": 5.1, "volume": 73704.0}, {"date": "2020-04-14", "close": 5.18, "volume": 59636.0}, {"date": "2020-04-15", "close": 4.8, "volume": 63898.0}, {"date": "2020-04-16", "close": 4.64, "volume": 72830.0}, {"date": "2020-04-17", "close": 4.78, "volume": 79160.0}, {"date": "2020-04-20", "close": 4.65, "volume": 61620.0}, {"date": "2020-04-21", "close": 4.64, "volume": 53396.0}, {"date": "2020-04-22", "close": 4.68, "volume": 47254.0}, {"date": "2020-04-23", "close": 4.68, "volume": 65923.0}, {"date": "2020-04-24", "close": 4.68, "volume": 48491.0}, {"date": "2020-04-27", "close": 4.99, "volume": 80076.0}, {"date": "2020-04-28", "close": 5.15, "volume": 64892.0}, {"date": "2020-04-29", "close": 5.77, "volume": 102641.0}, {"date": "2020-04-30", "close": 5.42, "volume": 110262.0}, {"date": "2020-05-01", "close": 5.2, "volume": 81417.0}, {"date": "2020-05-04", "close": 4.98, "volume": 47235.0}, {"date": "2020-05-05", "close": 4.8, "volume": 48716.0}, {"date": "2020-05-06", "close": 4.69, "volume": 69258.0}, {"date": "2020-05-07", "close": 4.7, "volume": 97662.0}, {"date": "2020-05-08", "close": 4.79, "volume": 74344.0}, {"date": "2020-05-11", "close": 4.87, "volume": 110405.0}, {"date": "2020-05-12", "close": 4.83, "volume": 92268.0}, {"date": "2020-05-13", "close": 4.65, "volume": 89320.0}, {"date": "2020-05-14", "close": 4.72, "volume": 81080.0}, {"date": "2020-05-15", "close": 4.8, "volume": 53528.0}, {"date": "2020-05-18", "close": 5.25, "volume": 102554.0}, {"date": "2020-05-19", "close": 4.86, "volume": 75731.0}, {"date": "2020-05-20", "close": 5.11, "volume": 47376.0}, {"date": "2020-05-21", "close": 5.07, "volume": 50781.0}, {"date": "2020-05-22", "close": 5.17, "volume": 67104.0}, {"date": "2020-05-26", "close": 5.25, "volume": 96772.0}, {"date": "2020-05-27", "close": 5.51, "volume": 79210.0}, {"date": "2020-05-28", "close": 5.29, "volume": 74561.0}, {"date": "2020-05-29", "close": 5.31, "volume": 89103.0}, {"date": "2020-06-01", "close": 5.26, "volume": 89631.0}, {"date": "2020-06-02", "close": 5.31, "volume": 52381.0}, {"date": "2020-06-03", "close": 5.5, "volume": 62156.0}, {"date": "2020-06-04", "close": 5.76, "volume": 70716.0}, {"date": "2020-06-05", "close": 6.47, "volume": 249396.0}, {"date": "2020-06-08", "close": 7.06, "volume": 131314.0}, {"date": "2020-06-09", "close": 7.11, "volume": 96750.0}, {"date": "2020-06-10", "close": 6.82, "volume": 134465.0}, {"date": "2020-06-11", "close": 6.0, "volume": 144844.0}, {"date": "2020-06-12", "close": 6.12, "volume": 148807.0}, {"date": "2020-06-15", "close": 6.63, "volume": 138290.0}, {"date": "2020-06-16", "close": 6.86, "volume": 151367.0}, {"date": "2020-06-17", "close": 6.69, "volume": 80392.0}, {"date": "2020-06-18", "close": 6.65, "volume": 83978.0}, {"date": "2020-06-19", "close": 6.35, "volume": 161230.0}, {"date": "2020-06-22", "close": 6.25, "volume": 110527.0}, {"date": "2020-06-23", "close": 6.36, "volume": 87079.0}, {"date": "2020-06-24", "close": 6.08, "volume": 67743.0}, {"date": "2020-06-25", "close": 6.12, "volume": 83332.0}, {"date": "2020-06-26", "close": 6.415, "volume": 376531.0}, {"date": "2020-06-29", "close": 6.58, "volume": 114578.0}, {"date": "2020-06-30", "close": 6.59, "volume": 96252.0}, {"date": "2020-07-01", "close": 6.41, "volume": 52455.0}, {"date": "2020-07-02", "close": 6.36, "volume": 29821.0}, {"date": "2020-07-06", "close": 6.35, "volume": 54481.0}, {"date": "2020-07-07", "close": 6.11, "volume": 40419.0}, {"date": "2020-07-08", "close": 6.1, "volume": 98864.0}, {"date": "2020-07-09", "close": 5.99, "volume": 88333.0}, {"date": "2020-07-10", "close": 6.19, "volume": 135675.0}, {"date": "2020-07-13", "close": 6.17, "volume": 71327.0}, {"date": "2020-07-14", "close": 6.3, "volume": 51446.0}, {"date": "2020-07-15", "close": 6.69, "volume": 112382.0}, {"date": "2020-07-16", "close": 6.82, "volume": 96455.0}, {"date": "2020-07-17", "close": 6.83, "volume": 77093.0}, {"date": "2020-07-20", "close": 6.69, "volume": 73330.0}, {"date": "2020-07-21", "close": 6.98, "volume": 41426.0}, {"date": "2020-07-22", "close": 6.84, "volume": 59469.0}, {"date": "2020-07-23", "close": 7.07, "volume": 70152.0}, {"date": "2020-07-24", "close": 7.05, "volume": 103746.0}, {"date": "2020-07-27", "close": 6.8, "volume": 82823.0}, {"date": "2020-07-28", "close": 6.73, "volume": 193484.0}, {"date": "2020-07-29", "close": 7.04, "volume": 59262.0}, {"date": "2020-07-30", "close": 7.01, "volume": 72564.0}, {"date": "2020-07-31", "close": 6.7, "volume": 91215.0}, {"date": "2020-08-03", "close": 6.87, "volume": 61377.0}, {"date": "2020-08-04", "close": 6.81, "volume": 71707.0}, {"date": "2020-08-05", "close": 7.4, "volume": 153924.0}, {"date": "2020-08-06", "close": 7.55, "volume": 138778.0}, {"date": "2020-08-07", "close": 8.14, "volume": 115313.0}, {"date": "2020-08-10", "close": 8.46, "volume": 179582.0}, {"date": "2020-08-11", "close": 8.64, "volume": 135706.0}, {"date": "2020-08-12", "close": 8.86, "volume": 75273.0}, {"date": "2020-08-13", "close": 8.61, "volume": 111804.0}, {"date": "2020-08-14", "close": 8.9, "volume": 81819.0}, {"date": "2020-08-17", "close": 8.83, "volume": 67507.0}, {"date": "2020-08-18", "close": 8.6, "volume": 69175.0}, {"date": "2020-08-19", "close": 8.6, "volume": 55074.0}, {"date": "2020-08-20", "close": 8.44, "volume": 50834.0}, {"date": "2020-08-21", "close": 8.4, "volume": 84533.0}, {"date": "2020-08-24", "close": 8.49, "volume": 61385.0}, {"date": "2020-08-25", "close": 8.42, "volume": 42316.0}, {"date": "2020-08-26", "close": 8.44, "volume": 53167.0}, {"date": "2020-08-27", "close": 8.42, "volume": 54776.0}, {"date": "2020-08-28", "close": 8.505, "volume": 57783.0}, {"date": "2020-08-31", "close": 8.475, "volume": 89748.0}, {"date": "2020-09-01", "close": 8.49, "volume": 41766.0}, {"date": "2020-09-02", "close": 8.55, "volume": 39839.0}, {"date": "2020-09-03", "close": 8.19, "volume": 65219.0}, {"date": "2020-09-04", "close": 8.14, "volume": 50208.0}, {"date": "2020-09-08", "close": 8.1, "volume": 51428.0}, {"date": "2020-09-09", "close": 8.1, "volume": 46812.0}, {"date": "2020-09-10", "close": 7.98, "volume": 72305.0}, {"date": "2020-09-11", "close": 8.05, "volume": 54049.0}, {"date": "2020-09-14", "close": 8.05, "volume": 39176.0}, {"date": "2020-09-15", "close": 8.23, "volume": 32937.0}, {"date": "2020-09-16", "close": 8.35, "volume": 54248.0}, {"date": "2020-09-17", "close": 8.02, "volume": 85708.0}, {"date": "2020-09-18", "close": 8.33, "volume": 312108.0}, {"date": "2020-09-21", "close": 7.5, "volume": 100936.0}, {"date": "2020-09-22", "close": 7.39, "volume": 40485.0}, {"date": "2020-09-23", "close": 7.05, "volume": 89950.0}, {"date": "2020-09-24", "close": 7.04, "volume": 55359.0}, {"date": "2020-09-25", "close": 7.14, "volume": 60080.0}, {"date": "2020-09-28", "close": 7.36, "volume": 43741.0}, {"date": "2020-09-29", "close": 7.3, "volume": 32574.0}, {"date": "2020-09-30", "close": 7.29, "volume": 35985.0}, {"date": "2020-10-01", "close": 7.15, "volume": 44433.0}, {"date": "2020-10-02", "close": 7.45, "volume": 98853.0}, {"date": "2020-10-05", "close": 7.76, "volume": 74186.0}, {"date": "2020-10-06", "close": 7.89, "volume": 77962.0}, {"date": "2020-10-07", "close": 7.93, "volume": 83670.0}, {"date": "2020-10-08", "close": 8.0, "volume": 48419.0}, {"date": "2020-10-09", "close": 7.99, "volume": 90628.0}, {"date": "2020-10-12", "close": 8.12, "volume": 94198.0}, {"date": "2020-10-13", "close": 7.96, "volume": 38110.0}, {"date": "2020-10-14", "close": 7.83, "volume": 63940.0}, {"date": "2020-10-15", "close": 7.82, "volume": 30935.0}, {"date": "2020-10-16", "close": 7.86, "volume": 76103.0}, {"date": "2020-10-19", "close": 7.71, "volume": 84313.0}, {"date": "2020-10-20", "close": 7.86, "volume": 78362.0}, {"date": "2020-10-21", "close": 7.66, "volume": 28819.0}, {"date": "2020-10-22", "close": 7.73, "volume": 36629.0}, {"date": "2020-10-23", "close": 7.63, "volume": 91864.0}, {"date": "2020-10-26", "close": 7.54, "volume": 50337.0}, {"date": "2020-10-27", "close": 7.4, "volume": 44894.0}, {"date": "2020-10-28", "close": 7.01, "volume": 100168.0}, {"date": "2020-10-29", "close": 7.09, "volume": 74062.0}, {"date": "2020-10-30", "close": 7.08, "volume": 72488.0}, {"date": "2020-11-02", "close": 7.19, "volume": 49531.0}, {"date": "2020-11-03", "close": 6.76, "volume": 192310.0}, {"date": "2020-11-04", "close": 6.21, "volume": 126393.0}, {"date": "2020-11-05", "close": 6.25, "volume": 91807.0}, {"date": "2020-11-06", "close": 5.97, "volume": 60732.0}, {"date": "2020-11-09", "close": 6.47, "volume": 126379.0}, {"date": "2020-11-10", "close": 7.69, "volume": 372960.0}, {"date": "2020-11-11", "close": 7.59, "volume": 90530.0}, {"date": "2020-11-12", "close": 7.58, "volume": 124039.0}, {"date": "2020-11-13", "close": 7.9, "volume": 135160.0}, {"date": "2020-11-16", "close": 7.47, "volume": 121351.0}, {"date": "2020-11-17", "close": 7.31, "volume": 82802.0}, {"date": "2020-11-18", "close": 7.29, "volume": 38176.0}, {"date": "2020-11-19", "close": 7.29, "volume": 34009.0}, {"date": "2020-11-20", "close": 7.19, "volume": 51300.0}, {"date": "2020-11-23", "close": 7.43, "volume": 34950.0}, {"date": "2020-11-24", "close": 7.75, "volume": 203871.0}, {"date": "2020-11-25", "close": 7.67, "volume": 53049.0}, {"date": "2020-11-27", "close": 7.7, "volume": 43386.0}, {"date": "2020-11-30", "close": 7.4, "volume": 61049.0}, {"date": "2020-12-01", "close": 7.51, "volume": 54590.0}, {"date": "2020-12-02", "close": 7.4, "volume": 47071.0}, {"date": "2020-12-03", "close": 7.25, "volume": 50135.0}, {"date": "2020-12-04", "close": 7.52, "volume": 75922.0}, {"date": "2020-12-07", "close": 7.57, "volume": 71969.0}, {"date": "2020-12-08", "close": 7.56, "volume": 98232.0}, {"date": "2020-12-09", "close": 7.3, "volume": 215694.0}, {"date": "2020-12-10", "close": 7.31, "volume": 35632.0}, {"date": "2020-12-11", "close": 7.21, "volume": 24532.0}, {"date": "2020-12-14", "close": 7.25, "volume": 46208.0}, {"date": "2020-12-15", "close": 7.39, "volume": 77659.0}, {"date": "2020-12-16", "close": 7.17, "volume": 41691.0}, {"date": "2020-12-17", "close": 7.34, "volume": 59834.0}, {"date": "2020-12-18", "close": 7.25, "volume": 260111.0}, {"date": "2020-12-21", "close": 6.92, "volume": 61570.0}, {"date": "2020-12-22", "close": 6.6, "volume": 59844.0}, {"date": "2020-12-23", "close": 6.78, "volume": 66204.0}, {"date": "2020-12-24", "close": 6.85, "volume": 37032.0}, {"date": "2020-12-28", "close": 6.9, "volume": 46038.0}, {"date": "2020-12-29", "close": 6.71, "volume": 53281.0}, {"date": "2020-12-30", "close": 6.85, "volume": 48733.0}, {"date": "2020-12-31", "close": 6.96, "volume": 62203.0}, {"date": "2021-01-04", "close": 6.91, "volume": 66630.0}, {"date": "2021-01-05", "close": 7.14, "volume": 132189.0}, {"date": "2021-01-06", "close": 7.43, "volume": 101243.0}, {"date": "2021-01-07", "close": 7.34, "volume": 73209.0}, {"date": "2021-01-08", "close": 7.25, "volume": 33825.0}, {"date": "2021-01-11", "close": 6.91, "volume": 100302.0}, {"date": "2021-01-12", "close": 7.27, "volume": 64492.0}, {"date": "2021-01-13", "close": 7.17, "volume": 88211.0}, {"date": "2021-01-14", "close": 7.62, "volume": 87830.0}, {"date": "2021-01-15", "close": 7.63, "volume": 159616.0}, {"date": "2021-01-19", "close": 7.81, "volume": 140720.0}, {"date": "2021-01-20", "close": 7.85, "volume": 146329.0}, {"date": "2021-01-21", "close": 7.7, "volume": 131845.0}, {"date": "2021-01-22", "close": 7.49, "volume": 154907.0}, {"date": "2021-01-25", "close": 7.53, "volume": 168412.0}, {"date": "2021-01-26", "close": 7.47, "volume": 74248.0}, {"date": "2021-01-27", "close": 7.07, "volume": 129884.0}, {"date": "2021-01-28", "close": 7.03, "volume": 122587.0}, {"date": "2021-01-29", "close": 6.93, "volume": 73795.0}, {"date": "2021-02-01", "close": 7.2, "volume": 126854.0}, {"date": "2021-02-02", "close": 7.28, "volume": 146803.0}, {"date": "2021-02-03", "close": 7.24, "volume": 108237.0}, {"date": "2021-02-04", "close": 7.37, "volume": 81727.0}, {"date": "2021-02-05", "close": 7.19, "volume": 108447.0}, {"date": "2021-02-08", "close": 7.61, "volume": 140658.0}, {"date": "2021-02-09", "close": 7.82, "volume": 144038.0}, {"date": "2021-02-10", "close": 7.83, "volume": 142113.0}, {"date": "2021-02-11", "close": 7.97, "volume": 81444.0}, {"date": "2021-02-12", "close": 8.03, "volume": 148473.0}, {"date": "2021-02-16", "close": 8.05, "volume": 141631.0}, {"date": "2021-02-17", "close": 8.0, "volume": 82709.0}, {"date": "2021-02-18", "close": 7.8, "volume": 75098.0}, {"date": "2021-02-19", "close": 8.04, "volume": 87110.0}, {"date": "2021-02-22", "close": 8.08, "volume": 113781.0}, {"date": "2021-02-23", "close": 8.0, "volume": 85503.0}, {"date": "2021-02-24", "close": 8.25, "volume": 107003.0}, {"date": "2021-02-25", "close": 8.25, "volume": 135746.0}, {"date": "2021-02-26", "close": 8.2, "volume": 276072.0}, {"date": "2021-03-01", "close": 8.32, "volume": 111075.0}, {"date": "2021-03-02", "close": 8.18, "volume": 109104.0}, {"date": "2021-03-03", "close": 8.52, "volume": 221471.0}, {"date": "2021-03-04", "close": 8.16, "volume": 284509.0}, {"date": "2021-03-05", "close": 8.64, "volume": 283630.0}, {"date": "2021-03-08", "close": 9.33, "volume": 231270.0}, {"date": "2021-03-09", "close": 9.03, "volume": 160719.0}, {"date": "2021-03-10", "close": 9.14, "volume": 85164.0}, {"date": "2021-03-11", "close": 9.26, "volume": 91511.0}, {"date": "2021-03-12", "close": 9.18, "volume": 145981.0}, {"date": "2021-03-15", "close": 8.97, "volume": 107547.0}, {"date": "2021-03-16", "close": 8.67, "volume": 78821.0}, {"date": "2021-03-17", "close": 8.68, "volume": 67059.0}, {"date": "2021-03-18", "close": 8.6, "volume": 110119.0}, {"date": "2021-03-19", "close": 8.32, "volume": 439282.0}, {"date": "2021-03-22", "close": 8.08, "volume": 133131.0}, {"date": "2021-03-23", "close": 7.68, "volume": 136768.0}, {"date": "2021-03-24", "close": 7.63, "volume": 107253.0}, {"date": "2021-03-25", "close": 7.87, "volume": 174095.0}, {"date": "2021-03-26", "close": 8.2, "volume": 166996.0}, {"date": "2021-03-29", "close": 8.15, "volume": 173144.0}, {"date": "2021-03-30", "close": 8.11, "volume": 97851.0}, {"date": "2021-03-31", "close": 7.93, "volume": 116437.0}, {"date": "2021-04-01", "close": 8.16, "volume": 97446.0}, {"date": "2021-04-05", "close": 8.18, "volume": 99604.0}, {"date": "2021-04-06", "close": 8.15, "volume": 69757.0}, {"date": "2021-04-07", "close": 8.13, "volume": 144148.0}, {"date": "2021-04-08", "close": 8.2, "volume": 56714.0}, {"date": "2021-04-09", "close": 8.21, "volume": 56872.0}, {"date": "2021-04-12", "close": 8.0, "volume": 63625.0}, {"date": "2021-04-13", "close": 7.84, "volume": 45305.0}, {"date": "2021-04-14", "close": 7.85, "volume": 76101.0}, {"date": "2021-04-15", "close": 7.85, "volume": 49806.0}, {"date": "2021-04-16", "close": 7.71, "volume": 53548.0}, {"date": "2021-04-19", "close": 7.79, "volume": 141234.0}, {"date": "2021-04-20", "close": 7.63, "volume": 69088.0}, {"date": "2021-04-21", "close": 7.68, "volume": 51343.0}, {"date": "2021-04-22", "close": 7.56, "volume": 106843.0}, {"date": "2021-04-23", "close": 7.58, "volume": 61852.0}, {"date": "2021-04-26", "close": 7.6, "volume": 56383.0}, {"date": "2021-04-27", "close": 7.59, "volume": 348027.0}, {"date": "2021-04-28", "close": 7.44, "volume": 60536.0}, {"date": "2021-04-29", "close": 7.62, "volume": 76413.0}, {"date": "2021-04-30", "close": 7.3, "volume": 115709.0}, {"date": "2021-05-03", "close": 7.53, "volume": 92886.0}, {"date": "2021-05-04", "close": 7.44, "volume": 96965.0}, {"date": "2021-05-05", "close": 7.47, "volume": 57775.0}, {"date": "2021-05-06", "close": 7.15, "volume": 212916.0}, {"date": "2021-05-07", "close": 7.375, "volume": 176834.0}, {"date": "2021-05-10", "close": 7.26, "volume": 117360.0}, {"date": "2021-05-11", "close": 7.29, "volume": 71142.0}, {"date": "2021-05-12", "close": 7.07, "volume": 122112.0}, {"date": "2021-05-13", "close": 7.35, "volume": 70882.0}, {"date": "2021-05-14", "close": 7.5, "volume": 77653.0}, {"date": "2021-05-17", "close": 8.49, "volume": 400275.0}, {"date": "2021-05-18", "close": 8.24, "volume": 200383.0}, {"date": "2021-05-19", "close": 8.11, "volume": 131724.0}, {"date": "2021-05-20", "close": 8.03, "volume": 100329.0}, {"date": "2021-05-21", "close": 8.12, "volume": 76609.0}, {"date": "2021-05-24", "close": 7.99, "volume": 96304.0}, {"date": "2021-05-25", "close": 7.53, "volume": 123768.0}, {"date": "2021-05-26", "close": 7.48, "volume": 70884.0}, {"date": "2021-05-27", "close": 7.63, "volume": 72471.0}, {"date": "2021-05-28", "close": 7.63, "volume": 110591.0}, {"date": "2021-06-01", "close": 7.66, "volume": 73717.0}, {"date": "2021-06-02", "close": 7.72, "volume": 99016.0}, {"date": "2021-06-03", "close": 7.88, "volume": 126543.0}, {"date": "2021-06-04", "close": 7.95, "volume": 82005.0}, {"date": "2021-06-07", "close": 8.16, "volume": 134284.0}, {"date": "2021-06-08", "close": 8.11, "volume": 71052.0}, {"date": "2021-06-09", "close": 8.26, "volume": 124282.0}, {"date": "2021-06-10", "close": 8.27, "volume": 75596.0}, {"date": "2021-06-11", "close": 8.29, "volume": 74126.0}, {"date": "2021-06-14", "close": 8.15, "volume": 37519.0}, {"date": "2021-06-15", "close": 8.29, "volume": 108272.0}, {"date": "2021-06-16", "close": 7.86, "volume": 98102.0}, {"date": "2021-06-17", "close": 7.72, "volume": 70300.0}, {"date": "2021-06-18", "close": 7.47, "volume": 222628.0}, {"date": "2021-06-21", "close": 7.48, "volume": 221934.0}, {"date": "2021-06-22", "close": 7.44, "volume": 89905.0}, {"date": "2021-06-23", "close": 7.49, "volume": 96171.0}, {"date": "2021-06-24", "close": 7.65, "volume": 67866.0}, {"date": "2021-06-25", "close": 7.34, "volume": 294125.0}, {"date": "2021-06-28", "close": 7.2, "volume": 158265.0}, {"date": "2021-06-29", "close": 7.18, "volume": 74964.0}, {"date": "2021-06-30", "close": 7.16, "volume": 69639.0}, {"date": "2021-07-01", "close": 7.25, "volume": 142788.0}, {"date": "2021-07-02", "close": 7.36, "volume": 71224.0}, {"date": "2021-07-06", "close": 7.12, "volume": 50411.0}, {"date": "2021-07-07", "close": 7.11, "volume": 48426.0}, {"date": "2021-07-08", "close": 7.07, "volume": 65241.0}, {"date": "2021-07-09", "close": 7.34, "volume": 64640.0}, {"date": "2021-07-12", "close": 7.46, "volume": 57577.0}, {"date": "2021-07-13", "close": 7.26, "volume": 66928.0}, {"date": "2021-07-14", "close": 7.1, "volume": 55434.0}, {"date": "2021-07-15", "close": 7.1, "volume": 84516.0}, {"date": "2021-07-16", "close": 6.95, "volume": 89531.0}, {"date": "2021-07-19", "close": 6.745, "volume": 64775.0}, {"date": "2021-07-20", "close": 6.97, "volume": 107550.0}, {"date": "2021-07-21", "close": 7.28, "volume": 77485.0}, {"date": "2021-07-22", "close": 6.97, "volume": 23055.0}, {"date": "2021-07-23", "close": 7.03, "volume": 45221.0}, {"date": "2021-07-26", "close": 7.04, "volume": 20492.0}, {"date": "2021-07-27", "close": 7.02, "volume": 26115.0}, {"date": "2021-07-28", "close": 7.11, "volume": 43443.0}, {"date": "2021-07-29", "close": 7.06, "volume": 39015.0}, {"date": "2021-07-30", "close": 7.04, "volume": 38806.0}, {"date": "2021-08-02", "close": 6.94, "volume": 41528.0}, {"date": "2021-08-03", "close": 7.26, "volume": 111490.0}, {"date": "2021-08-04", "close": 6.75, "volume": 104759.0}, {"date": "2021-08-05", "close": 6.76, "volume": 85277.0}, {"date": "2021-08-06", "close": 6.95, "volume": 66545.0}, {"date": "2021-08-09", "close": 6.88, "volume": 48857.0}, {"date": "2021-08-10", "close": 6.93, "volume": 54723.0}, {"date": "2021-08-11", "close": 6.95, "volume": 41188.0}, {"date": "2021-08-12", "close": 6.78, "volume": 57979.0}, {"date": "2021-08-13", "close": 6.75, "volume": 49030.0}, {"date": "2021-08-16", "close": 6.74, "volume": 58210.0}, {"date": "2021-08-17", "close": 6.9, "volume": 56517.0}, {"date": "2021-08-18", "close": 7.0, "volume": 105794.0}, {"date": "2021-08-19", "close": 7.14, "volume": 93898.0}, {"date": "2021-08-20", "close": 7.27, "volume": 98973.0}, {"date": "2021-08-23", "close": 7.24, "volume": 68792.0}, {"date": "2021-08-24", "close": 7.43, "volume": 103721.0}, {"date": "2021-08-25", "close": 7.47, "volume": 72304.0}, {"date": "2021-08-26", "close": 7.47, "volume": 49035.0}, {"date": "2021-08-27", "close": 7.59, "volume": 96768.0}, {"date": "2021-08-30", "close": 7.57, "volume": 60266.0}, {"date": "2021-08-31", "close": 7.55, "volume": 50650.0}, {"date": "2021-09-01", "close": 7.54, "volume": 50769.0}, {"date": "2021-09-02", "close": 7.6, "volume": 75930.0}, {"date": "2021-09-03", "close": 7.56, "volume": 82995.0}, {"date": "2021-09-07", "close": 7.5, "volume": 77661.0}, {"date": "2021-09-08", "close": 7.34, "volume": 43472.0}, {"date": "2021-09-09", "close": 7.18, "volume": 62077.0}, {"date": "2021-09-10", "close": 6.88, "volume": 88634.0}, {"date": "2021-09-13", "close": 6.93, "volume": 43652.0}, {"date": "2021-09-14", "close": 6.82, "volume": 61567.0}, {"date": "2021-09-15", "close": 6.99, "volume": 84716.0}, {"date": "2021-09-16", "close": 6.92, "volume": 50586.0}, {"date": "2021-09-17", "close": 6.73, "volume": 216623.0}, {"date": "2021-09-20", "close": 6.69, "volume": 80784.0}, {"date": "2021-09-21", "close": 6.75, "volume": 54428.0}, {"date": "2021-09-22", "close": 6.83, "volume": 58980.0}, {"date": "2021-09-23", "close": 6.97, "volume": 70553.0}, {"date": "2021-09-24", "close": 6.95, "volume": 53758.0}, {"date": "2021-09-27", "close": 7.39, "volume": 110739.0}, {"date": "2021-09-28", "close": 7.17, "volume": 104621.0}, {"date": "2021-09-29", "close": 7.16, "volume": 69708.0}, {"date": "2021-09-30", "close": 7.04, "volume": 50843.0}, {"date": "2021-10-01", "close": 7.26, "volume": 60745.0}, {"date": "2021-10-04", "close": 7.35, "volume": 135893.0}, {"date": "2021-10-05", "close": 7.19, "volume": 48391.0}, {"date": "2021-10-06", "close": 7.12, "volume": 47554.0}, {"date": "2021-10-07", "close": 7.28, "volume": 57549.0}, {"date": "2021-10-08", "close": 7.13, "volume": 31233.0}, {"date": "2021-10-11", "close": 7.01, "volume": 40228.0}, {"date": "2021-10-12", "close": 7.06, "volume": 48524.0}, {"date": "2021-10-13", "close": 6.98, "volume": 49933.0}, {"date": "2021-10-14", "close": 7.04, "volume": 40219.0}, {"date": "2021-10-15", "close": 7.07, "volume": 83496.0}, {"date": "2021-10-18", "close": 6.96, "volume": 32671.0}, {"date": "2021-10-19", "close": 6.97, "volume": 35935.0}, {"date": "2021-10-20", "close": 7.05, "volume": 38887.0}, {"date": "2021-10-21", "close": 6.99, "volume": 24581.0}, {"date": "2021-10-22", "close": 6.85, "volume": 23920.0}, {"date": "2021-10-25", "close": 6.97, "volume": 57947.0}, {"date": "2021-10-26", "close": 7.03, "volume": 121494.0}, {"date": "2021-10-27", "close": 6.8, "volume": 33406.0}, {"date": "2021-10-28", "close": 6.81, "volume": 37048.0}, {"date": "2021-10-29", "close": 6.88, "volume": 58545.0}, {"date": "2021-11-01", "close": 7.16, "volume": 42665.0}, {"date": "2021-11-02", "close": 7.33, "volume": 58049.0}, {"date": "2021-11-03", "close": 7.39, "volume": 41375.0}, {"date": "2021-11-04", "close": 7.14, "volume": 37149.0}, {"date": "2021-11-05", "close": 7.51, "volume": 64840.0}, {"date": "2021-11-08", "close": 6.96, "volume": 93657.0}, {"date": "2021-11-09", "close": 6.9, "volume": 82979.0}, {"date": "2021-11-10", "close": 7.0, "volume": 127226.0}, {"date": "2021-11-11", "close": 7.09, "volume": 111398.0}, {"date": "2021-11-12", "close": 6.7, "volume": 115440.0}, {"date": "2021-11-15", "close": 6.8, "volume": 59785.0}, {"date": "2021-11-16", "close": 6.81, "volume": 77537.0}, {"date": "2021-11-17", "close": 6.66, "volume": 97665.0}, {"date": "2021-11-18", "close": 6.47, "volume": 68418.0}, {"date": "2021-11-19", "close": 6.57, "volume": 65236.0}, {"date": "2021-11-22", "close": 6.61, "volume": 61204.0}, {"date": "2021-11-23", "close": 6.57, "volume": 37384.0}, {"date": "2021-11-24", "close": 6.47, "volume": 63776.0}, {"date": "2021-11-26", "close": 6.17, "volume": 63991.0}, {"date": "2021-11-29", "close": 6.14, "volume": 83813.0}, {"date": "2021-11-30", "close": 5.93, "volume": 105664.0}, {"date": "2021-12-01", "close": 5.91, "volume": 64903.0}, {"date": "2021-12-02", "close": 5.98, "volume": 58420.0}, {"date": "2021-12-03", "close": 6.0, "volume": 82299.0}, {"date": "2021-12-06", "close": 6.08, "volume": 81841.0}, {"date": "2021-12-07", "close": 6.34, "volume": 81379.0}, {"date": "2021-12-08", "close": 6.27, "volume": 36071.0}, {"date": "2021-12-09", "close": 6.09, "volume": 37455.0}, {"date": "2021-12-10", "close": 6.07, "volume": 83919.0}, {"date": "2021-12-13", "close": 5.9, "volume": 75746.0}, {"date": "2021-12-14", "close": 6.0, "volume": 124758.0}, {"date": "2021-12-15", "close": 6.11, "volume": 74338.0}, {"date": "2021-12-16", "close": 6.06, "volume": 58550.0}, {"date": "2021-12-17", "close": 6.01, "volume": 93506.0}, {"date": "2021-12-20", "close": 5.89, "volume": 69768.0}, {"date": "2021-12-21", "close": 6.03, "volume": 65610.0}, {"date": "2021-12-22", "close": 6.15, "volume": 57280.0}, {"date": "2021-12-23", "close": 6.29, "volume": 48872.0}, {"date": "2021-12-27", "close": 6.27, "volume": 49214.0}, {"date": "2021-12-28", "close": 6.22, "volume": 41269.0}, {"date": "2021-12-29", "close": 6.19, "volume": 36958.0}, {"date": "2021-12-30", "close": 6.23, "volume": 46627.0}, {"date": "2021-12-31", "close": 6.23, "volume": 42462.0}, {"date": "2022-01-03", "close": 6.29, "volume": 56356.0}, {"date": "2022-01-04", "close": 6.26, "volume": 65579.0}, {"date": "2022-01-05", "close": 6.35, "volume": 50328.0}, {"date": "2022-01-06", "close": 6.33, "volume": 40030.0}, {"date": "2022-01-07", "close": 6.21, "volume": 29043.0}, {"date": "2022-01-10", "close": 6.11, "volume": 51537.0}, {"date": "2022-01-11", "close": 6.35, "volume": 74477.0}, {"date": "2022-01-12", "close": 6.15, "volume": 79417.0}, {"date": "2022-01-13", "close": 6.33, "volume": 121478.0}, {"date": "2022-01-14", "close": 6.27, "volume": 31633.0}, {"date": "2022-01-18", "close": 6.5, "volume": 129499.0}, {"date": "2022-01-19", "close": 6.5, "volume": 84049.0}, {"date": "2022-01-20", "close": 6.4, "volume": 67677.0}, {"date": "2022-01-21", "close": 6.49, "volume": 151963.0}, {"date": "2022-01-24", "close": 6.4, "volume": 69954.0}, {"date": "2022-01-25", "close": 6.29, "volume": 45182.0}, {"date": "2022-01-26", "close": 6.3, "volume": 65004.0}, {"date": "2022-01-27", "close": 6.25, "volume": 59185.0}, {"date": "2022-01-28", "close": 6.29, "volume": 52137.0}, {"date": "2022-01-31", "close": 6.31, "volume": 47462.0}, {"date": "2022-02-01", "close": 6.26, "volume": 60789.0}, {"date": "2022-02-02", "close": 6.09, "volume": 83743.0}, {"date": "2022-02-03", "close": 5.93, "volume": 58597.0}, {"date": "2022-02-04", "close": 5.87, "volume": 82453.0}, {"date": "2022-02-07", "close": 5.83, "volume": 64120.0}, {"date": "2022-02-08", "close": 5.78, "volume": 30532.0}, {"date": "2022-02-09", "close": 5.94, "volume": 59303.0}, {"date": "2022-02-10", "close": 5.74, "volume": 68753.0}, {"date": "2022-02-11", "close": 5.65, "volume": 66357.0}, {"date": "2022-02-14", "close": 5.64, "volume": 72612.0}, {"date": "2022-02-15", "close": 5.89, "volume": 37688.0}, {"date": "2022-02-16", "close": 5.97, "volume": 24478.0}, {"date": "2022-02-17", "close": 5.78, "volume": 24757.0}, {"date": "2022-02-18", "close": 5.65, "volume": 34095.0}, {"date": "2022-02-22", "close": 5.52, "volume": 50914.0}, {"date": "2022-02-23", "close": 5.35, "volume": 31182.0}, {"date": "2022-02-24", "close": 5.33, "volume": 58422.0}, {"date": "2022-02-25", "close": 5.54, "volume": 43717.0}, {"date": "2022-02-28", "close": 5.38, "volume": 62837.0}, {"date": "2022-03-01", "close": 5.35, "volume": 60044.0}, {"date": "2022-03-02", "close": 5.45, "volume": 55046.0}, {"date": "2022-03-03", "close": 5.23, "volume": 70578.0}, {"date": "2022-03-04", "close": 5.12, "volume": 87286.0}, {"date": "2022-03-07", "close": 5.18, "volume": 120434.0}, {"date": "2022-03-08", "close": 5.34, "volume": 110997.0}, {"date": "2022-03-09", "close": 5.6, "volume": 37103.0}, {"date": "2022-03-10", "close": 5.55, "volume": 46495.0}, {"date": "2022-03-11", "close": 5.4, "volume": 67761.0}, {"date": "2022-03-14", "close": 5.3, "volume": 143224.0}, {"date": "2022-03-15", "close": 5.34, "volume": 80167.0}, {"date": "2022-03-16", "close": 5.43, "volume": 68446.0}, {"date": "2022-03-17", "close": 5.64, "volume": 57029.0}, {"date": "2022-03-18", "close": 6.06, "volume": 260666.0}, {"date": "2022-03-21", "close": 5.81, "volume": 75941.0}, {"date": "2022-03-22", "close": 5.71, "volume": 67753.0}, {"date": "2022-03-23", "close": 5.49, "volume": 105590.0}, {"date": "2022-03-24", "close": 5.55, "volume": 127983.0}, {"date": "2022-03-25", "close": 5.74, "volume": 109149.0}, {"date": "2022-03-28", "close": 5.63, "volume": 68758.0}, {"date": "2022-03-29", "close": 5.67, "volume": 76572.0}, {"date": "2022-03-30", "close": 5.52, "volume": 78960.0}, {"date": "2022-03-31", "close": 5.49, "volume": 87661.0}, {"date": "2022-04-01", "close": 5.46, "volume": 136116.0}, {"date": "2022-04-04", "close": 5.52, "volume": 84038.0}, {"date": "2022-04-05", "close": 5.24, "volume": 69961.0}, {"date": "2022-04-06", "close": 5.08, "volume": 69983.0}, {"date": "2022-04-07", "close": 4.93, "volume": 108261.0}, {"date": "2022-04-08", "close": 4.96, "volume": 79470.0}, {"date": "2022-04-11", "close": 4.68, "volume": 60526.0}, {"date": "2022-04-12", "close": 4.64, "volume": 131207.0}, {"date": "2022-04-13", "close": 4.89, "volume": 124022.0}, {"date": "2022-04-14", "close": 5.08, "volume": 216337.0}, {"date": "2022-04-18", "close": 4.97, "volume": 169399.0}, {"date": "2022-04-19", "close": 5.01, "volume": 181703.0}, {"date": "2022-04-20", "close": 4.95, "volume": 117791.0}, {"date": "2022-04-21", "close": 4.76, "volume": 120251.0}, {"date": "2022-04-22", "close": 4.66, "volume": 128957.0}, {"date": "2022-04-25", "close": 4.74, "volume": 136404.0}, {"date": "2022-04-26", "close": 4.76, "volume": 174570.0}, {"date": "2022-04-27", "close": 4.39, "volume": 151831.0}, {"date": "2022-04-28", "close": 4.58, "volume": 119771.0}, {"date": "2022-04-29", "close": 4.75, "volume": 170309.0}, {"date": "2022-05-02", "close": 4.75, "volume": 122578.0}, {"date": "2022-05-03", "close": 4.73, "volume": 86259.0}, {"date": "2022-05-04", "close": 4.75, "volume": 97865.0}, {"date": "2022-05-05", "close": 4.43, "volume": 77797.0}, {"date": "2022-05-06", "close": 4.28, "volume": 91264.0}, {"date": "2022-05-09", "close": 4.25, "volume": 181069.0}, {"date": "2022-05-10", "close": 5.36, "volume": 763898.0}, {"date": "2022-05-11", "close": 5.35, "volume": 288462.0}, {"date": "2022-05-12", "close": 5.4, "volume": 248883.0}, {"date": "2022-05-13", "close": 5.47, "volume": 191818.0}, {"date": "2022-05-16", "close": 5.66, "volume": 243497.0}, {"date": "2022-05-17", "close": 5.86, "volume": 199213.0}, {"date": "2022-05-18", "close": 5.89, "volume": 177703.0}, {"date": "2022-05-19", "close": 6.17, "volume": 294385.0}, {"date": "2022-05-20", "close": 6.05, "volume": 156613.0}, {"date": "2022-05-23", "close": 6.07, "volume": 211179.0}, {"date": "2022-05-24", "close": 6.05, "volume": 158122.0}, {"date": "2022-05-25", "close": 6.14, "volume": 152387.0}, {"date": "2022-05-26", "close": 6.29, "volume": 106684.0}, {"date": "2022-05-27", "close": 6.4, "volume": 149793.0}, {"date": "2022-05-31", "close": 6.26, "volume": 70474.0}, {"date": "2022-06-01", "close": 6.3, "volume": 152422.0}, {"date": "2022-06-02", "close": 6.45, "volume": 102432.0}, {"date": "2022-06-03", "close": 6.38, "volume": 122700.0}, {"date": "2022-06-06", "close": 6.29, "volume": 195670.0}, {"date": "2022-06-07", "close": 6.68, "volume": 283978.0}, {"date": "2022-06-08", "close": 6.7, "volume": 137758.0}, {"date": "2022-06-09", "close": 6.77, "volume": 230311.0}, {"date": "2022-06-10", "close": 6.47, "volume": 122896.0}, {"date": "2022-06-13", "close": 6.39, "volume": 187904.0}, {"date": "2022-06-14", "close": 6.12, "volume": 159587.0}, {"date": "2022-06-15", "close": 6.18, "volume": 143109.0}, {"date": "2022-06-16", "close": 5.65, "volume": 186242.0}, {"date": "2022-06-17", "close": 5.72, "volume": 197797.0}, {"date": "2022-06-21", "close": 5.8, "volume": 194709.0}, {"date": "2022-06-22", "close": 5.83, "volume": 206150.0}, {"date": "2022-06-23", "close": 5.95, "volume": 179224.0}, {"date": "2022-06-24", "close": 6.0, "volume": 3677445.0}, {"date": "2022-06-27", "close": 6.13, "volume": 151171.0}, {"date": "2022-06-28", "close": 6.1, "volume": 136972.0}, {"date": "2022-06-29", "close": 6.03, "volume": 110789.0}, {"date": "2022-06-30", "close": 5.98, "volume": 108773.0}, {"date": "2022-07-01", "close": 6.04, "volume": 139204.0}, {"date": "2022-07-05", "close": 5.85, "volume": 133135.0}, {"date": "2022-07-06", "close": 5.97, "volume": 159172.0}, {"date": "2022-07-07", "close": 6.25, "volume": 99082.0}, {"date": "2022-07-08", "close": 6.18, "volume": 97223.0}, {"date": "2022-07-11", "close": 6.0, "volume": 109791.0}, {"date": "2022-07-12", "close": 6.05, "volume": 73049.0}, {"date": "2022-07-13", "close": 6.04, "volume": 37847.0}, {"date": "2022-07-14", "close": 6.09, "volume": 75681.0}, {"date": "2022-07-15", "close": 6.2, "volume": 94761.0}, {"date": "2022-07-18", "close": 6.34, "volume": 117886.0}, {"date": "2022-07-19", "close": 6.47, "volume": 120171.0}, {"date": "2022-07-20", "close": 7.08, "volume": 759863.0}, {"date": "2022-07-21", "close": 7.26, "volume": 328714.0}, {"date": "2022-07-22", "close": 7.29, "volume": 202923.0}, {"date": "2022-07-25", "close": 7.56, "volume": 278553.0}, {"date": "2022-07-26", "close": 7.4, "volume": 141642.0}, {"date": "2022-07-27", "close": 7.66, "volume": 111680.0}, {"date": "2022-07-28", "close": 7.65, "volume": 104834.0}, {"date": "2022-07-29", "close": 7.75, "volume": 94824.0}, {"date": "2022-08-01", "close": 7.9, "volume": 352301.0}, {"date": "2022-08-02", "close": 7.8, "volume": 198432.0}, {"date": "2022-08-03", "close": 7.89, "volume": 79800.0}, {"date": "2022-08-04", "close": 7.9, "volume": 64391.0}, {"date": "2022-08-05", "close": 8.05, "volume": 130967.0}, {"date": "2022-08-08", "close": 9.02, "volume": 617201.0}, {"date": "2022-08-09", "close": 8.97, "volume": 331093.0}, {"date": "2022-08-10", "close": 9.34, "volume": 321062.0}, {"date": "2022-08-11", "close": 9.54, "volume": 343616.0}, {"date": "2022-08-12", "close": 9.67, "volume": 390121.0}, {"date": "2022-08-15", "close": 10.13, "volume": 728801.0}, {"date": "2022-08-16", "close": 9.92, "volume": 250966.0}, {"date": "2022-08-17", "close": 9.88, "volume": 184476.0}, {"date": "2022-08-18", "close": 10.02, "volume": 159018.0}, {"date": "2022-08-19", "close": 9.58, "volume": 334766.0}, {"date": "2022-08-22", "close": 10.07, "volume": 1689542.0}, {"date": "2022-08-23", "close": 10.28, "volume": 713864.0}, {"date": "2022-08-24", "close": 10.62, "volume": 427388.0}, {"date": "2022-08-25", "close": 10.45, "volume": 329061.0}, {"date": "2022-08-26", "close": 10.37, "volume": 212462.0}, {"date": "2022-08-29", "close": 10.32, "volume": 354678.0}, {"date": "2022-08-30", "close": 10.08, "volume": 260154.0}, {"date": "2022-08-31", "close": 9.96, "volume": 180042.0}, {"date": "2022-09-01", "close": 9.895, "volume": 260410.0}, {"date": "2022-09-02", "close": 8.9, "volume": 606418.0}, {"date": "2022-09-06", "close": 9.68, "volume": 449751.0}, {"date": "2022-09-07", "close": 9.81, "volume": 203441.0}, {"date": "2022-09-08", "close": 9.56, "volume": 847440.0}, {"date": "2022-09-09", "close": 9.8, "volume": 282421.0}, {"date": "2022-09-12", "close": 9.59, "volume": 312440.0}, {"date": "2022-09-13", "close": 9.56, "volume": 214792.0}, {"date": "2022-09-14", "close": 9.52, "volume": 169425.0}, {"date": "2022-09-15", "close": 9.59, "volume": 159504.0}, {"date": "2022-09-16", "close": 9.21, "volume": 378587.0}, {"date": "2022-09-19", "close": 9.54, "volume": 215993.0}, {"date": "2022-09-20", "close": 9.54, "volume": 189923.0}, {"date": "2022-09-21", "close": 9.41, "volume": 213809.0}, {"date": "2022-09-22", "close": 9.34, "volume": 218186.0}, {"date": "2022-09-23", "close": 9.09, "volume": 250148.0}, {"date": "2022-09-26", "close": 9.2, "volume": 220925.0}, {"date": "2022-09-27", "close": 9.16, "volume": 178609.0}, {"date": "2022-09-28", "close": 9.34, "volume": 164766.0}, {"date": "2022-09-29", "close": 8.92, "volume": 399654.0}, {"date": "2022-09-30", "close": 8.85, "volume": 516088.0}, {"date": "2022-10-03", "close": 9.5, "volume": 209881.0}, {"date": "2022-10-04", "close": 9.75, "volume": 303319.0}, {"date": "2022-10-05", "close": 9.93, "volume": 218038.0}, {"date": "2022-10-06", "close": 9.62, "volume": 161189.0}, {"date": "2022-10-07", "close": 9.4, "volume": 192759.0}, {"date": "2022-10-10", "close": 9.75, "volume": 259552.0}, {"date": "2022-10-11", "close": 9.61, "volume": 140328.0}, {"date": "2022-10-12", "close": 9.48, "volume": 119358.0}, {"date": "2022-10-13", "close": 9.71, "volume": 100699.0}, {"date": "2022-10-14", "close": 9.72, "volume": 312265.0}, {"date": "2022-10-17", "close": 10.1, "volume": 414575.0}, {"date": "2022-10-18", "close": 10.46, "volume": 260859.0}, {"date": "2022-10-19", "close": 10.27, "volume": 179439.0}, {"date": "2022-10-20", "close": 10.14, "volume": 169315.0}, {"date": "2022-10-21", "close": 10.5, "volume": 433590.0}, {"date": "2022-10-24", "close": 11.51, "volume": 902549.0}, {"date": "2022-10-25", "close": 11.74, "volume": 343778.0}, {"date": "2022-10-26", "close": 11.66, "volume": 224249.0}, {"date": "2022-10-27", "close": 11.6, "volume": 154803.0}, {"date": "2022-10-28", "close": 11.82, "volume": 165692.0}, {"date": "2022-10-31", "close": 11.82, "volume": 556102.0}, {"date": "2022-11-01", "close": 11.9, "volume": 240980.0}, {"date": "2022-11-02", "close": 11.66, "volume": 279661.0}, {"date": "2022-11-03", "close": 11.4, "volume": 206418.0}, {"date": "2022-11-04", "close": 11.65, "volume": 201410.0}, {"date": "2022-11-07", "close": 11.27, "volume": 823819.0}, {"date": "2022-11-08", "close": 11.8, "volume": 307711.0}, {"date": "2022-11-09", "close": 12.06, "volume": 295873.0}, {"date": "2022-11-10", "close": 11.73, "volume": 328030.0}, {"date": "2022-11-11", "close": 11.99, "volume": 377940.0}, {"date": "2022-11-14", "close": 11.89, "volume": 179708.0}, {"date": "2022-11-15", "close": 11.21, "volume": 283946.0}, {"date": "2022-11-16", "close": 11.39, "volume": 140574.0}, {"date": "2022-11-17", "close": 11.15, "volume": 95158.0}, {"date": "2022-11-18", "close": 11.06, "volume": 64607.0}, {"date": "2022-11-21", "close": 11.18, "volume": 116462.0}, {"date": "2022-11-22", "close": 11.44, "volume": 114180.0}, {"date": "2022-11-23", "close": 11.73, "volume": 133733.0}, {"date": "2022-11-25", "close": 12.15, "volume": 198865.0}, {"date": "2022-11-28", "close": 12.24, "volume": 364442.0}, {"date": "2022-11-29", "close": 11.94, "volume": 186802.0}, {"date": "2022-11-30", "close": 12.12, "volume": 165164.0}, {"date": "2022-12-01", "close": 12.12, "volume": 298347.0}, {"date": "2022-12-02", "close": 12.2, "volume": 154818.0}, {"date": "2022-12-05", "close": 11.84, "volume": 124004.0}, {"date": "2022-12-06", "close": 11.78, "volume": 126043.0}, {"date": "2022-12-07", "close": 11.8, "volume": 116634.0}, {"date": "2022-12-08", "close": 12.17, "volume": 112309.0}, {"date": "2022-12-09", "close": 12.19, "volume": 132637.0}, {"date": "2022-12-12", "close": 11.92, "volume": 273077.0}, {"date": "2022-12-13", "close": 12.35, "volume": 177317.0}, {"date": "2022-12-14", "close": 12.5, "volume": 288821.0}, {"date": "2022-12-15", "close": 12.26, "volume": 143281.0}, {"date": "2022-12-16", "close": 11.81, "volume": 234700.0}, {"date": "2022-12-19", "close": 11.63, "volume": 125532.0}, {"date": "2022-12-20", "close": 11.68, "volume": 108993.0}, {"date": "2022-12-21", "close": 12.05, "volume": 125348.0}, {"date": "2022-12-22", "close": 11.56, "volume": 133917.0}, {"date": "2022-12-23", "close": 11.72, "volume": 71079.0}, {"date": "2022-12-27", "close": 11.8, "volume": 84481.0}, {"date": "2022-12-28", "close": 11.52, "volume": 92200.0}, {"date": "2022-12-29", "close": 11.59, "volume": 145617.0}, {"date": "2022-12-30", "close": 11.68, "volume": 106184.0}, {"date": "2023-01-03", "close": 11.34, "volume": 198314.0}, {"date": "2023-01-04", "close": 11.86, "volume": 174192.0}, {"date": "2023-01-05", "close": 11.86, "volume": 290901.0}, {"date": "2023-01-06", "close": 12.2, "volume": 306382.0}, {"date": "2023-01-09", "close": 12.13, "volume": 222588.0}, {"date": "2023-01-10", "close": 13.75, "volume": 1516412.0}, {"date": "2023-01-11", "close": 14.13, "volume": 1047134.0}, {"date": "2023-01-12", "close": 14.27, "volume": 614473.0}, {"date": "2023-01-13", "close": 14.34, "volume": 437604.0}, {"date": "2023-01-17", "close": 14.24, "volume": 317862.0}, {"date": "2023-01-18", "close": 13.62, "volume": 324641.0}, {"date": "2023-01-19", "close": 13.99, "volume": 382280.0}, {"date": "2023-01-20", "close": 14.28, "volume": 486152.0}, {"date": "2023-01-23", "close": 14.5, "volume": 545364.0}, {"date": "2023-01-24", "close": 14.27, "volume": 284394.0}, {"date": "2023-01-25", "close": 14.17, "volume": 235488.0}, {"date": "2023-01-26", "close": 13.77, "volume": 264739.0}, {"date": "2023-01-27", "close": 13.79, "volume": 226078.0}, {"date": "2023-01-30", "close": 13.85, "volume": 187889.0}, {"date": "2023-01-31", "close": 14.39, "volume": 418502.0}, {"date": "2023-02-01", "close": 14.2, "volume": 364657.0}, {"date": "2023-02-02", "close": 14.38, "volume": 301267.0}, {"date": "2023-02-03", "close": 14.38, "volume": 440119.0}, {"date": "2023-02-06", "close": 14.39, "volume": 496073.0}, {"date": "2023-02-07", "close": 14.67, "volume": 1183403.0}, {"date": "2023-02-08", "close": 14.58, "volume": 434739.0}, {"date": "2023-02-09", "close": 14.38, "volume": 624661.0}, {"date": "2023-02-10", "close": 14.15, "volume": 625056.0}, {"date": "2023-02-13", "close": 14.13, "volume": 241973.0}, {"date": "2023-02-14", "close": 14.22, "volume": 360444.0}, {"date": "2023-02-15", "close": 14.7, "volume": 485066.0}, {"date": "2023-02-16", "close": 14.47, "volume": 199503.0}, {"date": "2023-02-17", "close": 14.53, "volume": 247997.0}, {"date": "2023-02-21", "close": 14.23, "volume": 240650.0}, {"date": "2023-02-22", "close": 14.4, "volume": 220641.0}, {"date": "2023-02-23", "close": 14.9, "volume": 517341.0}, {"date": "2023-02-24", "close": 14.78, "volume": 196174.0}, {"date": "2023-02-27", "close": 14.71, "volume": 637897.0}, {"date": "2023-02-28", "close": 15.63, "volume": 765578.0}, {"date": "2023-03-01", "close": 15.47, "volume": 372950.0}, {"date": "2023-03-02", "close": 15.52, "volume": 248851.0}, {"date": "2023-03-03", "close": 15.58, "volume": 396202.0}, {"date": "2023-03-06", "close": 14.56, "volume": 1871418.0}, {"date": "2023-03-07", "close": 14.99, "volume": 485016.0}, {"date": "2023-03-08", "close": 15.28, "volume": 691162.0}, {"date": "2023-03-09", "close": 15.4, "volume": 578510.0}, {"date": "2023-03-10", "close": 14.76, "volume": 511788.0}, {"date": "2023-03-13", "close": 14.02, "volume": 454475.0}, {"date": "2023-03-14", "close": 14.25, "volume": 434525.0}, {"date": "2023-03-15", "close": 13.22, "volume": 414455.0}, {"date": "2023-03-16", "close": 13.6, "volume": 422334.0}, {"date": "2023-03-17", "close": 13.24, "volume": 432965.0}, {"date": "2023-03-20", "close": 13.74, "volume": 356637.0}, {"date": "2023-03-21", "close": 14.06, "volume": 181179.0}, {"date": "2023-03-22", "close": 13.81, "volume": 192576.0}, {"date": "2023-03-23", "close": 13.9, "volume": 201877.0}, {"date": "2023-03-24", "close": 13.91, "volume": 221721.0}, {"date": "2023-03-27", "close": 14.36, "volume": 191181.0}, {"date": "2023-03-28", "close": 14.31, "volume": 191543.0}, {"date": "2023-03-29", "close": 14.17, "volume": 229038.0}, {"date": "2023-03-30", "close": 13.96, "volume": 194438.0}, {"date": "2023-03-31", "close": 13.99, "volume": 605257.0}, {"date": "2023-04-03", "close": 13.66, "volume": 295430.0}, {"date": "2023-04-04", "close": 12.76, "volume": 495553.0}, {"date": "2023-04-05", "close": 12.69, "volume": 463813.0}, {"date": "2023-04-06", "close": 12.6, "volume": 224225.0}, {"date": "2023-04-10", "close": 13.03, "volume": 239482.0}, {"date": "2023-04-11", "close": 13.1, "volume": 281003.0}, {"date": "2023-04-12", "close": 13.35, "volume": 146230.0}, {"date": "2023-04-13", "close": 13.47, "volume": 176872.0}, {"date": "2023-04-14", "close": 13.38, "volume": 190059.0}, {"date": "2023-04-17", "close": 13.3, "volume": 164414.0}, {"date": "2023-04-18", "close": 12.96, "volume": 204007.0}, {"date": "2023-04-19", "close": 12.86, "volume": 166762.0}, {"date": "2023-04-20", "close": 12.67, "volume": 145262.0}, {"date": "2023-04-21", "close": 12.62, "volume": 226883.0}, {"date": "2023-04-24", "close": 12.53, "volume": 337296.0}, {"date": "2023-04-25", "close": 11.79, "volume": 244472.0}, {"date": "2023-04-26", "close": 11.37, "volume": 260221.0}, {"date": "2023-04-27", "close": 11.2, "volume": 279228.0}, {"date": "2023-04-28", "close": 11.61, "volume": 294996.0}, {"date": "2023-05-01", "close": 11.77, "volume": 181312.0}, {"date": "2023-05-02", "close": 11.68, "volume": 158288.0}, {"date": "2023-05-03", "close": 11.7, "volume": 154884.0}, {"date": "2023-05-04", "close": 11.26, "volume": 155721.0}, {"date": "2023-05-05", "close": 11.53, "volume": 253282.0}, {"date": "2023-05-08", "close": 12.11, "volume": 341375.0}, {"date": "2023-05-09", "close": 11.7, "volume": 511720.0}, {"date": "2023-05-10", "close": 12.13, "volume": 302352.0}, {"date": "2023-05-11", "close": 11.68, "volume": 294853.0}, {"date": "2023-05-12", "close": 11.6, "volume": 312968.0}, {"date": "2023-05-15", "close": 11.83, "volume": 245057.0}, {"date": "2023-05-16", "close": 11.66, "volume": 300900.0}, {"date": "2023-05-17", "close": 11.94, "volume": 196972.0}, {"date": "2023-05-18", "close": 12.7, "volume": 619031.0}, {"date": "2023-05-19", "close": 12.55, "volume": 303103.0}, {"date": "2023-05-22", "close": 12.28, "volume": 246738.0}, {"date": "2023-05-23", "close": 12.15, "volume": 149995.0}, {"date": "2023-05-24", "close": 11.82, "volume": 170088.0}, {"date": "2023-05-25", "close": 11.35, "volume": 198311.0}, {"date": "2023-05-26", "close": 11.17, "volume": 364044.0}, {"date": "2023-05-30", "close": 11.15, "volume": 133260.0}, {"date": "2023-05-31", "close": 10.76, "volume": 174242.0}, {"date": "2023-06-01", "close": 11.35, "volume": 388657.0}, {"date": "2023-06-02", "close": 12.34, "volume": 420190.0}, {"date": "2023-06-05", "close": 12.05, "volume": 206429.0}, {"date": "2023-06-06", "close": 12.72, "volume": 396839.0}, {"date": "2023-06-07", "close": 13.17, "volume": 210990.0}, {"date": "2023-06-08", "close": 13.06, "volume": 210099.0}, {"date": "2023-06-09", "close": 13.08, "volume": 240194.0}, {"date": "2023-06-12", "close": 12.99, "volume": 200580.0}, {"date": "2023-06-13", "close": 13.33, "volume": 238306.0}, {"date": "2023-06-14", "close": 13.47, "volume": 194628.0}, {"date": "2023-06-15", "close": 13.06, "volume": 232723.0}, {"date": "2023-06-16", "close": 13.17, "volume": 385800.0}, {"date": "2023-06-20", "close": 13.18, "volume": 234210.0}, {"date": "2023-06-21", "close": 13.4, "volume": 244230.0}, {"date": "2023-06-22", "close": 13.18, "volume": 253760.0}, {"date": "2023-06-23", "close": 12.78, "volume": 4359902.0}, {"date": "2023-06-26", "close": 12.8, "volume": 467349.0}, {"date": "2023-06-27", "close": 12.74, "volume": 381242.0}, {"date": "2023-06-28", "close": 12.79, "volume": 247400.0}, {"date": "2023-06-29", "close": 13.18, "volume": 391897.0}, {"date": "2023-06-30", "close": 13.36, "volume": 649719.0}, {"date": "2023-07-03", "close": 13.83, "volume": 229287.0}, {"date": "2023-07-05", "close": 13.25, "volume": 383215.0}, {"date": "2023-07-06", "close": 12.83, "volume": 201145.0}, {"date": "2023-07-07", "close": 13.07, "volume": 180214.0}, {"date": "2023-07-10", "close": 13.05, "volume": 134080.0}, {"date": "2023-07-11", "close": 12.88, "volume": 247859.0}, {"date": "2023-07-12", "close": 13.37, "volume": 353778.0}, {"date": "2023-07-13", "close": 13.3, "volume": 208717.0}, {"date": "2023-07-14", "close": 12.92, "volume": 235728.0}, {"date": "2023-07-17", "close": 13.34, "volume": 205083.0}, {"date": "2023-07-18", "close": 13.43, "volume": 188198.0}, {"date": "2023-07-19", "close": 13.17, "volume": 216600.0}, {"date": "2023-07-20", "close": 13.24, "volume": 154141.0}, {"date": "2023-07-21", "close": 12.8, "volume": 179223.0}, {"date": "2023-07-24", "close": 12.81, "volume": 191412.0}, {"date": "2023-07-25", "close": 12.7, "volume": 209997.0}, {"date": "2023-07-26", "close": 12.27, "volume": 383167.0}, {"date": "2023-07-27", "close": 11.89, "volume": 188724.0}, {"date": "2023-07-28", "close": 11.8, "volume": 135656.0}, {"date": "2023-07-31", "close": 12.04, "volume": 220454.0}, {"date": "2023-08-01", "close": 12.03, "volume": 261307.0}, {"date": "2023-08-02", "close": 11.78, "volume": 135247.0}, {"date": "2023-08-03", "close": 11.68, "volume": 205967.0}, {"date": "2023-08-04", "close": 11.59, "volume": 175899.0}, {"date": "2023-08-07", "close": 11.74, "volume": 389827.0}, {"date": "2023-08-08", "close": 14.56, "volume": 820382.0}, {"date": "2023-08-09", "close": 13.75, "volume": 427700.0}, {"date": "2023-08-10", "close": 13.695, "volume": 262103.0}, {"date": "2023-08-11", "close": 13.69, "volume": 166135.0}, {"date": "2023-08-14", "close": 13.55, "volume": 177985.0}, {"date": "2023-08-15", "close": 13.28, "volume": 207235.0}, {"date": "2023-08-16", "close": 13.21, "volume": 146083.0}, {"date": "2023-08-17", "close": 13.15, "volume": 215242.0}, {"date": "2023-08-18", "close": 13.17, "volume": 329817.0}, {"date": "2023-08-21", "close": 13.05, "volume": 115670.0}, {"date": "2023-08-22", "close": 12.83, "volume": 95064.0}, {"date": "2023-08-23", "close": 13.19, "volume": 157501.0}, {"date": "2023-08-24", "close": 12.81, "volume": 82402.0}, {"date": "2023-08-25", "close": 12.92, "volume": 213983.0}, {"date": "2023-08-28", "close": 12.98, "volume": 167750.0}, {"date": "2023-08-29", "close": 13.12, "volume": 136485.0}, {"date": "2023-08-30", "close": 13.33, "volume": 168571.0}, {"date": "2023-08-31", "close": 13.78, "volume": 402317.0}, {"date": "2023-09-01", "close": 13.97, "volume": 205959.0}, {"date": "2023-09-05", "close": 13.84, "volume": 145454.0}, {"date": "2023-09-06", "close": 13.74, "volume": 180449.0}, {"date": "2023-09-07", "close": 13.85, "volume": 200656.0}, {"date": "2023-09-08", "close": 13.74, "volume": 182712.0}, {"date": "2023-09-11", "close": 14.41, "volume": 443447.0}, {"date": "2023-09-12", "close": 14.38, "volume": 294199.0}, {"date": "2023-09-13", "close": 14.46, "volume": 549081.0}, {"date": "2023-09-14", "close": 15.82, "volume": 672504.0}, {"date": "2023-09-15", "close": 15.97, "volume": 442305.0}, {"date": "2023-09-18", "close": 16.22, "volume": 336441.0}, {"date": "2023-09-19", "close": 16.21, "volume": 414968.0}, {"date": "2023-09-20", "close": 16.0, "volume": 203218.0}, {"date": "2023-09-21", "close": 16.06, "volume": 261259.0}, {"date": "2023-09-22", "close": 16.45, "volume": 486351.0}, {"date": "2023-09-25", "close": 16.53, "volume": 267808.0}, {"date": "2023-09-26", "close": 15.71, "volume": 254653.0}, {"date": "2023-09-27", "close": 16.06, "volume": 280124.0}, {"date": "2023-09-28", "close": 16.17, "volume": 335477.0}, {"date": "2023-09-29", "close": 15.97, "volume": 483449.0}, {"date": "2023-10-02", "close": 15.88, "volume": 239642.0}, {"date": "2023-10-03", "close": 15.5, "volume": 163706.0}, {"date": "2023-10-04", "close": 15.68, "volume": 141375.0}, {"date": "2023-10-05", "close": 15.64, "volume": 125062.0}, {"date": "2023-10-06", "close": 15.74, "volume": 140138.0}, {"date": "2023-10-09", "close": 16.25, "volume": 266304.0}, {"date": "2023-10-10", "close": 16.16, "volume": 191739.0}, {"date": "2023-10-11", "close": 16.5, "volume": 159312.0}, {"date": "2023-10-12", "close": 16.3, "volume": 158519.0}, {"date": "2023-10-13", "close": 16.0, "volume": 334176.0}, {"date": "2023-10-16", "close": 16.04, "volume": 151720.0}, {"date": "2023-10-17", "close": 16.51, "volume": 363193.0}, {"date": "2023-10-18", "close": 15.94, "volume": 189890.0}, {"date": "2023-10-19", "close": 15.79, "volume": 194525.0}, {"date": "2023-10-20", "close": 15.75, "volume": 212983.0}, {"date": "2023-10-23", "close": 15.47, "volume": 230399.0}, {"date": "2023-10-24", "close": 15.53, "volume": 216084.0}, {"date": "2023-10-25", "close": 15.93, "volume": 307770.0}, {"date": "2023-10-26", "close": 16.12, "volume": 258357.0}, {"date": "2023-10-27", "close": 15.66, "volume": 143125.0}, {"date": "2023-10-30", "close": 15.79, "volume": 252547.0}, {"date": "2023-10-31", "close": 16.18, "volume": 241077.0}, {"date": "2023-11-01", "close": 15.91, "volume": 195601.0}, {"date": "2023-11-02", "close": 15.79, "volume": 171053.0}, {"date": "2023-11-03", "close": 16.05, "volume": 130248.0}, {"date": "2023-11-06", "close": 16.56, "volume": 446140.0}, {"date": "2023-11-07", "close": 18.37, "volume": 884217.0}, {"date": "2023-11-08", "close": 17.39, "volume": 450505.0}, {"date": "2023-11-09", "close": 18.95, "volume": 752433.0}, {"date": "2023-11-10", "close": 19.47, "volume": 746149.0}, {"date": "2023-11-13", "close": 19.24, "volume": 292185.0}, {"date": "2023-11-14", "close": 20.08, "volume": 408192.0}, {"date": "2023-11-15", "close": 19.63, "volume": 343205.0}, {"date": "2023-11-16", "close": 19.47, "volume": 331565.0}, {"date": "2023-11-17", "close": 19.32, "volume": 449977.0}, {"date": "2023-11-20", "close": 19.33, "volume": 281334.0}, {"date": "2023-11-21", "close": 19.94, "volume": 409396.0}, {"date": "2023-11-22", "close": 19.91, "volume": 132976.0}, {"date": "2023-11-24", "close": 19.92, "volume": 84905.0}, {"date": "2023-11-27", "close": 20.18, "volume": 340692.0}, {"date": "2023-11-28", "close": 19.45, "volume": 259846.0}, {"date": "2023-11-29", "close": 19.26, "volume": 268373.0}, {"date": "2023-11-30", "close": 19.25, "volume": 750066.0}, {"date": "2023-12-01", "close": 19.64, "volume": 212231.0}, {"date": "2023-12-04", "close": 19.97, "volume": 161588.0}, {"date": "2023-12-05", "close": 19.7, "volume": 247058.0}, {"date": "2023-12-06", "close": 19.45, "volume": 184630.0}, {"date": "2023-12-07", "close": 19.55, "volume": 161612.0}, {"date": "2023-12-08", "close": 19.66, "volume": 130542.0}, {"date": "2023-12-11", "close": 19.91, "volume": 175370.0}, {"date": "2023-12-12", "close": 19.79, "volume": 140326.0}, {"date": "2023-12-13", "close": 19.99, "volume": 172916.0}, {"date": "2023-12-14", "close": 19.98, "volume": 243407.0}, {"date": "2023-12-15", "close": 20.17, "volume": 515356.0}, {"date": "2023-12-18", "close": 20.58, "volume": 191518.0}, {"date": "2023-12-19", "close": 21.04, "volume": 360422.0}, {"date": "2023-12-20", "close": 20.73, "volume": 239716.0}, {"date": "2023-12-21", "close": 21.12, "volume": 134318.0}, {"date": "2023-12-22", "close": 21.01, "volume": 148179.0}, {"date": "2023-12-26", "close": 20.81, "volume": 204482.0}, {"date": "2023-12-27", "close": 20.8, "volume": 87640.0}, {"date": "2023-12-28", "close": 20.48, "volume": 193082.0}, {"date": "2023-12-29", "close": 20.28, "volume": 166922.0}, {"date": "2024-01-02", "close": 19.99, "volume": 206602.0}, {"date": "2024-01-03", "close": 19.19, "volume": 344669.0}, {"date": "2024-01-04", "close": 19.51, "volume": 172122.0}, {"date": "2024-01-05", "close": 19.4, "volume": 183167.0}, {"date": "2024-01-08", "close": 19.38, "volume": 145013.0}, {"date": "2024-01-09", "close": 19.04, "volume": 190596.0}, {"date": "2024-01-10", "close": 19.52, "volume": 277217.0}, {"date": "2024-01-11", "close": 19.1, "volume": 232569.0}, {"date": "2024-01-12", "close": 19.07, "volume": 113182.0}, {"date": "2024-01-16", "close": 18.73, "volume": 155106.0}, {"date": "2024-01-17", "close": 19.08, "volume": 192848.0}, {"date": "2024-01-18", "close": 19.12, "volume": 106232.0}, {"date": "2024-01-19", "close": 18.89, "volume": 227817.0}, {"date": "2024-01-22", "close": 19.31, "volume": 188496.0}, {"date": "2024-01-23", "close": 19.51, "volume": 171243.0}, {"date": "2024-01-24", "close": 19.32, "volume": 161383.0}, {"date": "2024-01-25", "close": 19.45, "volume": 118092.0}, {"date": "2024-01-26", "close": 19.27, "volume": 106352.0}, {"date": "2024-01-29", "close": 19.75, "volume": 129203.0}, {"date": "2024-01-30", "close": 19.92, "volume": 107950.0}, {"date": "2024-01-31", "close": 19.33, "volume": 177567.0}, {"date": "2024-02-01", "close": 19.48, "volume": 148881.0}, {"date": "2024-02-02", "close": 19.63, "volume": 133317.0}, {"date": "2024-02-05", "close": 19.76, "volume": 155902.0}, {"date": "2024-02-06", "close": 19.7, "volume": 123871.0}, {"date": "2024-02-07", "close": 19.5, "volume": 103391.0}, {"date": "2024-02-08", "close": 20.07, "volume": 125093.0}, {"date": "2024-02-09", "close": 20.26, "volume": 155983.0}, {"date": "2024-02-12", "close": 20.29, "volume": 163694.0}, {"date": "2024-02-13", "close": 19.3, "volume": 172461.0}, {"date": "2024-02-14", "close": 20.8, "volume": 179528.0}, {"date": "2024-02-15", "close": 21.07, "volume": 150841.0}, {"date": "2024-02-16", "close": 20.77, "volume": 129753.0}, {"date": "2024-02-20", "close": 20.24, "volume": 139425.0}, {"date": "2024-02-21", "close": 20.5, "volume": 101047.0}, {"date": "2024-02-22", "close": 20.34, "volume": 107359.0}, {"date": "2024-02-23", "close": 20.59, "volume": 346284.0}, {"date": "2024-02-26", "close": 21.42, "volume": 301093.0}, {"date": "2024-02-27", "close": 21.86, "volume": 213275.0}, {"date": "2024-02-28", "close": 22.29, "volume": 371932.0}, {"date": "2024-02-29", "close": 22.65, "volume": 364500.0}, {"date": "2024-03-01", "close": 23.21, "volume": 374835.0}, {"date": "2024-03-04", "close": 22.91, "volume": 410967.0}, {"date": "2024-03-05", "close": 18.81, "volume": 992178.0}, {"date": "2024-03-06", "close": 20.15, "volume": 667064.0}, {"date": "2024-03-07", "close": 20.56, "volume": 313190.0}, {"date": "2024-03-08", "close": 22.09, "volume": 456911.0}, {"date": "2024-03-11", "close": 22.26, "volume": 515594.0}, {"date": "2024-03-12", "close": 21.91, "volume": 236166.0}, {"date": "2024-03-13", "close": 22.0, "volume": 475517.0}, {"date": "2024-03-14", "close": 21.76, "volume": 175021.0}, {"date": "2024-03-15", "close": 21.32, "volume": 279081.0}, {"date": "2024-03-18", "close": 21.47, "volume": 208693.0}, {"date": "2024-03-19", "close": 22.48, "volume": 327929.0}, {"date": "2024-03-20", "close": 22.69, "volume": 182740.0}, {"date": "2024-03-21", "close": 23.0, "volume": 227046.0}, {"date": "2024-03-22", "close": 22.73, "volume": 359060.0}, {"date": "2024-03-25", "close": 22.65, "volume": 231324.0}, {"date": "2024-03-26", "close": 22.61, "volume": 407309.0}, {"date": "2024-03-27", "close": 22.99, "volume": 302229.0}, {"date": "2024-03-28", "close": 23.02, "volume": 558620.0}, {"date": "2024-04-01", "close": 23.0, "volume": 245148.0}, {"date": "2024-04-02", "close": 22.99, "volume": 288768.0}, {"date": "2024-04-03", "close": 24.02, "volume": 277148.0}, {"date": "2024-04-04", "close": 23.31, "volume": 237419.0}, {"date": "2024-04-05", "close": 23.68, "volume": 180090.0}, {"date": "2024-04-08", "close": 23.72, "volume": 118451.0}, {"date": "2024-04-09", "close": 23.28, "volume": 144495.0}, {"date": "2024-04-10", "close": 23.14, "volume": 396297.0}, {"date": "2024-04-11", "close": 23.58, "volume": 162828.0}, {"date": "2024-04-12", "close": 23.02, "volume": 241299.0}, {"date": "2024-04-15", "close": 23.05, "volume": 279633.0}, {"date": "2024-04-16", "close": 23.44, "volume": 225780.0}, {"date": "2024-04-17", "close": 23.11, "volume": 165598.0}, {"date": "2024-04-18", "close": 22.36, "volume": 202629.0}, {"date": "2024-04-19", "close": 23.04, "volume": 186035.0}, {"date": "2024-04-22", "close": 23.17, "volume": 204437.0}, {"date": "2024-04-23", "close": 23.83, "volume": 219649.0}, {"date": "2024-04-24", "close": 24.27, "volume": 198613.0}, {"date": "2024-04-25", "close": 25.26, "volume": 345406.0}, {"date": "2024-04-26", "close": 25.32, "volume": 282178.0}, {"date": "2024-04-29", "close": 25.39, "volume": 370729.0}, {"date": "2024-04-30", "close": 21.62, "volume": 1042371.0}, {"date": "2024-05-01", "close": 22.0, "volume": 505318.0}, {"date": "2024-05-02", "close": 22.97, "volume": 329994.0}, {"date": "2024-05-03", "close": 22.45, "volume": 554800.0}, {"date": "2024-05-06", "close": 23.07, "volume": 407465.0}, {"date": "2024-05-07", "close": 23.52, "volume": 202395.0}, {"date": "2024-05-08", "close": 24.44, "volume": 429869.0}, {"date": "2024-05-09", "close": 24.62, "volume": 348096.0}, {"date": "2024-05-10", "close": 24.91, "volume": 161491.0}, {"date": "2024-05-13", "close": 24.43, "volume": 186517.0}, {"date": "2024-05-14", "close": 24.82, "volume": 142187.0}, {"date": "2024-05-15", "close": 25.12, "volume": 167501.0}, {"date": "2024-05-16", "close": 25.33, "volume": 277038.0}, {"date": "2024-05-17", "close": 24.81, "volume": 196382.0}, {"date": "2024-05-20", "close": 24.51, "volume": 261981.0}, {"date": "2024-05-21", "close": 25.21, "volume": 320347.0}, {"date": "2024-05-22", "close": 25.05, "volume": 331192.0}, {"date": "2024-05-23", "close": 24.87, "volume": 157545.0}, {"date": "2024-05-24", "close": 25.94, "volume": 256786.0}, {"date": "2024-05-28", "close": 25.55, "volume": 363564.0}, {"date": "2024-05-29", "close": 25.14, "volume": 189572.0}, {"date": "2024-05-30", "close": 24.87, "volume": 188682.0}, {"date": "2024-05-31", "close": 25.03, "volume": 356221.0}, {"date": "2024-06-03", "close": 24.53, "volume": 139548.0}, {"date": "2024-06-04", "close": 23.64, "volume": 142094.0}, {"date": "2024-06-05", "close": 24.4, "volume": 165006.0}, {"date": "2024-06-06", "close": 23.37, "volume": 286844.0}, {"date": "2024-06-07", "close": 23.37, "volume": 292636.0}, {"date": "2024-06-10", "close": 23.2, "volume": 146760.0}, {"date": "2024-06-11", "close": 23.28, "volume": 225537.0}, {"date": "2024-06-12", "close": 23.64, "volume": 198778.0}, {"date": "2024-06-13", "close": 24.1, "volume": 142530.0}, {"date": "2024-06-14", "close": 23.38, "volume": 164585.0}, {"date": "2024-06-17", "close": 23.92, "volume": 217749.0}, {"date": "2024-06-18", "close": 24.2, "volume": 158845.0}, {"date": "2024-06-20", "close": 24.5, "volume": 260015.0}, {"date": "2024-06-21", "close": 24.95, "volume": 657444.0}, {"date": "2024-06-24", "close": 26.45, "volume": 458919.0}, {"date": "2024-06-25", "close": 26.14, "volume": 309485.0}, {"date": "2024-06-26", "close": 26.45, "volume": 348247.0}, {"date": "2024-06-27", "close": 27.2, "volume": 357941.0}, {"date": "2024-06-28", "close": 28.85, "volume": 2384768.0}, {"date": "2024-07-01", "close": 28.04, "volume": 617685.0}, {"date": "2024-07-02", "close": 27.99, "volume": 392308.0}, {"date": "2024-07-03", "close": 28.34, "volume": 164389.0}, {"date": "2024-07-05", "close": 28.46, "volume": 183592.0}, {"date": "2024-07-08", "close": 28.0, "volume": 549385.0}, {"date": "2024-07-09", "close": 28.0, "volume": 207136.0}, {"date": "2024-07-10", "close": 28.3, "volume": 177852.0}, {"date": "2024-07-11", "close": 28.63, "volume": 216874.0}, {"date": "2024-07-12", "close": 28.9, "volume": 375284.0}, {"date": "2024-07-15", "close": 29.56, "volume": 481451.0}, {"date": "2024-07-16", "close": 30.93, "volume": 423742.0}, {"date": "2024-07-17", "close": 29.55, "volume": 374690.0}, {"date": "2024-07-18", "close": 29.09, "volume": 264542.0}, {"date": "2024-07-19", "close": 29.12, "volume": 189153.0}, {"date": "2024-07-22", "close": 30.25, "volume": 268916.0}, {"date": "2024-07-23", "close": 30.2, "volume": 243524.0}, {"date": "2024-07-24", "close": 29.87, "volume": 218061.0}, {"date": "2024-07-25", "close": 30.02, "volume": 175194.0}, {"date": "2024-07-26", "close": 30.23, "volume": 207672.0}, {"date": "2024-07-29", "close": 30.01, "volume": 491412.0}, {"date": "2024-07-30", "close": 28.11, "volume": 867332.0}, {"date": "2024-07-31", "close": 29.2, "volume": 359121.0}, {"date": "2024-08-01", "close": 28.51, "volume": 284916.0}, {"date": "2024-08-02", "close": 27.64, "volume": 259630.0}, {"date": "2024-08-05", "close": 26.31, "volume": 368898.0}, {"date": "2024-08-06", "close": 27.19, "volume": 219057.0}, {"date": "2024-08-07", "close": 27.5, "volume": 261595.0}, {"date": "2024-08-08", "close": 27.78, "volume": 164577.0}, {"date": "2024-08-09", "close": 27.75, "volume": 131883.0}, {"date": "2024-08-12", "close": 27.74, "volume": 235194.0}, {"date": "2024-08-13", "close": 26.97, "volume": 287756.0}, {"date": "2024-08-14", "close": 27.05, "volume": 133063.0}, {"date": "2024-08-15", "close": 28.2, "volume": 207513.0}, {"date": "2024-08-16", "close": 27.6, "volume": 320069.0}, {"date": "2024-08-19", "close": 27.53, "volume": 96519.0}, {"date": "2024-08-20", "close": 27.21, "volume": 105898.0}, {"date": "2024-08-21", "close": 27.54, "volume": 82559.0}, {"date": "2024-08-22", "close": 27.48, "volume": 145458.0}, {"date": "2024-08-23", "close": 28.65, "volume": 134004.0}, {"date": "2024-08-26", "close": 28.54, "volume": 131257.0}, {"date": "2024-08-27", "close": 28.1, "volume": 108530.0}, {"date": "2024-08-28", "close": 27.9, "volume": 95334.0}, {"date": "2024-08-29", "close": 28.34, "volume": 101140.0}, {"date": "2024-08-30", "close": 28.95, "volume": 107858.0}, {"date": "2024-09-03", "close": 27.55, "volume": 257195.0}, {"date": "2024-09-04", "close": 26.19, "volume": 226939.0}, {"date": "2024-09-05", "close": 25.31, "volume": 214850.0}, {"date": "2024-09-06", "close": 24.78, "volume": 139271.0}, {"date": "2024-09-09", "close": 25.93, "volume": 246992.0}, {"date": "2024-09-10", "close": 25.89, "volume": 139092.0}, {"date": "2024-09-11", "close": 26.25, "volume": 213691.0}, {"date": "2024-09-12", "close": 27.47, "volume": 231418.0}, {"date": "2024-09-13", "close": 28.04, "volume": 134845.0}, {"date": "2024-09-16", "close": 28.56, "volume": 282638.0}, {"date": "2024-09-17", "close": 28.1, "volume": 183686.0}, {"date": "2024-09-18", "close": 27.98, "volume": 109347.0}, {"date": "2024-09-19", "close": 29.0, "volume": 177849.0}, {"date": "2024-09-20", "close": 28.37, "volume": 628528.0}, {"date": "2024-09-23", "close": 27.68, "volume": 172308.0}, {"date": "2024-09-24", "close": 28.06, "volume": 168677.0}, {"date": "2024-09-25", "close": 28.35, "volume": 175474.0}, {"date": "2024-09-26", "close": 28.59, "volume": 172708.0}, {"date": "2024-09-27", "close": 29.01, "volume": 177318.0}, {"date": "2024-09-30", "close": 28.2, "volume": 367457.0}, {"date": "2024-10-01", "close": 27.69, "volume": 159959.0}, {"date": "2024-10-02", "close": 27.16, "volume": 197773.0}, {"date": "2024-10-03", "close": 26.42, "volume": 139974.0}, {"date": "2024-10-04", "close": 27.67, "volume": 139401.0}, {"date": "2024-10-07", "close": 27.38, "volume": 96755.0}, {"date": "2024-10-08", "close": 27.36, "volume": 123495.0}, {"date": "2024-10-09", "close": 27.87, "volume": 134525.0}, {"date": "2024-10-10", "close": 27.4, "volume": 180793.0}, {"date": "2024-10-11", "close": 27.26, "volume": 148290.0}, {"date": "2024-10-14", "close": 27.03, "volume": 116689.0}, {"date": "2024-10-15", "close": 26.24, "volume": 213526.0}, {"date": "2024-10-16", "close": 26.58, "volume": 170351.0}, {"date": "2024-10-17", "close": 27.44, "volume": 168459.0}, {"date": "2024-10-18", "close": 26.86, "volume": 129327.0}, {"date": "2024-10-21", "close": 26.85, "volume": 192913.0}, {"date": "2024-10-22", "close": 26.18, "volume": 117961.0}, {"date": "2024-10-23", "close": 26.54, "volume": 143694.0}, {"date": "2024-10-24", "close": 26.48, "volume": 199718.0}, {"date": "2024-10-25", "close": 26.77, "volume": 140032.0}, {"date": "2024-10-28", "close": 26.31, "volume": 191642.0}, {"date": "2024-10-29", "close": 22.56, "volume": 1002970.0}, {"date": "2024-10-30", "close": 24.59, "volume": 709356.0}, {"date": "2024-10-31", "close": 23.8, "volume": 463894.0}, {"date": "2024-11-01", "close": 23.47, "volume": 312693.0}, {"date": "2024-11-04", "close": 22.75, "volume": 708792.0}, {"date": "2024-11-05", "close": 22.76, "volume": 397323.0}, {"date": "2024-11-06", "close": 25.02, "volume": 332511.0}, {"date": "2024-11-07", "close": 25.29, "volume": 302086.0}, {"date": "2024-11-08", "close": 25.08, "volume": 241294.0}, {"date": "2024-11-11", "close": 25.61, "volume": 264749.0}, {"date": "2024-11-12", "close": 25.11, "volume": 294359.0}, {"date": "2024-11-13", "close": 25.74, "volume": 345976.0}, {"date": "2024-11-14", "close": 26.1, "volume": 343592.0}, {"date": "2024-11-15", "close": 27.2, "volume": 476477.0}, {"date": "2024-11-18", "close": 28.38, "volume": 565523.0}, {"date": "2024-11-19", "close": 29.69, "volume": 554464.0}, {"date": "2024-11-20", "close": 29.97, "volume": 554094.0}, {"date": "2024-11-21", "close": 30.2, "volume": 288024.0}, {"date": "2024-11-22", "close": 31.36, "volume": 311067.0}, {"date": "2024-11-25", "close": 32.99, "volume": 458087.0}, {"date": "2024-11-26", "close": 32.44, "volume": 291354.0}, {"date": "2024-11-27", "close": 31.88, "volume": 234181.0}, {"date": "2024-11-29", "close": 32.05, "volume": 194674.0}, {"date": "2024-12-02", "close": 32.03, "volume": 310553.0}, {"date": "2024-12-03", "close": 32.27, "volume": 246350.0}, {"date": "2024-12-04", "close": 32.79, "volume": 265605.0}, {"date": "2024-12-05", "close": 32.7, "volume": 227277.0}, {"date": "2024-12-06", "close": 32.74, "volume": 259481.0}, {"date": "2024-12-09", "close": 32.77, "volume": 212970.0}, {"date": "2024-12-10", "close": 33.66, "volume": 359527.0}, {"date": "2024-12-11", "close": 34.51, "volume": 333653.0}, {"date": "2024-12-12", "close": 32.72, "volume": 349131.0}, {"date": "2024-12-13", "close": 32.11, "volume": 197734.0}, {"date": "2024-12-16", "close": 31.8, "volume": 264737.0}, {"date": "2024-12-17", "close": 31.2, "volume": 213095.0}, {"date": "2024-12-18", "close": 29.19, "volume": 289973.0}, {"date": "2024-12-19", "close": 29.5, "volume": 334420.0}, {"date": "2024-12-20", "close": 29.49, "volume": 306635.0}, {"date": "2024-12-23", "close": 28.75, "volume": 195295.0}, {"date": "2024-12-24", "close": 29.31, "volume": 95239.0}, {"date": "2024-12-26", "close": 29.54, "volume": 98705.0}, {"date": "2024-12-27", "close": 29.47, "volume": 132893.0}, {"date": "2024-12-30", "close": 30.5, "volume": 346440.0}, {"date": "2024-12-31", "close": 30.23, "volume": 266986.0}, {"date": "2025-01-02", "close": 31.4, "volume": 234384.0}, {"date": "2025-01-03", "close": 31.61, "volume": 253014.0}, {"date": "2025-01-06", "close": 32.82, "volume": 268377.0}, {"date": "2025-01-07", "close": 32.16, "volume": 240525.0}, {"date": "2025-01-08", "close": 31.77, "volume": 182095.0}, {"date": "2025-01-10", "close": 31.05, "volume": 285904.0}, {"date": "2025-01-13", "close": 30.65, "volume": 272903.0}, {"date": "2025-01-14", "close": 31.27, "volume": 206032.0}, {"date": "2025-01-15", "close": 31.83, "volume": 293135.0}, {"date": "2025-01-16", "close": 32.15, "volume": 156345.0}, {"date": "2025-01-17", "close": 29.6, "volume": 1753025.0}, {"date": "2025-01-21", "close": 30.78, "volume": 453880.0}, {"date": "2025-01-22", "close": 29.56, "volume": 552491.0}, {"date": "2025-01-23", "close": 30.43, "volume": 252576.0}, {"date": "2025-01-24", "close": 29.55, "volume": 238271.0}, {"date": "2025-01-27", "close": 28.37, "volume": 271753.0}, {"date": "2025-01-28", "close": 28.35, "volume": 267715.0}, {"date": "2025-01-29", "close": 28.94, "volume": 231281.0}, {"date": "2025-01-30", "close": 28.93, "volume": 186642.0}, {"date": "2025-01-31", "close": 28.32, "volume": 235361.0}, {"date": "2025-02-03", "close": 28.26, "volume": 221254.0}, {"date": "2025-02-04", "close": 28.11, "volume": 216189.0}, {"date": "2025-02-05", "close": 28.59, "volume": 182077.0}, {"date": "2025-02-06", "close": 28.47, "volume": 169490.0}, {"date": "2025-02-07", "close": 27.44, "volume": 207620.0}, {"date": "2025-02-10", "close": 27.18, "volume": 186675.0}, {"date": "2025-02-11", "close": 26.29, "volume": 214968.0}, {"date": "2025-02-12", "close": 25.7, "volume": 187620.0}, {"date": "2025-02-13", "close": 25.43, "volume": 119727.0}, {"date": "2025-02-14", "close": 24.27, "volume": 286725.0}, {"date": "2025-02-18", "close": 24.74, "volume": 278244.0}, {"date": "2025-02-19", "close": 24.92, "volume": 185607.0}, {"date": "2025-02-20", "close": 24.16, "volume": 167642.0}, {"date": "2025-02-21", "close": 23.0, "volume": 215051.0}, {"date": "2025-02-24", "close": 22.65, "volume": 401880.0}, {"date": "2025-02-25", "close": 24.51, "volume": 753515.0}, {"date": "2025-02-26", "close": 24.52, "volume": 464037.0}, {"date": "2025-02-27", "close": 25.18, "volume": 307017.0}, {"date": "2025-02-28", "close": 24.88, "volume": 269947.0}, {"date": "2025-03-03", "close": 24.32, "volume": 239198.0}, {"date": "2025-03-04", "close": 24.32, "volume": 282990.0}, {"date": "2025-03-05", "close": 24.78, "volume": 227842.0}, {"date": "2025-03-06", "close": 24.5, "volume": 181825.0}, {"date": "2025-03-07", "close": 24.24, "volume": 194133.0}, {"date": "2025-03-10", "close": 23.23, "volume": 268443.0}, {"date": "2025-03-11", "close": 22.94, "volume": 332658.0}, {"date": "2025-03-12", "close": 23.35, "volume": 200452.0}, {"date": "2025-03-13", "close": 22.88, "volume": 194963.0}, {"date": "2025-03-14", "close": 23.25, "volume": 179811.0}, {"date": "2025-03-17", "close": 23.5, "volume": 144115.0}, {"date": "2025-03-18", "close": 23.48, "volume": 158675.0}, {"date": "2025-03-19", "close": 24.22, "volume": 218600.0}, {"date": "2025-03-20", "close": 23.9, "volume": 109914.0}, {"date": "2025-03-21", "close": 24.31, "volume": 786976.0}, {"date": "2025-03-24", "close": 25.14, "volume": 227097.0}, {"date": "2025-03-25", "close": 24.12, "volume": 327036.0}, {"date": "2025-03-26", "close": 24.16, "volume": 222527.0}, {"date": "2025-03-27", "close": 24.56, "volume": 284737.0}, {"date": "2025-03-28", "close": 23.7, "volume": 282590.0}, {"date": "2025-03-31", "close": 22.8, "volume": 767989.0}, {"date": "2025-04-01", "close": 23.09, "volume": 337822.0}, {"date": "2025-04-02", "close": 21.35, "volume": 430724.0}, {"date": "2025-04-03", "close": 20.01, "volume": 413418.0}, {"date": "2025-04-04", "close": 19.8, "volume": 528244.0}, {"date": "2025-04-07", "close": 19.37, "volume": 333085.0}, {"date": "2025-04-08", "close": 19.15, "volume": 240645.0}, {"date": "2025-04-09", "close": 20.69, "volume": 358810.0}, {"date": "2025-04-10", "close": 19.91, "volume": 215120.0}, {"date": "2025-04-11", "close": 20.36, "volume": 161049.0}, {"date": "2025-04-14", "close": 20.56, "volume": 229908.0}, {"date": "2025-04-15", "close": 20.47, "volume": 176202.0}, {"date": "2025-04-16", "close": 19.7, "volume": 421126.0}, {"date": "2025-04-17", "close": 19.36, "volume": 300543.0}, {"date": "2025-04-21", "close": 17.97, "volume": 243275.0}, {"date": "2025-04-22", "close": 18.77, "volume": 239665.0}, {"date": "2025-04-23", "close": 18.71, "volume": 310075.0}, {"date": "2025-04-24", "close": 19.4, "volume": 209151.0}, {"date": "2025-04-25", "close": 19.93, "volume": 243495.0}, {"date": "2025-04-28", "close": 19.2, "volume": 323851.0}, {"date": "2025-04-29", "close": 22.34, "volume": 776668.0}, {"date": "2025-04-30", "close": 23.79, "volume": 609304.0}, {"date": "2025-05-01", "close": 24.41, "volume": 419845.0}, {"date": "2025-05-02", "close": 25.92, "volume": 533393.0}, {"date": "2025-05-05", "close": 25.36, "volume": 420654.0}, {"date": "2025-05-06", "close": 25.43, "volume": 252363.0}, {"date": "2025-05-07", "close": 25.42, "volume": 254359.0}, {"date": "2025-05-08", "close": 25.5, "volume": 209440.0}, {"date": "2025-05-09", "close": 25.01, "volume": 169094.0}, {"date": "2025-05-12", "close": 25.67, "volume": 176516.0}, {"date": "2025-05-13", "close": 26.33, "volume": 168382.0}, {"date": "2025-05-14", "close": 26.25, "volume": 260239.0}, {"date": "2025-05-15", "close": 26.28, "volume": 189700.0}, {"date": "2025-05-16", "close": 26.84, "volume": 167389.0}, {"date": "2025-05-19", "close": 27.28, "volume": 166344.0}, {"date": "2025-05-20", "close": 27.8, "volume": 247290.0}, {"date": "2025-05-21", "close": 27.25, "volume": 294946.0}, {"date": "2025-05-22", "close": 27.34, "volume": 146782.0}, {"date": "2025-05-23", "close": 27.31, "volume": 157806.0}, {"date": "2025-05-27", "close": 28.48, "volume": 176909.0}, {"date": "2025-05-28", "close": 28.23, "volume": 159754.0}, {"date": "2025-05-29", "close": 27.34, "volume": 180753.0}, {"date": "2025-05-30", "close": 26.89, "volume": 310750.0}, {"date": "2025-06-02", "close": 27.06, "volume": 217568.0}, {"date": "2025-06-03", "close": 27.78, "volume": 223700.0}, {"date": "2025-06-04", "close": 26.72, "volume": 184461.0}, {"date": "2025-06-05", "close": 26.76, "volume": 316559.0}, {"date": "2025-06-06", "close": 26.19, "volume": 232172.0}, {"date": "2025-06-09", "close": 27.2, "volume": 356780.0}, {"date": "2025-06-10", "close": 26.74, "volume": 157366.0}, {"date": "2025-06-11", "close": 27.14, "volume": 265389.0}, {"date": "2025-06-12", "close": 27.87, "volume": 224132.0}, {"date": "2025-06-13", "close": 27.75, "volume": 358338.0}, {"date": "2025-06-16", "close": 29.3, "volume": 372814.0}, {"date": "2025-06-17", "close": 29.8, "volume": 391106.0}, {"date": "2025-06-18", "close": 29.36, "volume": 389372.0}, {"date": "2025-06-20", "close": 28.49, "volume": 314337.0}, {"date": "2025-06-23", "close": 28.91, "volume": 174392.0}, {"date": "2025-06-24", "close": 29.37, "volume": 244744.0}, {"date": "2025-06-25", "close": 29.24, "volume": 169250.0}, {"date": "2025-06-26", "close": 30.06, "volume": 279033.0}, {"date": "2025-06-27", "close": 29.6, "volume": 422265.0}, {"date": "2025-06-30", "close": 28.31, "volume": 374300.0}, {"date": "2025-07-01", "close": 28.75, "volume": 334594.0}, {"date": "2025-07-02", "close": 29.11, "volume": 186924.0}, {"date": "2025-07-03", "close": 30.0, "volume": 126410.0}, {"date": "2025-07-07", "close": 29.79, "volume": 243161.0}, {"date": "2025-07-08", "close": 29.61, "volume": 178067.0}, {"date": "2025-07-09", "close": 30.92, "volume": 283376.0}, {"date": "2025-07-10", "close": 30.76, "volume": 236776.0}, {"date": "2025-07-11", "close": 30.66, "volume": 154395.0}, {"date": "2025-07-14", "close": 30.36, "volume": 133032.0}, {"date": "2025-07-15", "close": 30.05, "volume": 132632.0}, {"date": "2025-07-16", "close": 31.69, "volume": 279112.0}, {"date": "2025-07-17", "close": 31.97, "volume": 277683.0}, {"date": "2025-07-18", "close": 32.0, "volume": 192267.0}, {"date": "2025-07-21", "close": 31.55, "volume": 123840.0}, {"date": "2025-07-22", "close": 32.11, "volume": 271980.0}, {"date": "2025-07-23", "close": 33.84, "volume": 243614.0}, {"date": "2025-07-24", "close": 33.88, "volume": 148131.0}, {"date": "2025-07-25", "close": 34.63, "volume": 203635.0}, {"date": "2025-07-28", "close": 34.71, "volume": 435222.0}, {"date": "2025-07-29", "close": 40.35, "volume": 1020416.0}, {"date": "2025-07-30", "close": 43.53, "volume": 1001101.0}, {"date": "2025-07-31", "close": 44.95, "volume": 772781.0}, {"date": "2025-08-01", "close": 45.13, "volume": 888291.0}, {"date": "2025-08-04", "close": 44.84, "volume": 944277.0}, {"date": "2025-08-05", "close": 45.6, "volume": 482428.0}, {"date": "2025-08-06", "close": 45.48, "volume": 251147.0}, {"date": "2025-08-07", "close": 44.02, "volume": 492155.0}, {"date": "2025-08-08", "close": 43.93, "volume": 415785.0}, {"date": "2025-08-11", "close": 44.42, "volume": 289092.0}, {"date": "2025-08-12", "close": 46.95, "volume": 348504.0}, {"date": "2025-08-13", "close": 46.05, "volume": 497304.0}, {"date": "2025-08-14", "close": 44.65, "volume": 309169.0}, {"date": "2025-08-15", "close": 44.61, "volume": 472623.0}, {"date": "2025-08-18", "close": 46.58, "volume": 365285.0}, {"date": "2025-08-19", "close": 44.73, "volume": 454747.0}, {"date": "2025-08-20", "close": 45.21, "volume": 254801.0}, {"date": "2025-08-21", "close": 46.59, "volume": 261764.0}, {"date": "2025-08-22", "close": 47.98, "volume": 276894.0}, {"date": "2025-08-25", "close": 47.535, "volume": 150781.0}, {"date": "2025-08-26", "close": 48.09, "volume": 360138.0}, {"date": "2025-08-27", "close": 46.8, "volume": 389778.0}, {"date": "2025-08-28", "close": 46.69, "volume": 459065.0}, {"date": "2025-08-29", "close": 45.59, "volume": 709235.0}, {"date": "2025-09-02", "close": 45.52, "volume": 941090.0}, {"date": "2025-09-03", "close": 46.43, "volume": 522032.0}, {"date": "2025-09-04", "close": 48.77, "volume": 501068.0}, {"date": "2025-09-05", "close": 47.17, "volume": 620195.0}, {"date": "2025-09-08", "close": 45.12, "volume": 468051.0}, {"date": "2025-09-09", "close": 45.28, "volume": 726430.0}, {"date": "2025-09-10", "close": 47.15, "volume": 472073.0}, {"date": "2025-09-11", "close": 47.66, "volume": 220903.0}, {"date": "2025-09-12", "close": 48.13, "volume": 385654.0}, {"date": "2025-09-15", "close": 49.33, "volume": 434391.0}, {"date": "2025-09-16", "close": 50.68, "volume": 505433.0}, {"date": "2025-09-17", "close": 49.05, "volume": 985946.0}, {"date": "2025-09-18", "close": 51.15, "volume": 535159.0}, {"date": "2025-09-19", "close": 48.89, "volume": 1728660.0}, {"date": "2025-09-22", "close": 50.53, "volume": 426362.0}, {"date": "2025-09-23", "close": 51.03, "volume": 514052.0}, {"date": "2025-09-24", "close": 49.89, "volume": 392269.0}, {"date": "2025-09-25", "close": 49.7, "volume": 759150.0}, {"date": "2025-09-26", "close": 49.26, "volume": 569576.0}, {"date": "2025-09-29", "close": 50.28, "volume": 618658.0}, {"date": "2025-09-30", "close": 51.2, "volume": 939593.0}, {"date": "2025-10-01", "close": 51.91, "volume": 610348.0}, {"date": "2025-10-02", "close": 51.49, "volume": 390202.0}, {"date": "2025-10-03", "close": 50.28, "volume": 419787.0}, {"date": "2025-10-06", "close": 53.1, "volume": 437109.0}, {"date": "2025-10-07", "close": 50.99, "volume": 534746.0}, {"date": "2025-10-08", "close": 52.03, "volume": 489176.0}, {"date": "2025-10-09", "close": 50.01, "volume": 282396.0}, {"date": "2025-10-10", "close": 49.815, "volume": 542723.0}, {"date": "2025-10-13", "close": 48.52, "volume": 584244.0}, {"date": "2025-10-14", "close": 47.86, "volume": 967154.0}, {"date": "2025-10-15", "close": 52.525, "volume": 847288.0}, {"date": "2025-10-16", "close": 50.92, "volume": 494170.0}, {"date": "2025-10-17", "close": 48.88, "volume": 299676.0}, {"date": "2025-10-20", "close": 50.21, "volume": 313799.0}, {"date": "2025-10-21", "close": 50.43, "volume": 375292.0}, {"date": "2025-10-22", "close": 49.0, "volume": 583649.0}, {"date": "2025-10-23", "close": 50.85, "volume": 512778.0}, {"date": "2025-10-24", "close": 52.16, "volume": 394240.0}, {"date": "2025-10-27", "close": 53.355, "volume": 749379.0}, {"date": "2025-10-28", "close": 48.5, "volume": 2026565.0}, {"date": "2025-10-29", "close": 48.04, "volume": 1071450.0}, {"date": "2025-10-30", "close": 47.95, "volume": 616918.0}, {"date": "2025-10-31", "close": 48.89, "volume": 466753.0}, {"date": "2025-11-03", "close": 52.0, "volume": 491284.0}, {"date": "2025-11-04", "close": 53.63, "volume": 596088.0}, {"date": "2025-11-05", "close": 55.5, "volume": 666200.0}, {"date": "2025-11-06", "close": 53.62, "volume": 354834.0}, {"date": "2025-11-07", "close": 53.3, "volume": 276014.0}, {"date": "2025-11-10", "close": 54.2, "volume": 271457.0}, {"date": "2025-11-11", "close": 53.82, "volume": 232609.0}, {"date": "2025-11-12", "close": 51.88, "volume": 387770.0}, {"date": "2025-11-13", "close": 49.27, "volume": 339012.0}, {"date": "2025-11-14", "close": 49.49, "volume": 383199.0}, {"date": "2025-11-17", "close": 47.44, "volume": 500085.0}, {"date": "2025-11-18", "close": 48.55, "volume": 489669.0}, {"date": "2025-11-19", "close": 50.745, "volume": 327399.0}, {"date": "2025-11-20", "close": 49.665, "volume": 557010.0}, {"date": "2025-11-21", "close": 50.165, "volume": 462812.0}, {"date": "2025-11-24", "close": 51.44, "volume": 247346.0}, {"date": "2025-11-25", "close": 51.51, "volume": 203731.0}, {"date": "2025-11-26", "close": 51.92, "volume": 221826.0}, {"date": "2025-11-28", "close": 52.15, "volume": 103400.0}, {"date": "2025-12-01", "close": 51.92, "volume": 177753.0}, {"date": "2025-12-02", "close": 52.28, "volume": 163589.0}, {"date": "2025-12-03", "close": 54.5, "volume": 282301.0}, {"date": "2025-12-04", "close": 55.62, "volume": 311934.0}, {"date": "2025-12-05", "close": 54.93, "volume": 241196.0}, {"date": "2025-12-08", "close": 55.99, "volume": 190494.0}, {"date": "2025-12-09", "close": 57.89, "volume": 335572.0}, {"date": "2025-12-10", "close": 58.29, "volume": 449804.0}, {"date": "2025-12-11", "close": 60.89, "volume": 268914.0}, {"date": "2025-12-12", "close": 60.96, "volume": 282734.0}, {"date": "2025-12-15", "close": 61.21, "volume": 597290.0}, {"date": "2025-12-16", "close": 60.89, "volume": 724209.0}, {"date": "2025-12-17", "close": 56.57, "volume": 375135.0}, {"date": "2025-12-18", "close": 58.8, "volume": 297720.0}, {"date": "2025-12-19", "close": 58.71, "volume": 434936.0}, {"date": "2025-12-22", "close": 60.29, "volume": 218637.0}, {"date": "2025-12-23", "close": 60.66, "volume": 165430.0}, {"date": "2025-12-24", "close": 62.51, "volume": 244543.0}, {"date": "2025-12-26", "close": 61.405, "volume": 185912.0}, {"date": "2025-12-29", "close": 60.98, "volume": 159678.0}, {"date": "2025-12-30", "close": 60.07, "volume": 131573.0}, {"date": "2025-12-31", "close": 59.85, "volume": 266642.0}, {"date": "2026-01-02", "close": 59.79, "volume": 184461.0}, {"date": "2026-01-05", "close": 62.12, "volume": 348829.0}, {"date": "2026-01-06", "close": 59.29, "volume": 315834.0}, {"date": "2026-01-07", "close": 58.87, "volume": 191113.0}, {"date": "2026-01-08", "close": 60.79, "volume": 174346.0}, {"date": "2026-01-09", "close": 61.8, "volume": 162736.0}, {"date": "2026-01-12", "close": 63.85, "volume": 123674.0}, {"date": "2026-01-13", "close": 64.17, "volume": 201964.0}, {"date": "2026-01-14", "close": 65.72, "volume": 240346.0}, {"date": "2026-01-15", "close": 66.16, "volume": 281260.0}, {"date": "2026-01-16", "close": 67.04, "volume": 268985.0}, {"date": "2026-01-20", "close": 66.17, "volume": 191261.0}, {"date": "2026-01-21", "close": 66.58, "volume": 258849.0}, {"date": "2026-01-22", "close": 68.21, "volume": 273613.0}, {"date": "2026-01-23", "close": 68.44, "volume": 270359.0}, {"date": "2026-01-26", "close": 70.215, "volume": 199349.0}, {"date": "2026-01-27", "close": 71.02, "volume": 194459.0}, {"date": "2026-01-28", "close": 69.58, "volume": 439525.0}, {"date": "2026-01-29", "close": 70.13, "volume": 227784.0}, {"date": "2026-01-30", "close": 67.43, "volume": 280386.0}, {"date": "2026-02-02", "close": 68.12, "volume": 348435.0}, {"date": "2026-02-03", "close": 70.86, "volume": 230884.0}, {"date": "2026-02-04", "close": 68.85, "volume": 415386.0}, {"date": "2026-02-05", "close": 68.06, "volume": 314976.0}, {"date": "2026-02-06", "close": 72.37, "volume": 227504.0}, {"date": "2026-02-09", "close": 73.78, "volume": 213499.0}, {"date": "2026-02-10", "close": 73.49, "volume": 296975.0}, {"date": "2026-02-11", "close": 76.18, "volume": 293762.0}, {"date": "2026-02-12", "close": 75.12, "volume": 378085.0}, {"date": "2026-02-13", "close": 79.14, "volume": 302128.0}, {"date": "2026-02-17", "close": 78.93, "volume": 535460.0}, {"date": "2026-02-18", "close": 78.41, "volume": 279655.0}, {"date": "2026-02-19", "close": 78.24, "volume": 338803.0}, {"date": "2026-02-20", "close": 78.78, "volume": 328263.0}, {"date": "2026-02-23", "close": 77.68, "volume": 392779.0}, {"date": "2026-02-24", "close": 60.0, "volume": 3104918.0}, {"date": "2026-02-25", "close": 64.81, "volume": 2184803.0}, {"date": "2026-02-26", "close": 63.32, "volume": 1657317.0}, {"date": "2026-02-27", "close": 60.45, "volume": 927034.0}, {"date": "2026-03-02", "close": 57.81, "volume": 1080738.0}, {"date": "2026-03-03", "close": 54.17, "volume": 1174368.0}, {"date": "2026-03-04", "close": 55.51, "volume": 820299.0}, {"date": "2026-03-05", "close": 54.55, "volume": 694212.0}, {"date": "2026-03-06", "close": 52.53, "volume": 837091.0}, {"date": "2026-03-09", "close": 51.38, "volume": 734198.0}, {"date": "2026-03-10", "close": 54.34, "volume": 811949.0}, {"date": "2026-03-11", "close": 54.89, "volume": 499217.0}, {"date": "2026-03-12", "close": 54.285, "volume": 627751.0}, {"date": "2026-03-13", "close": 54.5, "volume": 688943.0}, {"date": "2026-03-16", "close": 57.06, "volume": 674713.0}, {"date": "2026-03-17", "close": 58.8, "volume": 658521.0}, {"date": "2026-03-18", "close": 56.28, "volume": 637253.0}, {"date": "2026-03-19", "close": 57.74, "volume": 569976.0}, {"date": "2026-03-20", "close": 55.28, "volume": 904629.0}, {"date": "2026-03-23", "close": 58.41, "volume": 408744.0}, {"date": "2026-03-24", "close": 62.04, "volume": 714920.0}, {"date": "2026-03-25", "close": 62.08, "volume": 729470.0}, {"date": "2026-03-26", "close": 61.09, "volume": 527566.0}, {"date": "2026-03-27", "close": 60.95, "volume": 805549.0}, {"date": "2026-03-30", "close": 57.02, "volume": 577509.0}, {"date": "2026-03-31", "close": 59.58, "volume": 722672.0}, {"date": "2026-04-01", "close": 61.5, "volume": 392448.0}, {"date": "2026-04-02", "close": 62.18, "volume": 306001.0}, {"date": "2026-04-06", "close": 60.34, "volume": 463880.0}, {"date": "2026-04-07", "close": 58.91, "volume": 437859.0}, {"date": "2026-04-08", "close": 62.61, "volume": 616562.0}, {"date": "2026-04-09", "close": 65.02, "volume": 329773.0}, {"date": "2026-04-10", "close": 64.24, "volume": 366852.0}, {"date": "2026-04-13", "close": 66.86, "volume": 463501.0}, {"date": "2026-04-14", "close": 66.07, "volume": 371425.0}, {"date": "2026-04-15", "close": 64.69, "volume": 270204.0}, {"date": "2026-04-16", "close": 63.99, "volume": 272057.0}, {"date": "2026-04-17", "close": 65.27, "volume": 255723.0}, {"date": "2026-04-20", "close": 65.07, "volume": 311064.0}, {"date": "2026-04-21", "close": 61.47, "volume": 330105.0}, {"date": "2026-04-22", "close": 63.83, "volume": 528720.0}, {"date": "2026-04-23", "close": 64.8, "volume": 430134.0}, {"date": "2026-04-24", "close": 64.885, "volume": 404884.0}, {"date": "2026-04-27", "close": 64.92, "volume": 651069.0}, {"date": "2026-04-28", "close": 74.29, "volume": 2692389.0}, {"date": "2026-04-29", "close": 72.48, "volume": 957516.0}, {"date": "2026-04-30", "close": 74.14, "volume": 686386.0}, {"date": "2026-05-01", "close": 74.3, "volume": 500088.0}, {"date": "2026-05-04", "close": 78.17, "volume": 1799167.0}, {"date": "2026-05-05", "close": 87.78, "volume": 1706813.0}, {"date": "2026-05-06", "close": 86.25, "volume": 1102902.0}, {"date": "2026-05-07", "close": 81.38, "volume": 888728.0}, {"date": "2026-05-08", "close": 81.78, "volume": 650903.0}, {"date": "2026-05-11", "close": 81.5, "volume": 701142.0}, {"date": "2026-05-12", "close": 80.45, "volume": 506050.0}, {"date": "2026-05-13", "close": 83.14, "volume": 716315.0}, {"date": "2026-05-14", "close": 86.08, "volume": 670513.0}, {"date": "2026-05-15", "close": 80.84, "volume": 433876.0}, {"date": "2026-05-18", "close": 79.44, "volume": 694171.0}, {"date": "2026-05-19", "close": 78.32, "volume": 902025.0}, {"date": "2026-05-20", "close": 81.29, "volume": 590909.0}, {"date": "2026-05-21", "close": 80.68, "volume": 409931.0}, {"date": "2026-05-22", "close": 81.71, "volume": 592476.0}, {"date": "2026-05-26", "close": 89.87, "volume": 1198342.0}, {"date": "2026-05-27", "close": 86.95, "volume": 680003.0}, {"date": "2026-05-28", "close": 83.31, "volume": 2171806.0}, {"date": "2026-05-29", "close": 74.75, "volume": 2196668.0}, {"date": "2026-06-01", "close": 79.03, "volume": 1620953.0}, {"date": "2026-06-02", "close": 78.47, "volume": 1205374.0}, {"date": "2026-06-03", "close": 79.47, "volume": 755432.0}, {"date": "2026-06-04", "close": 81.1, "volume": 1535370.0}, {"date": "2026-06-05", "close": 78.02, "volume": 1000513.0}, {"date": "2026-06-08", "close": 80.53, "volume": 764756.0}, {"date": "2026-06-09", "close": 95.445, "volume": 1582759.0}, {"date": "2026-06-10", "close": 92.29, "volume": 1393751.0}, {"date": "2026-06-11", "close": 96.41, "volume": 814222.0}, {"date": "2026-06-12", "close": 96.74, "volume": 693919.0}, {"date": "2026-06-15", "close": 95.01, "volume": 851487.0}, {"date": "2026-06-16", "close": 92.55, "volume": 576449.0}, {"date": "2026-06-17", "close": 94.46, "volume": 657198.0}, {"date": "2026-06-18", "close": 98.4, "volume": 777271.0}, {"date": "2026-06-22", "close": 99.67, "volume": 942206.0}, {"date": "2026-06-23", "close": 96.67, "volume": 674350.0}, {"date": "2026-06-24", "close": 95.4, "volume": 1076075.0}, {"date": "2026-06-25", "close": 95.09, "volume": 615812.0}, {"date": "2026-06-26", "close": 91.87, "volume": 1877042.0}, {"date": "2026-06-29", "close": 90.07, "volume": 700875.0}, {"date": "2026-06-30", "close": 90.74, "volume": 721830.0}, {"date": "2026-07-01", "close": 85.55, "volume": 658801.0}, {"date": "2026-07-02", "close": 82.15, "volume": 1137783.0}, {"date": "2026-07-06", "close": 80.68, "volume": 965270.0}, {"date": "2026-07-07", "close": 78.84, "volume": 719153.0}, {"date": "2026-07-08", "close": 79.53, "volume": 774375.0}, {"date": "2026-07-09", "close": 84.32, "volume": 785120.0}, {"date": "2026-07-10", "close": 83.63, "volume": 707616.0}, {"date": "2026-07-13", "close": 81.9, "volume": 600622.0}, {"date": "2026-07-14", "close": 82.85, "volume": 517882.0}, {"date": "2026-07-15", "close": 80.505, "volume": 427953.0}, {"date": "2026-07-16", "close": 80.3, "volume": 627457.0}, {"date": "2026-07-17", "close": 79.93, "volume": 692385.0}, {"date": "2026-07-20", "close": 78.88, "volume": 499416.0}, {"date": "2026-07-21", "close": 82.09, "volume": 934608.0}, {"date": "2026-07-22", "close": 81.82, "volume": 563462.0}, {"date": "2026-07-23", "close": 79.59, "volume": 618702.0}, {"date": "2026-07-24", "close": 75.63, "volume": 1076331.0}, {"date": "2026-07-27", "close": 73.77, "volume": 1207027.0}, {"date": "2026-07-28", "close": 67.48, "volume": 1315983.0}, {"date": "2026-07-29", "close": 59.82, "volume": 2461607.0}, {"date": "2026-07-30", "close": 65.54, "volume": 1345770.0}, {"date": "2026-07-31", "close": 65.89, "volume": 672171.0}, {"date": "2026-08-03", "close": 68.33, "volume": 618494.0}, {"date": "2026-08-04", "close": 70.27, "volume": 1389757.0}, {"date": "2026-08-05", "close": 69.12, "volume": 580227.0}, {"date": "2026-08-06", "close": 68.61, "volume": 541206.0}, {"date": "2026-08-07", "close": 70.92, "volume": 1838994.0}, {"date": "2026-08-10", "close": 70.38, "volume": 1421593.0}, {"date": "2026-08-11", "close": 73.97, "volume": 1172522.0}, {"date": "2026-08-12", "close": 75.83, "volume": 1588640.0}, {"date": "2026-08-13", "close": 76.82, "volume": 926259.0}, {"date": "2026-08-14", "close": 79.59, "volume": 572063.0}], "refreshing": true}