{"ticker": "CRK", "overview": {"cik": "23194", "ticker": "CRK", "name": "COMSTOCK RESOURCES INC", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326260", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323767", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272060", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001624603-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001232903-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001956712-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001784559-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001782837-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001715666-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001865143-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001232893-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001232890-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001136269-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001200273-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001603288-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254873", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206524", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-174200", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170561", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170563", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001782837-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000142", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001784559-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001624603-26-000003", "price_sensitive": false}]}, "description": "COMSTOCK RESOURCES INC trades as CRK on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 813 insider filings for the company, from December 2003 to March 2026. Across those, 26 insiders disclosed 53 open-market purchases totalling $547.16M against 40 sales totalling $123.76M. The most recent filing on record is dated 6 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 53, "buy_sum": 547156397.4939, "sell_n": 40, "sell_sum": 123763171.8485, "net": 423393225.6453999, "insiders": 26, "first_date": "2003-12-09", "last_date": "2026-03-05"}, "metrics": {"ticker": "CRK", "has_prices": true, "as_of": "2026-08-07", "last": 13.41, "prev_close": 13.21, "change": 0.1999999999999993, "change_pct": 0.015140045420136205, "session_volume": 1629022.0, "vwap_5": 13.27364003139818, "vwap_20": 13.143646513998673, "vwap_60": 13.5997009616401, "vwap_250": 18.546537899041898, "high_52w": 27.37, "low_52w": 12.38, "avg_volume_20": 2467063.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001232890-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "M. Jay Allison", "who_key": "ALLISON M JAY", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 466427.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123289026000004/0001232890-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001232893-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Roland O. Burns", "who_key": "BURNS ROLAND O", "role": "President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 317265.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123289326000004/0001232893-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001865143-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Brian Christopher Claunch", "who_key": "Claunch Brian Christopher", "role": "VP of Financial Reporting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16263.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000186514326000004/0001865143-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001715666-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Daniel S. Harrison", "who_key": "Harrison Daniel S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 87009.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000171566626000004/0001715666-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001782837-26-000005", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Patrick McGough", "who_key": "McGough Patrick", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14651.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178283726000005/0001782837-26-000005-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001784559-26-000005", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Ronald Eugene Mills", "who_key": "Mills Ronald Eugene", "role": "VP of Finance. and IR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15457.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178455926000005/0001784559-26-000005-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001956712-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Clifford Doyle Newell III", "who_key": "Newell Clifford Doyle III", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34463.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000195671226000004/0001956712-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001232903-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Daniel K. Presley", "who_key": "PRESLEY DANIEL K", "role": "VP of Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14196.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123290326000004/0001232903-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001624603-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "LaRae Lynn Sanders", "who_key": "Sanders LaRae Lynn", "role": "Vice President of Land", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13702.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000162460326000004/0001624603-26-000004-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215512}, {"id": "0001603288-26-000001", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Elizabeth B. Davis", "who_key": "Davis Elizabeth B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200001.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000160328826000001/0001603288-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001200273-26-000001", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Morris E. Foster", "who_key": "FOSTER MORRIS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200001.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000120027326000001/0001200273-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001136269-26-000001", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Jim L. Turner", "who_key": "TURNER JIM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200001.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000113626926000001/0001136269-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001782837-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Patrick McGough", "who_key": "McGough Patrick", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1037242.575, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The president cashes out $1M of CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178283726000004/0001782837-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349432}, {"id": "0001232890-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "M. Jay Allison", "who_key": "ALLISON M JAY", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1206066.1500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123289026000003/0001232890-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001232893-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Roland O. Burns", "who_key": "BURNS ROLAND O", "role": "President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 556891.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123289326000003/0001232893-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001865143-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Brian Christopher Claunch", "who_key": "Claunch Brian Christopher", "role": "VP of Financial Reporting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46488.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000186514326000003/0001865143-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001715666-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Daniel S. Harrison", "who_key": "Harrison Daniel S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145182.90000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000171566626000003/0001715666-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001782837-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Patrick McGough", "who_key": "McGough Patrick", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40672.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178283726000003/0001782837-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001784559-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Ronald Eugene Mills", "who_key": "Mills Ronald Eugene", "role": "VP of Finance. and IR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4351120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178455926000003/0001784559-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001956712-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Clifford Doyle Newell III", "who_key": "Newell Clifford Doyle III", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71281.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000195671226000003/0001956712-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001232903-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Daniel K. Presley", "who_key": "PRESLEY DANIEL K", "role": "VP of Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37655.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123290326000003/0001232903-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001624603-26-000003", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "LaRae Lynn Sanders", "who_key": "Sanders LaRae Lynn", "role": "Vice President of Land", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38509.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000162460326000003/0001624603-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001784559-26-000004", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Ronald Eugene Mills", "who_key": "Mills Ronald Eugene", "role": "VP of Finance. and IR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43511.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178455926000004/0001784559-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001232890-26-000002", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "M. Jay Allison", "who_key": "ALLISON M JAY", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 615716.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123289026000002/0001232890-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001232893-26-000002", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Roland O. Burns", "who_key": "BURNS ROLAND O", "role": "President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148760.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123289326000002/0001232893-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001865143-26-000002", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Brian Christopher Claunch", "who_key": "Claunch Brian Christopher", "role": "VP of Financial Reporting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26353.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000186514326000002/0001865143-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001715666-26-000002", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Daniel S. Harrison", "who_key": "Harrison Daniel S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81591.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000171566626000002/0001715666-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001782837-26-000002", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Patrick McGough", "who_key": "McGough Patrick", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25164.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178283726000002/0001782837-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001784559-26-000002", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Ronald Eugene Mills", "who_key": "Mills Ronald Eugene", "role": "VP of Finance. and IR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24857.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178455926000002/0001784559-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001956712-26-000002", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Clifford Doyle Newell III", "who_key": "Newell Clifford Doyle III", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47873.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on CRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000195671226000002/0001956712-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}], "recent_buys": [{"id": "0001562180-24-006535", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Arkoma Drilling, L.P.", "who_key": "Arkoma Drilling, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19395165.891799998, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whale tops up: $19.4M of CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006535/0001562180-24-006535-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148632}, {"id": "0001562180-24-006467", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Arkoma Drilling, L.P.", "who_key": "Arkoma Drilling, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34440326.5, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CRK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006467/0001562180-24-006467-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155832}, {"id": "0001562180-24-006325", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Arkoma Drilling, L.P.", "who_key": "Arkoma Drilling, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6101253.1935, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CRK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006325/0001562180-24-006325-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164472}, {"id": "0001562180-24-006281", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Arkoma Drilling, L.P.", "who_key": "Arkoma Drilling, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30709841.847999997, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders pile into CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006281/0001562180-24-006281-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165912}, {"id": "0001562180-24-006149", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Arkoma Drilling, L.P.", "who_key": "Arkoma Drilling, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25788769.982, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders pile into CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006149/0001562180-24-006149-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170232}, {"id": "0001562180-24-006099", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Blue Star Exploration Corp", "who_key": "Blue Star Exploration Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21031735.514, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying CRK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006099/0001562180-24-006099-index.htm", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177432}, {"id": "0000950170-24-036131", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Blue Star Exploration Corp", "who_key": "Blue Star Exploration Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 100450000.0, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 4 buying CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000095017024036131/0000950170-24-036131-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001562180-23-003106", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Roland O. Burns", "who_key": "BURNS ROLAND O", "role": "President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 198988.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218023003106/0001562180-23-003106-index.htm", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900312}, {"id": "0001562180-23-002797", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Brian Christopher Claunch", "who_key": "Claunch Brian Christopher", "role": "VP of Financial Reporting", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50400.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 5 buying CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218023002797/0001562180-23-002797-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913272}, {"id": "0001562180-23-002796", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Patrick McGough", "who_key": "McGough Patrick", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 201000.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders pile into CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218023002796/0001562180-23-002796-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913272}, {"id": "0001562180-22-008423", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Jim L. Turner", "who_key": "TURNER JIM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208690.5, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CRK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022008423/0001562180-22-008423-index.htm", "trade_date": "2022-12-22", "timestamp": "2022-12-22", "mins": 2032792}, {"id": "0001562180-22-008193", "src": "INSIDERS", "ticker": "CRK", "cik": "23194", "company": "COMSTOCK RESOURCES INC", "company_raw": "COMSTOCK RESOURCES INC", "who": "Morris E. Foster", "who_key": "FOSTER MORRIS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200978.25, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 8 insiders into CRK", "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022008193/0001562180-22-008193-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051512}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Comstock Resources, Inc. Common Stock", "new_value": "COMSTOCK RESOURCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000023194", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000023194", "applied": 1, "detected_at": "2026-09-11T07:46:01.758546"}]}, "key_people": [{"who": "Blue Star Exploration Corp", "who_key": "Blue Star Exploration Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 421481735.514, "sold": 0, "net": 421481735.514, "trades": 3, "top_score": 81.0, "lean": "buying", "history": [{"action": "BUY", "amount": 21031735.514, "date": "2024-08-07", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006099/0001562180-24-006099-index.htm"}, {"action": "BUY", "amount": 100450000.0, "date": "2024-03-25", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000095017024036131/0000950170-24-036131-index.htm"}, {"action": "BUY", "amount": 300000000.0, "date": "2019-07-16", "score": 81.0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000089924319019768/0000899243-19-019768-index.htm"}], "latest": {"action": "BUY", "amount": 21031735.514, "date": "2024-08-07", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006099/0001562180-24-006099-index.htm"}}, {"who": "Arkoma Drilling, L.P.", "who_key": "Arkoma Drilling, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 116435357.4153, "sold": 0, "net": 116435357.4153, "trades": 5, "top_score": 67.0, "lean": "buying", "history": [{"action": "BUY", "amount": 19395165.891799998, "date": "2024-08-27", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006535/0001562180-24-006535-index.htm"}, {"action": "BUY", "amount": 34440326.5, "date": "2024-08-22", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006467/0001562180-24-006467-index.htm"}, {"action": "BUY", "amount": 6101253.1935, "date": "2024-08-16", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006325/0001562180-24-006325-index.htm"}, {"action": "BUY", "amount": 30709841.847999997, "date": "2024-08-15", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006281/0001562180-24-006281-index.htm"}, {"action": "BUY", "amount": 25788769.982, "date": "2024-08-12", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006149/0001562180-24-006149-index.htm"}], "latest": {"action": "BUY", "amount": 19395165.891799998, "date": "2024-08-27", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218024006535/0001562180-24-006535-index.htm"}}, {"who": "Stuart D. Porter", "who_key": "Porter Stuart D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 110236000.0, "net": -110236000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55118000.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000110465920097628/0001104659-20-097628-index.htm"}, {"action": "SELL", "amount": 55118000.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000110465920100192/0001104659-20-100192-index.htm"}], "latest": {"action": "SELL", "amount": 55118000.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000110465920097628/0001104659-20-097628-index.htm"}}, {"who": "M. Jay Allison", "who_key": "ALLISON M JAY", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2179914.15, "sold": 4420320.8, "net": -2240406.65, "trades": 9, "top_score": 61.3, "lean": "selling", "history": [{"action": "BUY", "amount": 975000.0, "date": "2022-09-16", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022006693/0001562180-22-006693-index.htm"}, {"action": "BUY", "amount": 190028.0, "date": "2020-05-14", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218020003633/0001562180-20-003633-index.htm"}, {"action": "BUY", "amount": 99998.75, "date": "2017-12-28", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218017004042/0001562180-17-004042-index.htm"}, {"action": "BUY", "amount": 783667.3999999999, "date": "2017-12-06", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218017003772/0001562180-17-003772-index.htm"}, {"action": "SELL", "amount": 80994.4, "date": "2016-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218016003898/0001562180-16-003898-index.htm"}, {"action": "SELL", "amount": 80994.4, "date": "2016-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218016003899/0001562180-16-003899-index.htm"}, {"action": "BUY", "amount": 19800.0, "date": "2015-08-11", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760215024756/0001127602-15-024756-index.htm"}, {"action": "BUY", "amount": 111420.0, "date": "2014-11-07", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760214031624/0001127602-14-031624-index.htm"}, {"action": "SELL", "amount": 4258332.0, "date": "2010-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760210010106/0001127602-10-010106-index.htm"}], "latest": {"action": "BUY", "amount": 975000.0, "date": "2022-09-16", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022006693/0001562180-22-006693-index.htm"}}, {"who": "Jim L. Turner", "who_key": "TURNER JIM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1765710.5, "sold": 0, "net": 1765710.5, "trades": 4, "top_score": 58.2, "lean": "buying", "history": [{"action": "BUY", "amount": 208690.5, "date": "2022-12-22", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022008423/0001562180-22-008423-index.htm"}, {"action": "BUY", "amount": 917195.0000000001, "date": "2022-09-08", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022006573/0001562180-22-006573-index.htm"}, {"action": "BUY", "amount": 354855.0, "date": "2020-05-14", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218020003632/0001562180-20-003632-index.htm"}, {"action": "BUY", "amount": 284970.0, "date": "2014-12-08", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760214034501/0001127602-14-034501-index.htm"}], "latest": {"action": "BUY", "amount": 208690.5, "date": "2022-12-22", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022008423/0001562180-22-008423-index.htm"}}, {"who": "Carl H. Westcott", "who_key": "WESTCOTT CARL H", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1729742.7441, "sold": 21382.86, "net": 1708359.8841, "trades": 3, "top_score": 56.7, "lean": "buying", "history": [{"action": "SELL", "amount": 20532.3, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000110465916124623/0001104659-16-124623-index.htm"}, {"action": "SELL", "amount": 850.56, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000110465916122422/0001104659-16-122422-index.htm"}, {"action": "BUY", "amount": 1729742.7441, "date": "2015-08-07", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000110465915058254/0001104659-15-058254-index.htm"}], "latest": {"action": "SELL", "amount": 20532.3, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000110465916124623/0001104659-16-124623-index.htm"}}, {"who": "Patrick McGough", "who_key": "McGough Patrick", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 628968.0, "sold": 1037242.575, "net": -408274.57499999995, "trades": 3, "top_score": 58.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1037242.575, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178283726000004/0001782837-26-000004-index.htm"}, {"action": "BUY", "amount": 201000.0, "date": "2023-03-15", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218023002796/0001562180-23-002796-index.htm"}, {"action": "BUY", "amount": 427968.0, "date": "2022-08-08", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000156218022005968/0001562180-22-005968-index.htm"}], "latest": {"action": "SELL", "amount": 1037242.575, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000178283726000004/0001782837-26-000004-index.htm"}}, {"who": "Cecil E. Martin Jr", "who_key": "MARTIN CECIL E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 246524.99999999997, "sold": 1378011.0005, "net": -1131486.0005, "trades": 5, "top_score": 46.1, "lean": "selling", "history": [{"action": "BUY", "amount": 49224.99999999999, "date": "2016-11-15", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760216067359/0001127602-16-067359-index.htm"}, {"action": "BUY", "amount": 19900.0, "date": "2015-08-11", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760215024761/0001127602-15-024761-index.htm"}, {"action": "BUY", "amount": 177399.99999999997, "date": "2014-12-01", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760214033728/0001127602-14-033728-index.htm"}, {"action": "SELL", "amount": 954222.2505, "date": "2008-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000002319408000062/0000023194-08-000062-index.htm"}, {"action": "SELL", "amount": 423788.75, "date": "2003-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000123289303000043/0001232893-03-000043-index.htm"}], "latest": {"action": "BUY", "amount": 49224.99999999999, "date": "2016-11-15", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/23194/000112760216067359/0001127602-16-067359-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326260", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323767", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272060", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001624603-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001232903-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001956712-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001784559-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001782837-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001715666-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001865143-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001232893-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001232890-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001136269-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001200273-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001603288-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254873", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206524", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-174200", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170561", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170563", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001782837-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000142", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001784559-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001624603-26-000003", "price_sensitive": false}], "performance": {"ticker": "CRK", "has_prices": true, "summary": {"n": 53, "avg": 1.3596134038422183, "win_rate": 0.8301886792452831, "best": 2.257226135535584, "worst": -0.29234828496042214, "as_of": "2026-08-07"}, "buys": [{"who": "Arkoma Drilling, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19395165.891799998, "date": "2024-08-27", "score": 64.0, "ref_price": 11.03, "return": 0.21577515865820499}, {"who": "Arkoma Drilling, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34440326.5, "date": "2024-08-22", "score": 67.0, "ref_price": 10.71, "return": 0.2521008403361344}, {"who": "Arkoma Drilling, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6101253.1935, "date": "2024-08-16", "score": 58.0, "ref_price": 10.65, "return": 0.2591549295774648}, {"who": "Arkoma Drilling, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30709841.847999997, "date": "2024-08-15", "score": 66.4, "ref_price": 10.53, "return": 0.2735042735042736}, {"who": "Arkoma Drilling, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25788769.982, "date": "2024-08-12", "score": 65.5, "ref_price": 10.12, "return": 0.32509881422924913}, {"who": "Blue Star Exploration Corp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21031735.514, "date": "2024-08-07", "score": 64.4, "ref_price": 8.77, "return": 0.5290763968072977}, {"who": "Blue Star Exploration Corp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100450000.0, "date": "2024-03-25", "score": 73.5, "ref_price": 8.57, "return": 0.5647607934655776}, {"who": "BURNS ROLAND O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO, Director", "amount": 198988.0, "date": "2023-03-24", "score": 50.3, "ref_price": 10.53, "return": 0.2735042735042736}, {"who": "Claunch Brian Christopher", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Financial Reporting", "amount": 50400.0, "date": "2023-03-15", "score": 32.9, "ref_price": 10.22, "return": 0.31213307240704496}, {"who": "McGough Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Operations", "amount": 201000.0, "date": "2023-03-15", "score": 50.5, "ref_price": 10.22, "return": 0.31213307240704496}, {"who": "TURNER JIM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208690.5, "date": "2022-12-22", "score": 43.7, "ref_price": 13.98, "return": -0.04077253218884122}, {"who": "FOSTER MORRIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200978.25, "date": "2022-12-09", "score": 44.0, "ref_price": 13.97, "return": -0.040085898353614924}, {"who": "FOSTER MORRIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 306040.0, "date": "2022-09-23", "score": 45.8, "ref_price": 16.22, "return": -0.17324290998766947}, {"who": "FOSTER MORRIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254240.0, "date": "2022-09-16", "score": 45.5, "ref_price": 18.95, "return": -0.29234828496042214}, {"who": "ALLISON M JAY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 975000.0, "date": "2022-09-16", "score": 61.3, "ref_price": 18.95, "return": -0.29234828496042214}, {"who": "Davis Elizabeth B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199927.9425, "date": "2022-09-09", "score": 44.3, "ref_price": 18.78, "return": -0.2859424920127796}, {"who": "TURNER JIM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 917195.0000000001, "date": "2022-09-08", "score": 54.0, "ref_price": 18.38, "return": -0.27040261153427636}, {"who": "FOSTER MORRIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 243409.59999999998, "date": "2022-09-07", "score": 45.5, "ref_price": 17.56, "return": -0.2363325740318906}, {"who": "McGough Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Operations", "amount": 427968.0, "date": "2022-08-08", "score": 58.4, "ref_price": 14.84, "return": -0.09636118598382748}, {"who": "BURNS ROLAND O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO, Director", "amount": 118532.5, "date": "2020-05-14", "score": 47.9, "ref_price": 4.44, "return": 2.0202702702702697}, {"who": "ALLISON M JAY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 190028.0, "date": "2020-05-14", "score": 52.8, "ref_price": 4.44, "return": 2.0202702702702697}, {"who": "TURNER JIM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 354855.0, "date": "2020-05-14", "score": 58.2, "ref_price": 4.44, "return": 2.0202702702702697}, {"who": "Blue Star Exploration Corp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 300000000.0, "date": "2019-07-16", "score": 81.0, "ref_price": 5.82, "return": 1.304123711340206}, {"who": "ALLISON M JAY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 99998.75, "date": "2017-12-28", "score": 49.4, "ref_price": 7.98, "return": 0.6804511278195488}, {"who": "ALLISON M JAY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 783667.3999999999, "date": "2017-12-06", "score": 61.0, "ref_price": 6.74, "return": 0.989614243323442}, {"who": "MARTIN CECIL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49224.99999999999, "date": "2016-11-15", "score": 38.3, "ref_price": 9.0, "return": 0.49}, {"who": "Sewell Frederic D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28000.0, "date": "2015-09-02", "score": 35.5, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "Sanders LaRae Lynn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Land", "amount": 7800.0, "date": "2015-08-14", "score": 32.2, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "SLEDGE DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19900.0, "date": "2015-08-11", "score": 32.1, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "MARTIN CECIL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19900.0, "date": "2015-08-11", "score": 30.8, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "BURNS ROLAND O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO, Director", "amount": 9900.0, "date": "2015-08-11", "score": 35.0, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "ALLISON M JAY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 19800.0, "date": "2015-08-11", "score": 40.9, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "GOOD MACK D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 19800.0, "date": "2015-08-11", "score": 35.1, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "WESTCOTT CARL H", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1729742.7441, "date": "2015-08-07", "score": 56.7, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "PRESLEY DANIEL K", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Accounting", "amount": 57099.0, "date": "2014-12-10", "score": 32.8, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "McBurney Michael D", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Marketing", "amount": 17310.0, "date": "2014-12-09", "score": 26.8, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "TURNER JIM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 284970.0, "date": "2014-12-08", "score": 58.1, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "MARTIN CECIL E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177399.99999999997, "date": "2014-12-01", "score": 46.1, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "SLEDGE DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55956.5, "date": "2014-11-11", "score": 36.9, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "Singer Richard Darius", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Financial Reporting", "amount": 45360.0, "date": "2014-11-10", "score": 31.1, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "PRESLEY DANIEL K", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Accounting", "amount": 113397.0, "date": "2014-11-07", "score": 36.6, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "Davis Elizabeth B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40022.528, "date": "2014-11-07", "score": 45.5, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "BURNS ROLAND O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO, Director", "amount": 45036.0, "date": "2014-11-07", "score": 42.5, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "ALLISON M JAY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 111420.0, "date": "2014-11-07", "score": 49.7, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "BURNS ROLAND O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO, Director", "amount": 6362.25, "date": "2014-08-11", "score": 32.9, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "NEUKOM STEPHEN E", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Marketing", "amount": 141924.80000000002, "date": "2011-09-26", "score": 38.1, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "BURNS ROLAND O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO, Director", "amount": 1755.0, "date": "2011-08-26", "score": 27.8, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "UNDERWOOD NANCY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193200.0, "date": "2008-09-29", "score": 48.8, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "UNDERWOOD NANCY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52880.0, "date": "2006-06-12", "score": 39.5, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "UNDERWOOD NANCY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142650.0, "date": "2006-02-17", "score": 55.9, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "UNDERWOOD NANCY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47040.0, "date": "2005-12-21", "score": 50.2, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "UNDERWOOD NANCY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49005.0, "date": "2005-12-15", "score": 35.4, "ref_price": 4.117, "return": 2.257226135535584}, {"who": "LOCKETT DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21529.8, "date": "2004-11-01", "score": 37.0, "ref_price": 4.117, "return": 2.257226135535584}]}, "price_series": [{"date": "2016-07-29", "close": 4.117, "volume": 235384.0}, {"date": "2016-08-01", "close": 2.88, "volume": 958415.0}, {"date": "2016-08-02", "close": 2.92, "volume": 529401.0}, {"date": "2016-08-03", "close": 3.47, "volume": 805932.0}, {"date": "2016-08-04", "close": 4.18, "volume": 957973.0}, {"date": "2016-08-05", "close": 4.19, "volume": 313202.0}, {"date": "2016-08-08", "close": 4.12, "volume": 188805.0}, {"date": "2016-08-09", "close": 4.12, "volume": 789104.0}, {"date": "2016-08-10", "close": 3.94, "volume": 291626.0}, {"date": "2016-08-11", "close": 4.11, "volume": 298482.0}, {"date": "2016-08-12", "close": 4.4, "volume": 451327.0}, {"date": "2016-08-15", "close": 4.6, "volume": 578804.0}, {"date": "2016-08-16", "close": 6.13, "volume": 3306458.0}, {"date": "2016-08-17", "close": 5.76, "volume": 1463818.0}, {"date": "2016-08-18", "close": 6.52, "volume": 2545878.0}, {"date": "2016-08-19", "close": 6.15, "volume": 526045.0}, {"date": "2016-08-22", "close": 5.44, "volume": 648596.0}, {"date": "2016-08-23", "close": 5.86, "volume": 1062460.0}, {"date": "2016-08-24", "close": 5.33, "volume": 436710.0}, {"date": "2016-08-25", "close": 5.49, "volume": 634971.0}, {"date": "2016-08-26", "close": 5.49, "volume": 383678.0}, {"date": "2016-08-29", "close": 6.63, "volume": 2567219.0}, {"date": "2016-08-30", "close": 6.67, "volume": 1406812.0}, {"date": "2016-08-31", "close": 6.87, "volume": 1028148.0}, {"date": "2016-09-01", "close": 6.76, "volume": 794226.0}, {"date": "2016-09-02", "close": 6.92, "volume": 860505.0}, {"date": "2016-09-06", "close": 6.98, "volume": 1145213.0}, {"date": "2016-09-07", "close": 8.22, "volume": 1588299.0}, {"date": "2016-09-08", "close": 8.17, "volume": 1413905.0}, {"date": "2016-09-09", "close": 8.01, "volume": 822723.0}, {"date": "2016-09-12", "close": 7.93, "volume": 636551.0}, {"date": "2016-09-13", "close": 8.13, "volume": 638447.0}, {"date": "2016-09-14", "close": 7.77, "volume": 1247152.0}, {"date": "2016-09-15", "close": 7.84, "volume": 369863.0}, {"date": "2016-09-16", "close": 7.39, "volume": 437206.0}, {"date": "2016-09-19", "close": 7.16, "volume": 646574.0}, {"date": "2016-09-20", "close": 7.05, "volume": 612304.0}, {"date": "2016-09-21", "close": 7.28, "volume": 471256.0}, {"date": "2016-09-22", "close": 7.16, "volume": 329256.0}, {"date": "2016-09-23", "close": 6.94, "volume": 390991.0}, {"date": "2016-09-26", "close": 7.29, "volume": 595829.0}, {"date": "2016-09-27", "close": 7.32, "volume": 496712.0}, {"date": "2016-09-28", "close": 7.64, "volume": 705282.0}, {"date": "2016-09-29", "close": 7.66, "volume": 645831.0}, {"date": "2016-09-30", "close": 7.64, "volume": 406936.0}, {"date": "2016-10-03", "close": 7.47, "volume": 478449.0}, {"date": "2016-10-04", "close": 7.42, "volume": 233733.0}, {"date": "2016-10-05", "close": 7.62, "volume": 503590.0}, {"date": "2016-10-06", "close": 7.7, "volume": 445906.0}, {"date": "2016-10-07", "close": 7.55, "volume": 276912.0}, {"date": "2016-10-10", "close": 8.05, "volume": 473953.0}, {"date": "2016-10-11", "close": 8.51, "volume": 726779.0}, {"date": "2016-10-12", "close": 8.04, "volume": 725460.0}, {"date": "2016-10-13", "close": 8.1, "volume": 524817.0}, {"date": "2016-10-14", "close": 8.14, "volume": 512489.0}, {"date": "2016-10-17", "close": 8.26, "volume": 499949.0}, {"date": "2016-10-18", "close": 8.68, "volume": 1111650.0}, {"date": "2016-10-19", "close": 9.07, "volume": 1009538.0}, {"date": "2016-10-20", "close": 10.22, "volume": 1767279.0}, {"date": "2016-10-21", "close": 10.31, "volume": 1321061.0}, {"date": "2016-10-24", "close": 10.09, "volume": 517508.0}, {"date": "2016-10-25", "close": 10.0, "volume": 1149884.0}, {"date": "2016-10-26", "close": 9.7, "volume": 1228344.0}, {"date": "2016-10-27", "close": 9.88, "volume": 366159.0}, {"date": "2016-10-28", "close": 9.92, "volume": 319880.0}, {"date": "2016-10-31", "close": 9.76, "volume": 334134.0}, {"date": "2016-11-01", "close": 9.44, "volume": 604132.0}, {"date": "2016-11-02", "close": 8.99, "volume": 960058.0}, {"date": "2016-11-03", "close": 8.62, "volume": 952495.0}, {"date": "2016-11-04", "close": 8.5, "volume": 853138.0}, {"date": "2016-11-07", "close": 8.58, "volume": 1045565.0}, {"date": "2016-11-08", "close": 8.9, "volume": 1609855.0}, {"date": "2016-11-09", "close": 8.81, "volume": 945763.0}, {"date": "2016-11-10", "close": 8.64, "volume": 625331.0}, {"date": "2016-11-11", "close": 8.23, "volume": 759722.0}, {"date": "2016-11-14", "close": 8.25, "volume": 653680.0}, {"date": "2016-11-15", "close": 9.0, "volume": 770628.0}, {"date": "2016-11-16", "close": 8.95, "volume": 556574.0}, {"date": "2016-11-17", "close": 8.37, "volume": 765480.0}, {"date": "2016-11-18", "close": 8.78, "volume": 553791.0}, {"date": "2016-11-21", "close": 9.39, "volume": 897894.0}, {"date": "2016-11-22", "close": 9.15, "volume": 877250.0}, {"date": "2016-11-23", "close": 8.87, "volume": 626467.0}, {"date": "2016-11-25", "close": 8.49, "volume": 518913.0}, {"date": "2016-11-28", "close": 8.41, "volume": 454495.0}, {"date": "2016-11-29", "close": 8.91, "volume": 900412.0}, {"date": "2016-11-30", "close": 9.46, "volume": 1368027.0}, {"date": "2016-12-01", "close": 10.32, "volume": 1306946.0}, {"date": "2016-12-02", "close": 10.43, "volume": 760086.0}, {"date": "2016-12-05", "close": 11.2, "volume": 933258.0}, {"date": "2016-12-06", "close": 10.98, "volume": 690110.0}, {"date": "2016-12-07", "close": 10.93, "volume": 853245.0}, {"date": "2016-12-08", "close": 11.04, "volume": 621941.0}, {"date": "2016-12-09", "close": 11.05, "volume": 476880.0}, {"date": "2016-12-12", "close": 10.95, "volume": 529484.0}, {"date": "2016-12-13", "close": 10.67, "volume": 507014.0}, {"date": "2016-12-14", "close": 9.81, "volume": 896387.0}, {"date": "2016-12-15", "close": 10.02, "volume": 438232.0}, {"date": "2016-12-16", "close": 9.63, "volume": 497624.0}, {"date": "2016-12-19", "close": 9.92, "volume": 290233.0}, {"date": "2016-12-20", "close": 9.81, "volume": 310354.0}, {"date": "2016-12-21", "close": 9.59, "volume": 259048.0}, {"date": "2016-12-22", "close": 9.74, "volume": 193963.0}, {"date": "2016-12-23", "close": 9.87, "volume": 266081.0}, {"date": "2016-12-27", "close": 10.33, "volume": 304665.0}, {"date": "2016-12-28", "close": 10.02, "volume": 313987.0}, {"date": "2016-12-29", "close": 9.88, "volume": 433302.0}, {"date": "2016-12-30", "close": 9.85, "volume": 372833.0}, {"date": "2017-01-03", "close": 9.57, "volume": 383604.0}, {"date": "2017-01-04", "close": 10.42, "volume": 557991.0}, {"date": "2017-01-05", "close": 10.47, "volume": 524842.0}, {"date": "2017-01-06", "close": 10.5, "volume": 350013.0}, {"date": "2017-01-09", "close": 10.26, "volume": 404561.0}, {"date": "2017-01-10", "close": 10.05, "volume": 489329.0}, {"date": "2017-01-11", "close": 10.19, "volume": 275589.0}, {"date": "2017-01-12", "close": 10.09, "volume": 233634.0}, {"date": "2017-01-13", "close": 10.12, "volume": 257770.0}, {"date": "2017-01-17", "close": 10.11, "volume": 183837.0}, {"date": "2017-01-18", "close": 10.01, "volume": 322614.0}, {"date": "2017-01-19", "close": 9.93, "volume": 164844.0}, {"date": "2017-01-20", "close": 9.94, "volume": 143332.0}, {"date": "2017-01-23", "close": 9.87, "volume": 307985.0}, {"date": "2017-01-24", "close": 10.15, "volume": 249047.0}, {"date": "2017-01-25", "close": 10.46, "volume": 348147.0}, {"date": "2017-01-26", "close": 12.71, "volume": 2642574.0}, {"date": "2017-01-27", "close": 13.07, "volume": 1038357.0}, {"date": "2017-01-30", "close": 12.54, "volume": 1171058.0}, {"date": "2017-01-31", "close": 12.45, "volume": 296488.0}, {"date": "2017-02-01", "close": 12.47, "volume": 506720.0}, {"date": "2017-02-02", "close": 12.28, "volume": 777520.0}, {"date": "2017-02-03", "close": 12.46, "volume": 767975.0}, {"date": "2017-02-06", "close": 11.71, "volume": 514009.0}, {"date": "2017-02-07", "close": 11.54, "volume": 342634.0}, {"date": "2017-02-08", "close": 11.83, "volume": 287169.0}, {"date": "2017-02-09", "close": 12.01, "volume": 167865.0}, {"date": "2017-02-10", "close": 12.01, "volume": 307387.0}, {"date": "2017-02-13", "close": 11.88, "volume": 245979.0}, {"date": "2017-02-14", "close": 11.55, "volume": 407078.0}, {"date": "2017-02-15", "close": 11.14, "volume": 644619.0}, {"date": "2017-02-16", "close": 10.75, "volume": 783466.0}, {"date": "2017-02-17", "close": 10.1, "volume": 1366443.0}, {"date": "2017-02-21", "close": 10.52, "volume": 891810.0}, {"date": "2017-02-22", "close": 10.31, "volume": 388039.0}, {"date": "2017-02-23", "close": 10.23, "volume": 758596.0}, {"date": "2017-02-24", "close": 9.04, "volume": 1013318.0}, {"date": "2017-02-27", "close": 9.38, "volume": 558128.0}, {"date": "2017-02-28", "close": 9.37, "volume": 308874.0}, {"date": "2017-03-01", "close": 9.92, "volume": 765207.0}, {"date": "2017-03-02", "close": 9.2, "volume": 444135.0}, {"date": "2017-03-03", "close": 8.85, "volume": 419165.0}, {"date": "2017-03-06", "close": 9.27, "volume": 658727.0}, {"date": "2017-03-07", "close": 8.87, "volume": 523504.0}, {"date": "2017-03-08", "close": 8.19, "volume": 884318.0}, {"date": "2017-03-09", "close": 8.84, "volume": 1228514.0}, {"date": "2017-03-10", "close": 8.68, "volume": 429349.0}, {"date": "2017-03-13", "close": 8.84, "volume": 297555.0}, {"date": "2017-03-14", "close": 8.7, "volume": 392476.0}, {"date": "2017-03-15", "close": 8.94, "volume": 623274.0}, {"date": "2017-03-16", "close": 8.9, "volume": 292090.0}, {"date": "2017-03-17", "close": 8.29, "volume": 1052097.0}, {"date": "2017-03-20", "close": 8.52, "volume": 707921.0}, {"date": "2017-03-21", "close": 8.44, "volume": 345868.0}, {"date": "2017-03-22", "close": 8.15, "volume": 325650.0}, {"date": "2017-03-23", "close": 8.55, "volume": 298109.0}, {"date": "2017-03-24", "close": 8.89, "volume": 660997.0}, {"date": "2017-03-27", "close": 8.58, "volume": 313276.0}, {"date": "2017-03-28", "close": 8.71, "volume": 245606.0}, {"date": "2017-03-29", "close": 9.13, "volume": 296253.0}, {"date": "2017-03-30", "close": 8.85, "volume": 265363.0}, {"date": "2017-03-31", "close": 9.23, "volume": 323010.0}, {"date": "2017-04-03", "close": 8.93, "volume": 228739.0}, {"date": "2017-04-04", "close": 9.11, "volume": 400604.0}, {"date": "2017-04-05", "close": 9.06, "volume": 408003.0}, {"date": "2017-04-06", "close": 9.21, "volume": 340877.0}, {"date": "2017-04-07", "close": 9.15, "volume": 136674.0}, {"date": "2017-04-10", "close": 9.22, "volume": 199398.0}, {"date": "2017-04-11", "close": 9.97, "volume": 825989.0}, {"date": "2017-04-12", "close": 9.67, "volume": 306321.0}, {"date": "2017-04-13", "close": 9.31, "volume": 148293.0}, {"date": "2017-04-17", "close": 9.19, "volume": 193102.0}, {"date": "2017-04-18", "close": 9.1, "volume": 288869.0}, {"date": "2017-04-19", "close": 9.16, "volume": 272446.0}, {"date": "2017-04-20", "close": 8.93, "volume": 353135.0}, {"date": "2017-04-21", "close": 8.65, "volume": 265056.0}, {"date": "2017-04-24", "close": 8.64, "volume": 262558.0}, {"date": "2017-04-25", "close": 9.06, "volume": 213405.0}, {"date": "2017-04-26", "close": 9.1, "volume": 216667.0}, {"date": "2017-04-27", "close": 8.87, "volume": 256072.0}, {"date": "2017-04-28", "close": 8.74, "volume": 124943.0}, {"date": "2017-05-01", "close": 8.48, "volume": 183901.0}, {"date": "2017-05-02", "close": 8.32, "volume": 383021.0}, {"date": "2017-05-03", "close": 8.37, "volume": 172599.0}, {"date": "2017-05-04", "close": 7.72, "volume": 580805.0}, {"date": "2017-05-05", "close": 7.92, "volume": 344560.0}, {"date": "2017-05-08", "close": 8.6, "volume": 464395.0}, {"date": "2017-05-09", "close": 8.13, "volume": 257216.0}, {"date": "2017-05-10", "close": 8.44, "volume": 241260.0}, {"date": "2017-05-11", "close": 8.57, "volume": 217543.0}, {"date": "2017-05-12", "close": 8.6, "volume": 254333.0}, {"date": "2017-05-15", "close": 8.65, "volume": 377330.0}, {"date": "2017-05-16", "close": 8.25, "volume": 216280.0}, {"date": "2017-05-17", "close": 7.98, "volume": 406443.0}, {"date": "2017-05-18", "close": 8.0, "volume": 186065.0}, {"date": "2017-05-19", "close": 8.14, "volume": 205845.0}, {"date": "2017-05-22", "close": 8.08, "volume": 140813.0}, {"date": "2017-05-23", "close": 7.98, "volume": 131620.0}, {"date": "2017-05-24", "close": 7.78, "volume": 215823.0}, {"date": "2017-05-25", "close": 7.42, "volume": 364850.0}, {"date": "2017-05-26", "close": 6.85, "volume": 869655.0}, {"date": "2017-05-30", "close": 5.59, "volume": 1217733.0}, {"date": "2017-05-31", "close": 6.56, "volume": 1252085.0}, {"date": "2017-06-01", "close": 6.44, "volume": 372996.0}, {"date": "2017-06-02", "close": 6.52, "volume": 223569.0}, {"date": "2017-06-05", "close": 6.53, "volume": 301889.0}, {"date": "2017-06-06", "close": 7.03, "volume": 406621.0}, {"date": "2017-06-07", "close": 6.86, "volume": 517862.0}, {"date": "2017-06-08", "close": 7.52, "volume": 492451.0}, {"date": "2017-06-09", "close": 7.58, "volume": 282233.0}, {"date": "2017-06-12", "close": 7.67, "volume": 234182.0}, {"date": "2017-06-13", "close": 7.77, "volume": 278069.0}, {"date": "2017-06-14", "close": 7.29, "volume": 236185.0}, {"date": "2017-06-15", "close": 6.87, "volume": 148996.0}, {"date": "2017-06-16", "close": 6.86, "volume": 178612.0}, {"date": "2017-06-19", "close": 6.86, "volume": 93613.0}, {"date": "2017-06-20", "close": 7.01, "volume": 72849.0}, {"date": "2017-06-21", "close": 6.97, "volume": 191006.0}, {"date": "2017-06-22", "close": 6.88, "volume": 220673.0}, {"date": "2017-06-23", "close": 7.03, "volume": 165431.0}, {"date": "2017-06-26", "close": 6.81, "volume": 223159.0}, {"date": "2017-06-27", "close": 6.91, "volume": 165234.0}, {"date": "2017-06-28", "close": 6.82, "volume": 120501.0}, {"date": "2017-06-29", "close": 6.88, "volume": 117793.0}, {"date": "2017-06-30", "close": 7.07, "volume": 110753.0}, {"date": "2017-07-03", "close": 7.12, "volume": 73198.0}, {"date": "2017-07-05", "close": 6.86, "volume": 78836.0}, {"date": "2017-07-06", "close": 6.66, "volume": 62236.0}, {"date": "2017-07-07", "close": 6.8, "volume": 196887.0}, {"date": "2017-07-10", "close": 6.82, "volume": 97691.0}, {"date": "2017-07-11", "close": 6.81, "volume": 90531.0}, {"date": "2017-07-12", "close": 6.84, "volume": 180018.0}, {"date": "2017-07-13", "close": 6.89, "volume": 202553.0}, {"date": "2017-07-14", "close": 6.92, "volume": 189586.0}, {"date": "2017-07-17", "close": 6.84, "volume": 167199.0}, {"date": "2017-07-18", "close": 6.76, "volume": 208926.0}, {"date": "2017-07-19", "close": 6.89, "volume": 147088.0}, {"date": "2017-07-20", "close": 6.76, "volume": 188716.0}, {"date": "2017-07-21", "close": 6.76, "volume": 196270.0}, {"date": "2017-07-24", "close": 6.95, "volume": 126612.0}, {"date": "2017-07-25", "close": 7.04, "volume": 226401.0}, {"date": "2017-07-26", "close": 7.05, "volume": 199260.0}, {"date": "2017-07-27", "close": 7.01, "volume": 191474.0}, {"date": "2017-07-28", "close": 7.36, "volume": 290139.0}, {"date": "2017-07-31", "close": 7.09, "volume": 252725.0}, {"date": "2017-08-01", "close": 6.77, "volume": 211979.0}, {"date": "2017-08-02", "close": 6.78, "volume": 113208.0}, {"date": "2017-08-03", "close": 6.57, "volume": 164659.0}, {"date": "2017-08-04", "close": 6.86, "volume": 179222.0}, {"date": "2017-08-07", "close": 6.37, "volume": 238036.0}, {"date": "2017-08-08", "close": 6.7, "volume": 354999.0}, {"date": "2017-08-09", "close": 6.63, "volume": 151559.0}, {"date": "2017-08-10", "close": 6.59, "volume": 131717.0}, {"date": "2017-08-11", "close": 6.71, "volume": 123057.0}, {"date": "2017-08-14", "close": 6.61, "volume": 168082.0}, {"date": "2017-08-15", "close": 6.37, "volume": 95515.0}, {"date": "2017-08-16", "close": 6.22, "volume": 92351.0}, {"date": "2017-08-17", "close": 6.21, "volume": 101878.0}, {"date": "2017-08-18", "close": 6.08, "volume": 119061.0}, {"date": "2017-08-21", "close": 5.93, "volume": 165863.0}, {"date": "2017-08-22", "close": 6.11, "volume": 95500.0}, {"date": "2017-08-23", "close": 6.16, "volume": 122892.0}, {"date": "2017-08-24", "close": 6.24, "volume": 99219.0}, {"date": "2017-08-25", "close": 6.48, "volume": 112664.0}, {"date": "2017-08-28", "close": 6.41, "volume": 117040.0}, {"date": "2017-08-29", "close": 6.38, "volume": 88247.0}, {"date": "2017-08-30", "close": 6.25, "volume": 84695.0}, {"date": "2017-08-31", "close": 6.42, "volume": 164247.0}, {"date": "2017-09-01", "close": 6.43, "volume": 166329.0}, {"date": "2017-09-05", "close": 6.38, "volume": 104223.0}, {"date": "2017-09-06", "close": 6.44, "volume": 90524.0}, {"date": "2017-09-07", "close": 6.41, "volume": 88805.0}, {"date": "2017-09-08", "close": 6.12, "volume": 150328.0}, {"date": "2017-09-11", "close": 6.06, "volume": 67287.0}, {"date": "2017-09-12", "close": 6.18, "volume": 97294.0}, {"date": "2017-09-13", "close": 6.27, "volume": 177532.0}, {"date": "2017-09-14", "close": 6.22, "volume": 163241.0}, {"date": "2017-09-15", "close": 6.1, "volume": 148394.0}, {"date": "2017-09-18", "close": 6.03, "volume": 183828.0}, {"date": "2017-09-19", "close": 5.99, "volume": 170308.0}, {"date": "2017-09-20", "close": 6.03, "volume": 309021.0}, {"date": "2017-09-21", "close": 6.03, "volume": 157109.0}, {"date": "2017-09-22", "close": 6.02, "volume": 118384.0}, {"date": "2017-09-25", "close": 6.01, "volume": 244674.0}, {"date": "2017-09-26", "close": 6.23, "volume": 223441.0}, {"date": "2017-09-27", "close": 6.09, "volume": 186915.0}, {"date": "2017-09-28", "close": 6.14, "volume": 134207.0}, {"date": "2017-09-29", "close": 6.08, "volume": 64253.0}, {"date": "2017-10-02", "close": 5.75, "volume": 227995.0}, {"date": "2017-10-03", "close": 5.5, "volume": 178476.0}, {"date": "2017-10-04", "close": 4.99, "volume": 797476.0}, {"date": "2017-10-05", "close": 5.01, "volume": 394565.0}, {"date": "2017-10-06", "close": 4.96, "volume": 180442.0}, {"date": "2017-10-09", "close": 4.88, "volume": 213749.0}, {"date": "2017-10-10", "close": 4.64, "volume": 250538.0}, {"date": "2017-10-11", "close": 4.5, "volume": 449623.0}, {"date": "2017-10-12", "close": 4.72, "volume": 547935.0}, {"date": "2017-10-13", "close": 4.83, "volume": 465390.0}, {"date": "2017-10-16", "close": 4.69, "volume": 342622.0}, {"date": "2017-10-17", "close": 4.64, "volume": 210617.0}, {"date": "2017-10-18", "close": 4.54, "volume": 286254.0}, {"date": "2017-10-19", "close": 4.4, "volume": 224822.0}, {"date": "2017-10-20", "close": 4.38, "volume": 167989.0}, {"date": "2017-10-23", "close": 4.14, "volume": 210786.0}, {"date": "2017-10-24", "close": 4.17, "volume": 128621.0}, {"date": "2017-10-25", "close": 4.38, "volume": 217802.0}, {"date": "2017-10-26", "close": 4.54, "volume": 413657.0}, {"date": "2017-10-27", "close": 4.42, "volume": 307590.0}, {"date": "2017-10-30", "close": 4.52, "volume": 313194.0}, {"date": "2017-10-31", "close": 4.72, "volume": 379267.0}, {"date": "2017-11-01", "close": 4.99, "volume": 402550.0}, {"date": "2017-11-02", "close": 4.99, "volume": 562126.0}, {"date": "2017-11-03", "close": 5.62, "volume": 685963.0}, {"date": "2017-11-06", "close": 5.68, "volume": 1006312.0}, {"date": "2017-11-07", "close": 5.84, "volume": 539544.0}, {"date": "2017-11-08", "close": 6.03, "volume": 292847.0}, {"date": "2017-11-09", "close": 5.99, "volume": 189729.0}, {"date": "2017-11-10", "close": 6.03, "volume": 169413.0}, {"date": "2017-11-13", "close": 6.04, "volume": 84847.0}, {"date": "2017-11-14", "close": 5.78, "volume": 174352.0}, {"date": "2017-11-15", "close": 5.99, "volume": 206840.0}, {"date": "2017-11-16", "close": 5.96, "volume": 226398.0}, {"date": "2017-11-17", "close": 6.25, "volume": 221948.0}, {"date": "2017-11-20", "close": 6.11, "volume": 174374.0}, {"date": "2017-11-21", "close": 6.06, "volume": 199548.0}, {"date": "2017-11-22", "close": 6.03, "volume": 124324.0}, {"date": "2017-11-24", "close": 5.98, "volume": 83425.0}, {"date": "2017-11-27", "close": 5.8, "volume": 215479.0}, {"date": "2017-11-28", "close": 6.0, "volume": 129363.0}, {"date": "2017-11-29", "close": 6.04, "volume": 109662.0}, {"date": "2017-11-30", "close": 6.1, "volume": 202815.0}, {"date": "2017-12-01", "close": 6.14, "volume": 185756.0}, {"date": "2017-12-04", "close": 6.14, "volume": 162238.0}, {"date": "2017-12-05", "close": 6.98, "volume": 577984.0}, {"date": "2017-12-06", "close": 6.74, "volume": 433052.0}, {"date": "2017-12-07", "close": 7.04, "volume": 279789.0}, {"date": "2017-12-08", "close": 6.92, "volume": 312671.0}, {"date": "2017-12-11", "close": 7.28, "volume": 288531.0}, {"date": "2017-12-12", "close": 7.38, "volume": 368554.0}, {"date": "2017-12-13", "close": 7.56, "volume": 237991.0}, {"date": "2017-12-14", "close": 7.37, "volume": 330005.0}, {"date": "2017-12-15", "close": 7.26, "volume": 235888.0}, {"date": "2017-12-18", "close": 7.83, "volume": 329975.0}, {"date": "2017-12-19", "close": 7.48, "volume": 341116.0}, {"date": "2017-12-20", "close": 7.56, "volume": 345696.0}, {"date": "2017-12-21", "close": 7.55, "volume": 238364.0}, {"date": "2017-12-22", "close": 7.59, "volume": 255400.0}, {"date": "2017-12-26", "close": 8.13, "volume": 879915.0}, {"date": "2017-12-27", "close": 8.1, "volume": 465612.0}, {"date": "2017-12-28", "close": 7.98, "volume": 325715.0}, {"date": "2017-12-29", "close": 8.46, "volume": 1032053.0}, {"date": "2018-01-02", "close": 9.01, "volume": 503740.0}, {"date": "2018-01-03", "close": 9.34, "volume": 258524.0}, {"date": "2018-01-04", "close": 9.35, "volume": 453587.0}, {"date": "2018-01-05", "close": 9.0, "volume": 269145.0}, {"date": "2018-01-08", "close": 9.37, "volume": 349526.0}, {"date": "2018-01-09", "close": 9.06, "volume": 300135.0}, {"date": "2018-01-10", "close": 8.96, "volume": 352739.0}, {"date": "2018-01-11", "close": 9.14, "volume": 491185.0}, {"date": "2018-01-12", "close": 9.12, "volume": 446440.0}, {"date": "2018-01-16", "close": 8.73, "volume": 304361.0}, {"date": "2018-01-17", "close": 8.79, "volume": 297278.0}, {"date": "2018-01-18", "close": 8.76, "volume": 168648.0}, {"date": "2018-01-19", "close": 8.78, "volume": 169692.0}, {"date": "2018-01-22", "close": 8.95, "volume": 367562.0}, {"date": "2018-01-23", "close": 9.07, "volume": 467619.0}, {"date": "2018-01-24", "close": 9.71, "volume": 630359.0}, {"date": "2018-01-25", "close": 9.7, "volume": 658235.0}, {"date": "2018-01-26", "close": 10.49, "volume": 727703.0}, {"date": "2018-01-29", "close": 10.24, "volume": 564870.0}, {"date": "2018-01-30", "close": 10.03, "volume": 705247.0}, {"date": "2018-01-31", "close": 9.74, "volume": 482142.0}, {"date": "2018-02-01", "close": 8.83, "volume": 911838.0}, {"date": "2018-02-02", "close": 8.45, "volume": 746350.0}, {"date": "2018-02-05", "close": 8.62, "volume": 1059645.0}, {"date": "2018-02-06", "close": 8.46, "volume": 467600.0}, {"date": "2018-02-07", "close": 7.79, "volume": 694272.0}, {"date": "2018-02-08", "close": 7.24, "volume": 1022197.0}, {"date": "2018-02-09", "close": 7.11, "volume": 536205.0}, {"date": "2018-02-12", "close": 7.08, "volume": 383824.0}, {"date": "2018-02-13", "close": 6.81, "volume": 331454.0}, {"date": "2018-02-14", "close": 6.94, "volume": 381743.0}, {"date": "2018-02-15", "close": 7.05, "volume": 497272.0}, {"date": "2018-02-16", "close": 6.78, "volume": 266122.0}, {"date": "2018-02-20", "close": 6.95, "volume": 627162.0}, {"date": "2018-02-21", "close": 6.64, "volume": 478111.0}, {"date": "2018-02-22", "close": 7.3, "volume": 1062562.0}, {"date": "2018-02-23", "close": 7.33, "volume": 1159452.0}, {"date": "2018-02-26", "close": 7.15, "volume": 1212952.0}, {"date": "2018-02-27", "close": 7.03, "volume": 1702859.0}, {"date": "2018-02-28", "close": 6.84, "volume": 527222.0}, {"date": "2018-03-01", "close": 7.12, "volume": 819482.0}, {"date": "2018-03-02", "close": 7.55, "volume": 791155.0}, {"date": "2018-03-05", "close": 7.54, "volume": 684382.0}, {"date": "2018-03-06", "close": 7.42, "volume": 287112.0}, {"date": "2018-03-07", "close": 7.21, "volume": 567601.0}, {"date": "2018-03-08", "close": 7.05, "volume": 253209.0}, {"date": "2018-03-09", "close": 7.25, "volume": 450693.0}, {"date": "2018-03-12", "close": 7.45, "volume": 301584.0}, {"date": "2018-03-13", "close": 7.36, "volume": 210283.0}, {"date": "2018-03-14", "close": 7.91, "volume": 649728.0}, {"date": "2018-03-15", "close": 7.62, "volume": 341591.0}, {"date": "2018-03-16", "close": 7.63, "volume": 284346.0}, {"date": "2018-03-19", "close": 7.25, "volume": 575371.0}, {"date": "2018-03-20", "close": 7.3, "volume": 260665.0}, {"date": "2018-03-21", "close": 7.79, "volume": 675589.0}, {"date": "2018-03-22", "close": 7.68, "volume": 534428.0}, {"date": "2018-03-23", "close": 7.91, "volume": 545116.0}, {"date": "2018-03-26", "close": 7.76, "volume": 181505.0}, {"date": "2018-03-27", "close": 7.55, "volume": 572754.0}, {"date": "2018-03-28", "close": 7.01, "volume": 439600.0}, {"date": "2018-03-29", "close": 7.31, "volume": 229605.0}, {"date": "2018-04-02", "close": 6.06, "volume": 2184454.0}, {"date": "2018-04-03", "close": 6.26, "volume": 638108.0}, {"date": "2018-04-04", "close": 5.78, "volume": 937514.0}, {"date": "2018-04-05", "close": 6.06, "volume": 917183.0}, {"date": "2018-04-06", "close": 5.49, "volume": 761377.0}, {"date": "2018-04-09", "close": 5.11, "volume": 1087320.0}, {"date": "2018-04-10", "close": 5.32, "volume": 794745.0}, {"date": "2018-04-11", "close": 5.75, "volume": 669157.0}, {"date": "2018-04-12", "close": 5.54, "volume": 491877.0}, {"date": "2018-04-13", "close": 5.22, "volume": 842363.0}, {"date": "2018-04-16", "close": 4.83, "volume": 971474.0}, {"date": "2018-04-17", "close": 5.06, "volume": 821818.0}, {"date": "2018-04-18", "close": 5.31, "volume": 891001.0}, {"date": "2018-04-19", "close": 4.95, "volume": 779961.0}, {"date": "2018-04-20", "close": 5.05, "volume": 724930.0}, {"date": "2018-04-23", "close": 5.04, "volume": 803508.0}, {"date": "2018-04-24", "close": 4.58, "volume": 1214131.0}, {"date": "2018-04-25", "close": 4.76, "volume": 674326.0}, {"date": "2018-04-26", "close": 7.0, "volume": 9667843.0}, {"date": "2018-04-27", "close": 6.9, "volume": 1098779.0}, {"date": "2018-04-30", "close": 6.93, "volume": 1138432.0}, {"date": "2018-05-01", "close": 7.05, "volume": 554736.0}, {"date": "2018-05-02", "close": 7.06, "volume": 394935.0}, {"date": "2018-05-03", "close": 6.84, "volume": 460685.0}, {"date": "2018-05-04", "close": 6.97, "volume": 265565.0}, {"date": "2018-05-07", "close": 7.09, "volume": 505072.0}, {"date": "2018-05-08", "close": 7.19, "volume": 515616.0}, {"date": "2018-05-09", "close": 7.38, "volume": 675304.0}, {"date": "2018-05-10", "close": 8.17, "volume": 995410.0}, {"date": "2018-05-11", "close": 8.92, "volume": 1856575.0}, {"date": "2018-05-14", "close": 9.26, "volume": 1065902.0}, {"date": "2018-05-15", "close": 9.5, "volume": 756079.0}, {"date": "2018-05-16", "close": 9.91, "volume": 394299.0}, {"date": "2018-05-17", "close": 10.19, "volume": 827926.0}, {"date": "2018-05-18", "close": 10.61, "volume": 532501.0}, {"date": "2018-05-21", "close": 10.71, "volume": 851287.0}, {"date": "2018-05-22", "close": 10.74, "volume": 1241640.0}, {"date": "2018-05-23", "close": 10.7, "volume": 1245058.0}, {"date": "2018-05-24", "close": 10.87, "volume": 570120.0}, {"date": "2018-05-25", "close": 10.38, "volume": 919016.0}, {"date": "2018-05-29", "close": 10.51, "volume": 627174.0}, {"date": "2018-05-30", "close": 11.19, "volume": 786173.0}, {"date": "2018-05-31", "close": 11.5, "volume": 714897.0}, {"date": "2018-06-01", "close": 10.97, "volume": 1148205.0}, {"date": "2018-06-04", "close": 10.58, "volume": 1115852.0}, {"date": "2018-06-05", "close": 10.65, "volume": 590254.0}, {"date": "2018-06-06", "close": 10.63, "volume": 548515.0}, {"date": "2018-06-07", "close": 10.72, "volume": 482300.0}, {"date": "2018-06-08", "close": 10.52, "volume": 373151.0}, {"date": "2018-06-11", "close": 10.68, "volume": 425730.0}, {"date": "2018-06-12", "close": 10.8, "volume": 369646.0}, {"date": "2018-06-13", "close": 10.68, "volume": 329148.0}, {"date": "2018-06-14", "close": 10.41, "volume": 281830.0}, {"date": "2018-06-15", "close": 9.71, "volume": 785870.0}, {"date": "2018-06-18", "close": 10.09, "volume": 488349.0}, {"date": "2018-06-19", "close": 10.01, "volume": 368109.0}, {"date": "2018-06-20", "close": 10.34, "volume": 571365.0}, {"date": "2018-06-21", "close": 9.72, "volume": 436332.0}, {"date": "2018-06-22", "close": 10.07, "volume": 834704.0}, {"date": "2018-06-25", "close": 10.13, "volume": 808327.0}, {"date": "2018-06-26", "close": 10.66, "volume": 793806.0}, {"date": "2018-06-27", "close": 10.58, "volume": 1077454.0}, {"date": "2018-06-28", "close": 10.38, "volume": 436172.0}, {"date": "2018-06-29", "close": 10.51, "volume": 914766.0}, {"date": "2018-07-02", "close": 10.2, "volume": 242808.0}, {"date": "2018-07-03", "close": 10.26, "volume": 166195.0}, {"date": "2018-07-05", "close": 10.37, "volume": 532589.0}, {"date": "2018-07-06", "close": 10.76, "volume": 374576.0}, {"date": "2018-07-09", "close": 11.05, "volume": 335948.0}, {"date": "2018-07-10", "close": 11.13, "volume": 430918.0}, {"date": "2018-07-11", "close": 11.99, "volume": 1520571.0}, {"date": "2018-07-12", "close": 12.02, "volume": 1382431.0}, {"date": "2018-07-13", "close": 11.54, "volume": 920014.0}, {"date": "2018-07-16", "close": 11.19, "volume": 738609.0}, {"date": "2018-07-17", "close": 11.41, "volume": 492723.0}, {"date": "2018-07-18", "close": 11.56, "volume": 619053.0}, {"date": "2018-07-19", "close": 11.36, "volume": 491530.0}, {"date": "2018-07-20", "close": 11.02, "volume": 445725.0}, {"date": "2018-07-23", "close": 10.88, "volume": 562313.0}, {"date": "2018-07-24", "close": 10.99, "volume": 348757.0}, {"date": "2018-07-25", "close": 10.28, "volume": 951183.0}, {"date": "2018-07-26", "close": 9.99, "volume": 889718.0}, {"date": "2018-07-27", "close": 9.52, "volume": 597714.0}, {"date": "2018-07-30", "close": 8.98, "volume": 670534.0}, {"date": "2018-07-31", "close": 9.1, "volume": 544591.0}, {"date": "2018-08-01", "close": 8.8, "volume": 888908.0}, {"date": "2018-08-02", "close": 8.8, "volume": 409249.0}, {"date": "2018-08-03", "close": 8.63, "volume": 354057.0}, {"date": "2018-08-06", "close": 8.96, "volume": 582827.0}, {"date": "2018-08-07", "close": 9.05, "volume": 704282.0}, {"date": "2018-08-08", "close": 8.01, "volume": 1396141.0}, {"date": "2018-08-09", "close": 8.71, "volume": 689707.0}, {"date": "2018-08-10", "close": 8.73, "volume": 592730.0}, {"date": "2018-08-13", "close": 8.76, "volume": 599787.0}, {"date": "2018-08-14", "close": 8.59, "volume": 599004.0}, {"date": "2018-08-15", "close": 8.37, "volume": 469241.0}, {"date": "2018-08-16", "close": 8.62, "volume": 295114.0}, {"date": "2018-08-17", "close": 8.7, "volume": 404735.0}, {"date": "2018-08-20", "close": 8.38, "volume": 432807.0}, {"date": "2018-08-21", "close": 8.81, "volume": 330037.0}, {"date": "2018-08-22", "close": 9.13, "volume": 500199.0}, {"date": "2018-08-23", "close": 9.41, "volume": 300298.0}, {"date": "2018-08-24", "close": 9.36, "volume": 310464.0}, {"date": "2018-08-27", "close": 9.54, "volume": 245675.0}, {"date": "2018-08-28", "close": 9.65, "volume": 240553.0}, {"date": "2018-08-29", "close": 9.56, "volume": 309662.0}, {"date": "2018-08-30", "close": 9.57, "volume": 310470.0}, {"date": "2018-08-31", "close": 9.68, "volume": 322339.0}, {"date": "2018-09-04", "close": 9.37, "volume": 466715.0}, {"date": "2018-09-05", "close": 8.65, "volume": 498057.0}, {"date": "2018-09-06", "close": 8.09, "volume": 688988.0}, {"date": "2018-09-07", "close": 7.75, "volume": 484547.0}, {"date": "2018-09-10", "close": 7.42, "volume": 642089.0}, {"date": "2018-09-11", "close": 7.83, "volume": 351515.0}, {"date": "2018-09-12", "close": 7.99, "volume": 450218.0}, {"date": "2018-09-13", "close": 8.2, "volume": 414994.0}, {"date": "2018-09-14", "close": 8.19, "volume": 241273.0}, {"date": "2018-09-17", "close": 7.85, "volume": 348807.0}, {"date": "2018-09-18", "close": 8.07, "volume": 363485.0}, {"date": "2018-09-19", "close": 8.38, "volume": 336751.0}, {"date": "2018-09-20", "close": 8.65, "volume": 391484.0}, {"date": "2018-09-21", "close": 8.95, "volume": 357176.0}, {"date": "2018-09-24", "close": 8.76, "volume": 458616.0}, {"date": "2018-09-25", "close": 9.05, "volume": 379181.0}, {"date": "2018-09-26", "close": 8.44, "volume": 560410.0}, {"date": "2018-09-27", "close": 8.47, "volume": 386533.0}, {"date": "2018-09-28", "close": 8.38, "volume": 789889.0}, {"date": "2018-10-01", "close": 9.02, "volume": 710146.0}, {"date": "2018-10-02", "close": 8.7, "volume": 394511.0}, {"date": "2018-10-03", "close": 9.14, "volume": 397154.0}, {"date": "2018-10-04", "close": 8.88, "volume": 157311.0}, {"date": "2018-10-05", "close": 8.64, "volume": 267793.0}, {"date": "2018-10-08", "close": 8.65, "volume": 187606.0}, {"date": "2018-10-09", "close": 9.09, "volume": 458438.0}, {"date": "2018-10-10", "close": 8.55, "volume": 370865.0}, {"date": "2018-10-11", "close": 8.39, "volume": 492878.0}, {"date": "2018-10-12", "close": 8.45, "volume": 427226.0}, {"date": "2018-10-15", "close": 8.65, "volume": 315374.0}, {"date": "2018-10-16", "close": 8.79, "volume": 247768.0}, {"date": "2018-10-17", "close": 8.57, "volume": 291056.0}, {"date": "2018-10-18", "close": 8.6, "volume": 278502.0}, {"date": "2018-10-19", "close": 8.8, "volume": 298898.0}, {"date": "2018-10-22", "close": 8.38, "volume": 410140.0}, {"date": "2018-10-23", "close": 7.77, "volume": 596321.0}, {"date": "2018-10-24", "close": 7.1, "volume": 440124.0}, {"date": "2018-10-25", "close": 7.18, "volume": 454887.0}, {"date": "2018-10-26", "close": 7.06, "volume": 301316.0}, {"date": "2018-10-29", "close": 6.79, "volume": 356327.0}, {"date": "2018-10-30", "close": 7.09, "volume": 331517.0}, {"date": "2018-10-31", "close": 7.25, "volume": 334688.0}, {"date": "2018-11-01", "close": 7.4, "volume": 184770.0}, {"date": "2018-11-02", "close": 7.29, "volume": 294686.0}, {"date": "2018-11-05", "close": 7.6, "volume": 315269.0}, {"date": "2018-11-06", "close": 7.52, "volume": 228487.0}, {"date": "2018-11-07", "close": 7.83, "volume": 316803.0}, {"date": "2018-11-08", "close": 7.9, "volume": 696511.0}, {"date": "2018-11-09", "close": 8.3, "volume": 484733.0}, {"date": "2018-11-12", "close": 7.97, "volume": 317438.0}, {"date": "2018-11-13", "close": 8.16, "volume": 564166.0}, {"date": "2018-11-14", "close": 8.44, "volume": 755371.0}, {"date": "2018-11-15", "close": 8.45, "volume": 295295.0}, {"date": "2018-11-16", "close": 8.33, "volume": 275759.0}, {"date": "2018-11-19", "close": 7.93, "volume": 568389.0}, {"date": "2018-11-20", "close": 7.64, "volume": 615641.0}, {"date": "2018-11-21", "close": 7.66, "volume": 372009.0}, {"date": "2018-11-23", "close": 7.23, "volume": 233152.0}, {"date": "2018-11-26", "close": 7.08, "volume": 765347.0}, {"date": "2018-11-27", "close": 7.35, "volume": 441387.0}, {"date": "2018-11-28", "close": 7.54, "volume": 380914.0}, {"date": "2018-11-29", "close": 7.61, "volume": 206258.0}, {"date": "2018-11-30", "close": 7.62, "volume": 325569.0}, {"date": "2018-12-03", "close": 7.94, "volume": 427027.0}, {"date": "2018-12-04", "close": 7.67, "volume": 258820.0}, {"date": "2018-12-06", "close": 7.61, "volume": 348419.0}, {"date": "2018-12-07", "close": 7.68, "volume": 286552.0}, {"date": "2018-12-10", "close": 7.51, "volume": 339340.0}, {"date": "2018-12-11", "close": 7.27, "volume": 200347.0}, {"date": "2018-12-12", "close": 6.84, "volume": 473986.0}, {"date": "2018-12-13", "close": 6.08, "volume": 1042765.0}, {"date": "2018-12-14", "close": 5.24, "volume": 1360710.0}, {"date": "2018-12-17", "close": 5.01, "volume": 760831.0}, {"date": "2018-12-18", "close": 4.64, "volume": 1051234.0}, {"date": "2018-12-19", "close": 4.64, "volume": 638933.0}, {"date": "2018-12-20", "close": 4.86, "volume": 975991.0}, {"date": "2018-12-21", "close": 4.51, "volume": 1008800.0}, {"date": "2018-12-24", "close": 4.25, "volume": 332364.0}, {"date": "2018-12-26", "close": 4.92, "volume": 726969.0}, {"date": "2018-12-27", "close": 4.62, "volume": 491074.0}, {"date": "2018-12-28", "close": 4.61, "volume": 216589.0}, {"date": "2018-12-31", "close": 4.53, "volume": 325501.0}, {"date": "2019-01-02", "close": 5.25, "volume": 595821.0}, {"date": "2019-01-03", "close": 5.24, "volume": 425156.0}, {"date": "2019-01-04", "close": 5.8, "volume": 431135.0}, {"date": "2019-01-07", "close": 6.28, "volume": 657202.0}, {"date": "2019-01-08", "close": 6.31, "volume": 431005.0}, {"date": "2019-01-09", "close": 6.57, "volume": 394862.0}, {"date": "2019-01-10", "close": 6.63, "volume": 210985.0}, {"date": "2019-01-11", "close": 6.5, "volume": 303315.0}, {"date": "2019-01-14", "close": 6.53, "volume": 173975.0}, {"date": "2019-01-15", "close": 6.69, "volume": 222358.0}, {"date": "2019-01-16", "close": 6.67, "volume": 240793.0}, {"date": "2019-01-17", "close": 6.53, "volume": 396159.0}, {"date": "2019-01-18", "close": 6.48, "volume": 278131.0}, {"date": "2019-01-22", "close": 6.09, "volume": 384818.0}, {"date": "2019-01-23", "close": 5.87, "volume": 233582.0}, {"date": "2019-01-24", "close": 6.14, "volume": 166885.0}, {"date": "2019-01-25", "close": 6.42, "volume": 215768.0}, {"date": "2019-01-28", "close": 5.87, "volume": 304621.0}, {"date": "2019-01-29", "close": 5.85, "volume": 175858.0}, {"date": "2019-01-30", "close": 6.09, "volume": 198175.0}, {"date": "2019-01-31", "close": 6.01, "volume": 252801.0}, {"date": "2019-02-01", "close": 6.06, "volume": 167629.0}, {"date": "2019-02-04", "close": 6.47, "volume": 243935.0}, {"date": "2019-02-05", "close": 6.36, "volume": 193427.0}, {"date": "2019-02-06", "close": 6.28, "volume": 182397.0}, {"date": "2019-02-07", "close": 5.86, "volume": 303349.0}, {"date": "2019-02-08", "close": 5.69, "volume": 398887.0}, {"date": "2019-02-11", "close": 6.14, "volume": 312648.0}, {"date": "2019-02-12", "close": 6.09, "volume": 212777.0}, {"date": "2019-02-13", "close": 6.19, "volume": 162307.0}, {"date": "2019-02-14", "close": 6.2, "volume": 220140.0}, {"date": "2019-02-15", "close": 6.34, "volume": 195171.0}, {"date": "2019-02-19", "close": 6.71, "volume": 429796.0}, {"date": "2019-02-20", "close": 6.66, "volume": 359857.0}, {"date": "2019-02-21", "close": 6.86, "volume": 838587.0}, {"date": "2019-02-22", "close": 7.17, "volume": 623826.0}, {"date": "2019-02-25", "close": 7.32, "volume": 557847.0}, {"date": "2019-02-26", "close": 7.11, "volume": 454565.0}, {"date": "2019-02-27", "close": 7.13, "volume": 336312.0}, {"date": "2019-02-28", "close": 7.14, "volume": 301025.0}, {"date": "2019-03-01", "close": 7.26, "volume": 340646.0}, {"date": "2019-03-04", "close": 7.49, "volume": 532315.0}, {"date": "2019-03-05", "close": 7.33, "volume": 303585.0}, {"date": "2019-03-06", "close": 7.03, "volume": 334276.0}, {"date": "2019-03-07", "close": 6.98, "volume": 223839.0}, {"date": "2019-03-08", "close": 6.6, "volume": 290283.0}, {"date": "2019-03-11", "close": 6.78, "volume": 254795.0}, {"date": "2019-03-12", "close": 6.95, "volume": 254787.0}, {"date": "2019-03-13", "close": 7.15, "volume": 360897.0}, {"date": "2019-03-14", "close": 7.0, "volume": 231051.0}, {"date": "2019-03-15", "close": 7.04, "volume": 344067.0}, {"date": "2019-03-18", "close": 7.29, "volume": 384201.0}, {"date": "2019-03-19", "close": 7.19, "volume": 237543.0}, {"date": "2019-03-20", "close": 7.42, "volume": 398024.0}, {"date": "2019-03-21", "close": 7.35, "volume": 289069.0}, {"date": "2019-03-22", "close": 6.96, "volume": 297912.0}, {"date": "2019-03-25", "close": 6.9, "volume": 203512.0}, {"date": "2019-03-26", "close": 6.94, "volume": 183066.0}, {"date": "2019-03-27", "close": 7.0, "volume": 156448.0}, {"date": "2019-03-28", "close": 6.95, "volume": 108584.0}, {"date": "2019-03-29", "close": 6.93, "volume": 100699.0}, {"date": "2019-04-01", "close": 7.03, "volume": 149246.0}, {"date": "2019-04-02", "close": 7.11, "volume": 144439.0}, {"date": "2019-04-03", "close": 6.96, "volume": 152130.0}, {"date": "2019-04-04", "close": 7.01, "volume": 189964.0}, {"date": "2019-04-05", "close": 7.13, "volume": 199089.0}, {"date": "2019-04-08", "close": 7.17, "volume": 157517.0}, {"date": "2019-04-09", "close": 7.07, "volume": 141615.0}, {"date": "2019-04-10", "close": 7.09, "volume": 133020.0}, {"date": "2019-04-11", "close": 6.98, "volume": 144745.0}, {"date": "2019-04-12", "close": 6.94, "volume": 258636.0}, {"date": "2019-04-15", "close": 6.89, "volume": 143959.0}, {"date": "2019-04-16", "close": 6.82, "volume": 215610.0}, {"date": "2019-04-17", "close": 6.73, "volume": 86961.0}, {"date": "2019-04-18", "close": 6.58, "volume": 105942.0}, {"date": "2019-04-22", "close": 6.79, "volume": 205038.0}, {"date": "2019-04-23", "close": 6.82, "volume": 265346.0}, {"date": "2019-04-24", "close": 6.75, "volume": 226098.0}, {"date": "2019-04-25", "close": 6.57, "volume": 194561.0}, {"date": "2019-04-26", "close": 6.38, "volume": 181329.0}, {"date": "2019-04-29", "close": 6.17, "volume": 199147.0}, {"date": "2019-04-30", "close": 6.1, "volume": 249727.0}, {"date": "2019-05-01", "close": 5.96, "volume": 176939.0}, {"date": "2019-05-02", "close": 6.09, "volume": 238535.0}, {"date": "2019-05-03", "close": 6.16, "volume": 155845.0}, {"date": "2019-05-06", "close": 6.32, "volume": 176178.0}, {"date": "2019-05-07", "close": 6.2, "volume": 188540.0}, {"date": "2019-05-08", "close": 6.18, "volume": 353399.0}, {"date": "2019-05-09", "close": 6.06, "volume": 401809.0}, {"date": "2019-05-10", "close": 6.08, "volume": 282487.0}, {"date": "2019-05-13", "close": 5.56, "volume": 238811.0}, {"date": "2019-05-14", "close": 5.79, "volume": 232590.0}, {"date": "2019-05-15", "close": 5.76, "volume": 199640.0}, {"date": "2019-05-16", "close": 5.72, "volume": 175534.0}, {"date": "2019-05-17", "close": 5.6, "volume": 246756.0}, {"date": "2019-05-20", "close": 5.59, "volume": 208376.0}, {"date": "2019-05-21", "close": 5.66, "volume": 124445.0}, {"date": "2019-05-22", "close": 5.2, "volume": 217158.0}, {"date": "2019-05-23", "close": 5.07, "volume": 303137.0}, {"date": "2019-05-24", "close": 5.07, "volume": 218888.0}, {"date": "2019-05-28", "close": 4.86, "volume": 155464.0}, {"date": "2019-05-29", "close": 4.83, "volume": 394133.0}, {"date": "2019-05-30", "close": 4.6, "volume": 278747.0}, {"date": "2019-05-31", "close": 4.38, "volume": 370569.0}, {"date": "2019-06-03", "close": 4.49, "volume": 256556.0}, {"date": "2019-06-04", "close": 4.69, "volume": 407739.0}, {"date": "2019-06-05", "close": 4.34, "volume": 333530.0}, {"date": "2019-06-06", "close": 4.44, "volume": 357573.0}, {"date": "2019-06-07", "close": 4.43, "volume": 474807.0}, {"date": "2019-06-10", "close": 4.82, "volume": 1241949.0}, {"date": "2019-06-11", "close": 5.03, "volume": 1419865.0}, {"date": "2019-06-12", "close": 5.49, "volume": 1288356.0}, {"date": "2019-06-13", "close": 5.21, "volume": 1092912.0}, {"date": "2019-06-14", "close": 5.0, "volume": 544941.0}, {"date": "2019-06-17", "close": 5.06, "volume": 384842.0}, {"date": "2019-06-18", "close": 5.12, "volume": 451557.0}, {"date": "2019-06-19", "close": 5.04, "volume": 209644.0}, {"date": "2019-06-20", "close": 5.16, "volume": 575119.0}, {"date": "2019-06-21", "close": 5.16, "volume": 492794.0}, {"date": "2019-06-24", "close": 5.15, "volume": 387976.0}, {"date": "2019-06-25", "close": 5.21, "volume": 278328.0}, {"date": "2019-06-26", "close": 5.34, "volume": 344025.0}, {"date": "2019-06-27", "close": 5.17, "volume": 591923.0}, {"date": "2019-06-28", "close": 5.57, "volume": 2134735.0}, {"date": "2019-07-01", "close": 6.04, "volume": 976734.0}, {"date": "2019-07-02", "close": 5.75, "volume": 454847.0}, {"date": "2019-07-03", "close": 5.59, "volume": 412099.0}, {"date": "2019-07-05", "close": 5.67, "volume": 275315.0}, {"date": "2019-07-08", "close": 5.57, "volume": 331098.0}, {"date": "2019-07-09", "close": 5.82, "volume": 403858.0}, {"date": "2019-07-10", "close": 5.88, "volume": 539119.0}, {"date": "2019-07-11", "close": 5.99, "volume": 304939.0}, {"date": "2019-07-12", "close": 5.9, "volume": 350468.0}, {"date": "2019-07-15", "close": 5.8, "volume": 428922.0}, {"date": "2019-07-16", "close": 5.82, "volume": 400051.0}, {"date": "2019-07-17", "close": 5.61, "volume": 747281.0}, {"date": "2019-07-18", "close": 5.85, "volume": 483410.0}, {"date": "2019-07-19", "close": 6.01, "volume": 462494.0}, {"date": "2019-07-22", "close": 6.02, "volume": 384617.0}, {"date": "2019-07-23", "close": 6.24, "volume": 469069.0}, {"date": "2019-07-24", "close": 6.11, "volume": 851717.0}, {"date": "2019-07-25", "close": 6.65, "volume": 709756.0}, {"date": "2019-07-26", "close": 6.35, "volume": 468503.0}, {"date": "2019-07-29", "close": 6.2, "volume": 563738.0}, {"date": "2019-07-30", "close": 6.57, "volume": 507510.0}, {"date": "2019-07-31", "close": 6.83, "volume": 471756.0}, {"date": "2019-08-01", "close": 6.36, "volume": 559116.0}, {"date": "2019-08-02", "close": 6.25, "volume": 341125.0}, {"date": "2019-08-05", "close": 5.93, "volume": 580462.0}, {"date": "2019-08-06", "close": 6.02, "volume": 497020.0}, {"date": "2019-08-07", "close": 5.67, "volume": 852598.0}, {"date": "2019-08-08", "close": 5.73, "volume": 374718.0}, {"date": "2019-08-09", "close": 5.52, "volume": 401786.0}, {"date": "2019-08-12", "close": 5.59, "volume": 407724.0}, {"date": "2019-08-13", "close": 5.53, "volume": 342517.0}, {"date": "2019-08-14", "close": 5.33, "volume": 377106.0}, {"date": "2019-08-15", "close": 5.4, "volume": 407223.0}, {"date": "2019-08-16", "close": 5.36, "volume": 338735.0}, {"date": "2019-08-19", "close": 5.72, "volume": 359876.0}, {"date": "2019-08-20", "close": 5.88, "volume": 523959.0}, {"date": "2019-08-21", "close": 5.8, "volume": 678504.0}, {"date": "2019-08-22", "close": 5.51, "volume": 388751.0}, {"date": "2019-08-23", "close": 5.17, "volume": 325930.0}, {"date": "2019-08-26", "close": 5.3, "volume": 273439.0}, {"date": "2019-08-27", "close": 5.15, "volume": 243536.0}, {"date": "2019-08-28", "close": 5.55, "volume": 310132.0}, {"date": "2019-08-29", "close": 5.73, "volume": 249555.0}, {"date": "2019-08-30", "close": 5.72, "volume": 272687.0}, {"date": "2019-09-03", "close": 6.14, "volume": 608137.0}, {"date": "2019-09-04", "close": 6.84, "volume": 3619806.0}, {"date": "2019-09-05", "close": 7.52, "volume": 1576751.0}, {"date": "2019-09-06", "close": 8.23, "volume": 1781257.0}, {"date": "2019-09-09", "close": 9.13, "volume": 2377426.0}, {"date": "2019-09-10", "close": 8.19, "volume": 2075413.0}, {"date": "2019-09-11", "close": 8.72, "volume": 912702.0}, {"date": "2019-09-12", "close": 8.5, "volume": 942639.0}, {"date": "2019-09-13", "close": 9.54, "volume": 1359212.0}, {"date": "2019-09-16", "close": 10.09, "volume": 1966564.0}, {"date": "2019-09-17", "close": 10.16, "volume": 1362434.0}, {"date": "2019-09-18", "close": 9.36, "volume": 949278.0}, {"date": "2019-09-19", "close": 9.52, "volume": 733060.0}, {"date": "2019-09-20", "close": 9.34, "volume": 1080549.0}, {"date": "2019-09-23", "close": 9.1, "volume": 558554.0}, {"date": "2019-09-24", "close": 8.33, "volume": 1015873.0}, {"date": "2019-09-25", "close": 8.38, "volume": 379252.0}, {"date": "2019-09-26", "close": 7.94, "volume": 727955.0}, {"date": "2019-09-27", "close": 7.92, "volume": 391009.0}, {"date": "2019-09-30", "close": 7.79, "volume": 729183.0}, {"date": "2019-10-01", "close": 7.59, "volume": 371387.0}, {"date": "2019-10-02", "close": 7.59, "volume": 639479.0}, {"date": "2019-10-03", "close": 7.68, "volume": 319559.0}, {"date": "2019-10-04", "close": 7.39, "volume": 462445.0}, {"date": "2019-10-07", "close": 7.21, "volume": 447578.0}, {"date": "2019-10-08", "close": 7.01, "volume": 438299.0}, {"date": "2019-10-09", "close": 6.95, "volume": 469693.0}, {"date": "2019-10-10", "close": 6.66, "volume": 705543.0}, {"date": "2019-10-11", "close": 6.71, "volume": 616170.0}, {"date": "2019-10-14", "close": 6.67, "volume": 464651.0}, {"date": "2019-10-15", "close": 6.87, "volume": 257910.0}, {"date": "2019-10-16", "close": 6.76, "volume": 615101.0}, {"date": "2019-10-17", "close": 7.06, "volume": 304095.0}, {"date": "2019-10-18", "close": 6.7, "volume": 407200.0}, {"date": "2019-10-21", "close": 7.05, "volume": 365872.0}, {"date": "2019-10-22", "close": 7.02, "volume": 337770.0}, {"date": "2019-10-23", "close": 7.26, "volume": 373743.0}, {"date": "2019-10-24", "close": 6.89, "volume": 588339.0}, {"date": "2019-10-25", "close": 7.11, "volume": 374817.0}, {"date": "2019-10-28", "close": 6.94, "volume": 284997.0}, {"date": "2019-10-29", "close": 7.32, "volume": 407101.0}, {"date": "2019-10-30", "close": 7.01, "volume": 392781.0}, {"date": "2019-10-31", "close": 6.84, "volume": 478018.0}, {"date": "2019-11-01", "close": 6.85, "volume": 518280.0}, {"date": "2019-11-04", "close": 7.18, "volume": 638459.0}, {"date": "2019-11-05", "close": 7.31, "volume": 439416.0}, {"date": "2019-11-06", "close": 7.04, "volume": 597964.0}, {"date": "2019-11-07", "close": 7.54, "volume": 779419.0}, {"date": "2019-11-08", "close": 7.56, "volume": 503487.0}, {"date": "2019-11-11", "close": 7.04, "volume": 537578.0}, {"date": "2019-11-12", "close": 6.88, "volume": 543764.0}, {"date": "2019-11-13", "close": 7.19, "volume": 704700.0}, {"date": "2019-11-14", "close": 6.86, "volume": 616746.0}, {"date": "2019-11-15", "close": 6.77, "volume": 445993.0}, {"date": "2019-11-18", "close": 6.42, "volume": 700763.0}, {"date": "2019-11-19", "close": 6.79, "volume": 757215.0}, {"date": "2019-11-20", "close": 6.84, "volume": 407612.0}, {"date": "2019-11-21", "close": 6.75, "volume": 329328.0}, {"date": "2019-11-22", "close": 6.7, "volume": 350189.0}, {"date": "2019-11-25", "close": 6.63, "volume": 441814.0}, {"date": "2019-11-26", "close": 6.44, "volume": 559781.0}, {"date": "2019-11-27", "close": 6.58, "volume": 400642.0}, {"date": "2019-11-29", "close": 6.35, "volume": 216439.0}, {"date": "2019-12-02", "close": 6.65, "volume": 559414.0}, {"date": "2019-12-03", "close": 6.52, "volume": 414926.0}, {"date": "2019-12-04", "close": 6.52, "volume": 394428.0}, {"date": "2019-12-05", "close": 6.35, "volume": 340180.0}, {"date": "2019-12-06", "close": 6.44, "volume": 281011.0}, {"date": "2019-12-09", "close": 6.39, "volume": 489557.0}, {"date": "2019-12-10", "close": 6.4, "volume": 501402.0}, {"date": "2019-12-11", "close": 6.39, "volume": 301588.0}, {"date": "2019-12-12", "close": 6.5, "volume": 383714.0}, {"date": "2019-12-13", "close": 6.59, "volume": 891546.0}, {"date": "2019-12-16", "close": 6.75, "volume": 446661.0}, {"date": "2019-12-17", "close": 7.03, "volume": 365950.0}, {"date": "2019-12-18", "close": 7.18, "volume": 406954.0}, {"date": "2019-12-19", "close": 7.45, "volume": 630308.0}, {"date": "2019-12-20", "close": 7.45, "volume": 1270610.0}, {"date": "2019-12-23", "close": 7.61, "volume": 255575.0}, {"date": "2019-12-24", "close": 7.7, "volume": 167565.0}, {"date": "2019-12-26", "close": 7.6, "volume": 466172.0}, {"date": "2019-12-27", "close": 7.45, "volume": 418038.0}, {"date": "2019-12-30", "close": 7.71, "volume": 491911.0}, {"date": "2019-12-31", "close": 8.23, "volume": 803955.0}, {"date": "2020-01-02", "close": 7.71, "volume": 388664.0}, {"date": "2020-01-03", "close": 8.08, "volume": 439605.0}, {"date": "2020-01-06", "close": 8.19, "volume": 509349.0}, {"date": "2020-01-07", "close": 8.02, "volume": 1058487.0}, {"date": "2020-01-08", "close": 7.91, "volume": 810995.0}, {"date": "2020-01-09", "close": 7.81, "volume": 463822.0}, {"date": "2020-01-10", "close": 7.48, "volume": 378907.0}, {"date": "2020-01-13", "close": 7.44, "volume": 289363.0}, {"date": "2020-01-14", "close": 7.51, "volume": 276735.0}, {"date": "2020-01-15", "close": 7.17, "volume": 336417.0}, {"date": "2020-01-16", "close": 7.3, "volume": 289792.0}, {"date": "2020-01-17", "close": 7.18, "volume": 280726.0}, {"date": "2020-01-21", "close": 6.85, "volume": 466156.0}, {"date": "2020-01-22", "close": 7.08, "volume": 493518.0}, {"date": "2020-01-23", "close": 6.79, "volume": 522841.0}, {"date": "2020-01-24", "close": 6.48, "volume": 706121.0}, {"date": "2020-01-27", "close": 5.93, "volume": 602672.0}, {"date": "2020-01-28", "close": 5.85, "volume": 512200.0}, {"date": "2020-01-29", "close": 5.52, "volume": 443795.0}, {"date": "2020-01-30", "close": 5.49, "volume": 418320.0}, {"date": "2020-01-31", "close": 5.53, "volume": 660053.0}, {"date": "2020-02-03", "close": 5.49, "volume": 382774.0}, {"date": "2020-02-04", "close": 5.71, "volume": 372966.0}, {"date": "2020-02-05", "close": 6.08, "volume": 364425.0}, {"date": "2020-02-06", "close": 5.98, "volume": 250210.0}, {"date": "2020-02-07", "close": 6.01, "volume": 208441.0}, {"date": "2020-02-10", "close": 5.8, "volume": 228606.0}, {"date": "2020-02-11", "close": 5.74, "volume": 267327.0}, {"date": "2020-02-12", "close": 5.89, "volume": 252677.0}, {"date": "2020-02-13", "close": 5.86, "volume": 107851.0}, {"date": "2020-02-14", "close": 6.05, "volume": 275371.0}, {"date": "2020-02-18", "close": 6.04, "volume": 139485.0}, {"date": "2020-02-19", "close": 6.42, "volume": 335547.0}, {"date": "2020-02-20", "close": 6.81, "volume": 545559.0}, {"date": "2020-02-21", "close": 6.73, "volume": 335737.0}, {"date": "2020-02-24", "close": 6.14, "volume": 372255.0}, {"date": "2020-02-25", "close": 5.93, "volume": 426179.0}, {"date": "2020-02-26", "close": 5.56, "volume": 510735.0}, {"date": "2020-02-27", "close": 5.39, "volume": 928539.0}, {"date": "2020-02-28", "close": 5.99, "volume": 567480.0}, {"date": "2020-03-02", "close": 5.91, "volume": 357935.0}, {"date": "2020-03-03", "close": 5.75, "volume": 222257.0}, {"date": "2020-03-04", "close": 5.56, "volume": 239227.0}, {"date": "2020-03-05", "close": 5.2, "volume": 357811.0}, {"date": "2020-03-06", "close": 5.04, "volume": 458900.0}, {"date": "2020-03-09", "close": 4.7, "volume": 866868.0}, {"date": "2020-03-10", "close": 5.4, "volume": 542772.0}, {"date": "2020-03-11", "close": 4.79, "volume": 376965.0}, {"date": "2020-03-12", "close": 4.4, "volume": 476900.0}, {"date": "2020-03-13", "close": 4.23, "volume": 557481.0}, {"date": "2020-03-16", "close": 4.67, "volume": 655154.0}, {"date": "2020-03-17", "close": 4.85, "volume": 408724.0}, {"date": "2020-03-18", "close": 4.61, "volume": 314606.0}, {"date": "2020-03-19", "close": 4.95, "volume": 276976.0}, {"date": "2020-03-20", "close": 4.64, "volume": 496688.0}, {"date": "2020-03-23", "close": 4.16, "volume": 501060.0}, {"date": "2020-03-24", "close": 4.5, "volume": 257351.0}, {"date": "2020-03-25", "close": 4.69, "volume": 250496.0}, {"date": "2020-03-26", "close": 4.89, "volume": 355686.0}, {"date": "2020-03-27", "close": 5.11, "volume": 412749.0}, {"date": "2020-03-30", "close": 4.94, "volume": 203215.0}, {"date": "2020-03-31", "close": 5.39, "volume": 469723.0}, {"date": "2020-04-01", "close": 5.17, "volume": 258577.0}, {"date": "2020-04-02", "close": 5.75, "volume": 667070.0}, {"date": "2020-04-03", "close": 6.44, "volume": 698002.0}, {"date": "2020-04-06", "close": 6.42, "volume": 390538.0}, {"date": "2020-04-07", "close": 6.64, "volume": 449753.0}, {"date": "2020-04-08", "close": 6.9, "volume": 490841.0}, {"date": "2020-04-09", "close": 6.3, "volume": 519307.0}, {"date": "2020-04-13", "close": 7.02, "volume": 440281.0}, {"date": "2020-04-14", "close": 6.72, "volume": 270880.0}, {"date": "2020-04-15", "close": 6.28, "volume": 344398.0}, {"date": "2020-04-16", "close": 6.51, "volume": 328017.0}, {"date": "2020-04-17", "close": 6.97, "volume": 683681.0}, {"date": "2020-04-20", "close": 7.04, "volume": 1070391.0}, {"date": "2020-04-21", "close": 7.9, "volume": 1420895.0}, {"date": "2020-04-22", "close": 8.11, "volume": 934142.0}, {"date": "2020-04-23", "close": 7.4, "volume": 720856.0}, {"date": "2020-04-24", "close": 7.66, "volume": 439652.0}, {"date": "2020-04-27", "close": 7.77, "volume": 299320.0}, {"date": "2020-04-28", "close": 7.27, "volume": 749583.0}, {"date": "2020-04-29", "close": 7.88, "volume": 655412.0}, {"date": "2020-04-30", "close": 7.66, "volume": 408839.0}, {"date": "2020-05-01", "close": 7.46, "volume": 289750.0}, {"date": "2020-05-04", "close": 7.57, "volume": 208606.0}, {"date": "2020-05-05", "close": 7.65, "volume": 227669.0}, {"date": "2020-05-06", "close": 7.5, "volume": 463373.0}, {"date": "2020-05-07", "close": 7.3, "volume": 313110.0}, {"date": "2020-05-08", "close": 7.36, "volume": 305998.0}, {"date": "2020-05-11", "close": 7.28, "volume": 340765.0}, {"date": "2020-05-12", "close": 7.04, "volume": 175473.0}, {"date": "2020-05-13", "close": 6.5, "volume": 550217.0}, {"date": "2020-05-14", "close": 4.44, "volume": 15810260.0}, {"date": "2020-05-15", "close": 4.65, "volume": 7707275.0}, {"date": "2020-05-18", "close": 4.96, "volume": 6003349.0}, {"date": "2020-05-19", "close": 4.93, "volume": 3222889.0}, {"date": "2020-05-20", "close": 5.12, "volume": 4087310.0}, {"date": "2020-05-21", "close": 5.16, "volume": 1627942.0}, {"date": "2020-05-22", "close": 4.99, "volume": 2177723.0}, {"date": "2020-05-26", "close": 5.16, "volume": 1792722.0}, {"date": "2020-05-27", "close": 5.36, "volume": 2789044.0}, {"date": "2020-05-28", "close": 5.23, "volume": 1350653.0}, {"date": "2020-05-29", "close": 5.36, "volume": 1839468.0}, {"date": "2020-06-01", "close": 5.31, "volume": 1241143.0}, {"date": "2020-06-02", "close": 5.36, "volume": 1232302.0}, {"date": "2020-06-03", "close": 5.38, "volume": 1185645.0}, {"date": "2020-06-04", "close": 5.34, "volume": 1237181.0}, {"date": "2020-06-05", "close": 5.61, "volume": 3393688.0}, {"date": "2020-06-08", "close": 6.1, "volume": 2810722.0}, {"date": "2020-06-09", "close": 5.93, "volume": 1337728.0}, {"date": "2020-06-10", "close": 5.41, "volume": 1581281.0}, {"date": "2020-06-11", "close": 4.88, "volume": 2297211.0}, {"date": "2020-06-12", "close": 4.85, "volume": 1671048.0}, {"date": "2020-06-15", "close": 4.9, "volume": 2265268.0}, {"date": "2020-06-16", "close": 4.9, "volume": 1740597.0}, {"date": "2020-06-17", "close": 4.87, "volume": 2217599.0}, {"date": "2020-06-18", "close": 4.78, "volume": 1510079.0}, {"date": "2020-06-19", "close": 4.68, "volume": 1448339.0}, {"date": "2020-06-22", "close": 4.55, "volume": 2224993.0}, {"date": "2020-06-23", "close": 4.57, "volume": 1318491.0}, {"date": "2020-06-24", "close": 4.43, "volume": 1604344.0}, {"date": "2020-06-25", "close": 4.44, "volume": 1142202.0}, {"date": "2020-06-26", "close": 4.1, "volume": 3238442.0}, {"date": "2020-06-29", "close": 4.4, "volume": 1483276.0}, {"date": "2020-06-30", "close": 4.38, "volume": 1610087.0}, {"date": "2020-07-01", "close": 4.31, "volume": 1157907.0}, {"date": "2020-07-02", "close": 4.49, "volume": 1125529.0}, {"date": "2020-07-06", "close": 4.83, "volume": 2539089.0}, {"date": "2020-07-07", "close": 4.78, "volume": 2160504.0}, {"date": "2020-07-08", "close": 4.76, "volume": 1012976.0}, {"date": "2020-07-09", "close": 4.63, "volume": 1434342.0}, {"date": "2020-07-10", "close": 4.64, "volume": 1266866.0}, {"date": "2020-07-13", "close": 4.41, "volume": 1596965.0}, {"date": "2020-07-14", "close": 4.44, "volume": 1022963.0}, {"date": "2020-07-15", "close": 4.66, "volume": 1258003.0}, {"date": "2020-07-16", "close": 4.81, "volume": 1245432.0}, {"date": "2020-07-17", "close": 4.78, "volume": 1010513.0}, {"date": "2020-07-20", "close": 4.65, "volume": 927518.0}, {"date": "2020-07-21", "close": 5.1, "volume": 2892883.0}, {"date": "2020-07-22", "close": 5.18, "volume": 1829987.0}, {"date": "2020-07-23", "close": 5.54, "volume": 3071334.0}, {"date": "2020-07-24", "close": 5.63, "volume": 1541520.0}, {"date": "2020-07-27", "close": 5.34, "volume": 1134771.0}, {"date": "2020-07-28", "close": 5.23, "volume": 1719114.0}, {"date": "2020-07-29", "close": 5.44, "volume": 1150347.0}, {"date": "2020-07-30", "close": 5.26, "volume": 1277890.0}, {"date": "2020-07-31", "close": 5.36, "volume": 1011808.0}, {"date": "2020-08-03", "close": 5.99, "volume": 3086109.0}, {"date": "2020-08-04", "close": 6.15, "volume": 2559203.0}, {"date": "2020-08-05", "close": 6.03, "volume": 1846727.0}, {"date": "2020-08-06", "close": 5.9, "volume": 1675591.0}, {"date": "2020-08-07", "close": 6.11, "volume": 1215504.0}, {"date": "2020-08-10", "close": 6.22, "volume": 2943522.0}, {"date": "2020-08-11", "close": 5.93, "volume": 1001793.0}, {"date": "2020-08-12", "close": 6.17, "volume": 1688809.0}, {"date": "2020-08-13", "close": 6.02, "volume": 1217922.0}, {"date": "2020-08-14", "close": 6.47, "volume": 5584986.0}, {"date": "2020-08-17", "close": 6.38, "volume": 2970041.0}, {"date": "2020-08-18", "close": 6.27, "volume": 2565170.0}, {"date": "2020-08-19", "close": 6.2, "volume": 1533978.0}, {"date": "2020-08-20", "close": 5.76, "volume": 6299986.0}, {"date": "2020-08-21", "close": 5.84, "volume": 2816278.0}, {"date": "2020-08-24", "close": 6.03, "volume": 2146659.0}, {"date": "2020-08-25", "close": 6.13, "volume": 1863658.0}, {"date": "2020-08-26", "close": 5.87, "volume": 2144472.0}, {"date": "2020-08-27", "close": 6.09, "volume": 2129530.0}, {"date": "2020-08-28", "close": 6.13, "volume": 1410545.0}, {"date": "2020-08-31", "close": 5.76, "volume": 1842958.0}, {"date": "2020-09-01", "close": 5.52, "volume": 1587362.0}, {"date": "2020-09-02", "close": 5.25, "volume": 2947765.0}, {"date": "2020-09-03", "close": 5.19, "volume": 2990919.0}, {"date": "2020-09-04", "close": 5.24, "volume": 2994068.0}, {"date": "2020-09-08", "close": 4.93, "volume": 2890044.0}, {"date": "2020-09-09", "close": 5.06, "volume": 2257287.0}, {"date": "2020-09-10", "close": 4.75, "volume": 2696176.0}, {"date": "2020-09-11", "close": 4.68, "volume": 1862763.0}, {"date": "2020-09-14", "close": 4.98, "volume": 2288493.0}, {"date": "2020-09-15", "close": 4.93, "volume": 1992926.0}, {"date": "2020-09-16", "close": 5.05, "volume": 1889832.0}, {"date": "2020-09-17", "close": 4.92, "volume": 2728788.0}, {"date": "2020-09-18", "close": 5.11, "volume": 2676595.0}, {"date": "2020-09-21", "close": 4.98, "volume": 1722566.0}, {"date": "2020-09-22", "close": 4.88, "volume": 2115568.0}, {"date": "2020-09-23", "close": 4.77, "volume": 2512464.0}, {"date": "2020-09-24", "close": 4.96, "volume": 2935568.0}, {"date": "2020-09-25", "close": 4.64, "volume": 2438929.0}, {"date": "2020-09-28", "close": 4.67, "volume": 2258106.0}, {"date": "2020-09-29", "close": 4.54, "volume": 3691200.0}, {"date": "2020-09-30", "close": 4.38, "volume": 2930890.0}, {"date": "2020-10-01", "close": 4.36, "volume": 3033687.0}, {"date": "2020-10-02", "close": 4.45, "volume": 1679844.0}, {"date": "2020-10-05", "close": 4.77, "volume": 2709660.0}, {"date": "2020-10-06", "close": 4.82, "volume": 2586965.0}, {"date": "2020-10-07", "close": 5.28, "volume": 3590082.0}, {"date": "2020-10-08", "close": 5.36, "volume": 2740026.0}, {"date": "2020-10-09", "close": 5.65, "volume": 3999090.0}, {"date": "2020-10-12", "close": 5.7, "volume": 1915959.0}, {"date": "2020-10-13", "close": 5.66, "volume": 1780756.0}, {"date": "2020-10-14", "close": 5.54, "volume": 1771847.0}, {"date": "2020-10-15", "close": 5.67, "volume": 1596552.0}, {"date": "2020-10-16", "close": 5.66, "volume": 1281848.0}, {"date": "2020-10-19", "close": 5.61, "volume": 2483713.0}, {"date": "2020-10-20", "close": 5.55, "volume": 1987970.0}, {"date": "2020-10-21", "close": 5.79, "volume": 2897288.0}, {"date": "2020-10-22", "close": 6.13, "volume": 3754893.0}, {"date": "2020-10-23", "close": 6.02, "volume": 1504735.0}, {"date": "2020-10-26", "close": 5.7, "volume": 2107716.0}, {"date": "2020-10-27", "close": 5.48, "volume": 1963827.0}, {"date": "2020-10-28", "close": 5.32, "volume": 2003196.0}, {"date": "2020-10-29", "close": 5.38, "volume": 2200677.0}, {"date": "2020-10-30", "close": 5.31, "volume": 2171585.0}, {"date": "2020-11-02", "close": 5.33, "volume": 1465255.0}, {"date": "2020-11-03", "close": 5.22, "volume": 1755970.0}, {"date": "2020-11-04", "close": 5.07, "volume": 2558542.0}, {"date": "2020-11-05", "close": 4.56, "volume": 10552920.0}, {"date": "2020-11-06", "close": 4.45, "volume": 3178160.0}, {"date": "2020-11-09", "close": 4.39, "volume": 4739116.0}, {"date": "2020-11-10", "close": 4.71, "volume": 4867322.0}, {"date": "2020-11-11", "close": 4.85, "volume": 4834384.0}, {"date": "2020-11-12", "close": 4.65, "volume": 3379159.0}, {"date": "2020-11-13", "close": 4.92, "volume": 2903600.0}, {"date": "2020-11-16", "close": 4.73, "volume": 3996010.0}, {"date": "2020-11-17", "close": 4.87, "volume": 2458754.0}, {"date": "2020-11-18", "close": 4.74, "volume": 2170023.0}, {"date": "2020-11-19", "close": 4.68, "volume": 3335299.0}, {"date": "2020-11-20", "close": 4.58, "volume": 2770172.0}, {"date": "2020-11-23", "close": 4.68, "volume": 3916435.0}, {"date": "2020-11-24", "close": 5.12, "volume": 4204020.0}, {"date": "2020-11-25", "close": 5.1, "volume": 1756542.0}, {"date": "2020-11-27", "close": 5.06, "volume": 519321.0}, {"date": "2020-11-30", "close": 4.87, "volume": 1802746.0}, {"date": "2020-12-01", "close": 4.75, "volume": 1796734.0}, {"date": "2020-12-02", "close": 4.77, "volume": 1898707.0}, {"date": "2020-12-03", "close": 4.55, "volume": 4612455.0}, {"date": "2020-12-04", "close": 4.85, "volume": 3967374.0}, {"date": "2020-12-07", "close": 4.68, "volume": 3272926.0}, {"date": "2020-12-08", "close": 4.63, "volume": 3611246.0}, {"date": "2020-12-09", "close": 4.59, "volume": 3586320.0}, {"date": "2020-12-10", "close": 4.96, "volume": 5663555.0}, {"date": "2020-12-11", "close": 4.73, "volume": 2267910.0}, {"date": "2020-12-14", "close": 4.72, "volume": 1951614.0}, {"date": "2020-12-15", "close": 4.73, "volume": 3792660.0}, {"date": "2020-12-16", "close": 4.53, "volume": 2894702.0}, {"date": "2020-12-17", "close": 4.55, "volume": 3166641.0}, {"date": "2020-12-18", "close": 4.54, "volume": 2559815.0}, {"date": "2020-12-21", "close": 4.52, "volume": 4150906.0}, {"date": "2020-12-22", "close": 4.44, "volume": 2656061.0}, {"date": "2020-12-23", "close": 4.68, "volume": 3470363.0}, {"date": "2020-12-24", "close": 4.49, "volume": 1661240.0}, {"date": "2020-12-28", "close": 4.35, "volume": 5007112.0}, {"date": "2020-12-29", "close": 4.27, "volume": 2843502.0}, {"date": "2020-12-30", "close": 4.39, "volume": 1581028.0}, {"date": "2020-12-31", "close": 4.37, "volume": 1800145.0}, {"date": "2021-01-04", "close": 4.53, "volume": 2407042.0}, {"date": "2021-01-05", "close": 4.81, "volume": 5008150.0}, {"date": "2021-01-06", "close": 5.01, "volume": 3316585.0}, {"date": "2021-01-07", "close": 4.96, "volume": 2568427.0}, {"date": "2021-01-08", "close": 4.91, "volume": 2338118.0}, {"date": "2021-01-11", "close": 4.98, "volume": 2194248.0}, {"date": "2021-01-12", "close": 5.34, "volume": 3422664.0}, {"date": "2021-01-13", "close": 5.26, "volume": 2455823.0}, {"date": "2021-01-14", "close": 5.32, "volume": 2518061.0}, {"date": "2021-01-15", "close": 5.27, "volume": 2142371.0}, {"date": "2021-01-19", "close": 5.05, "volume": 3211422.0}, {"date": "2021-01-20", "close": 4.68, "volume": 3886455.0}, {"date": "2021-01-21", "close": 4.73, "volume": 2683235.0}, {"date": "2021-01-22", "close": 4.74, "volume": 2000803.0}, {"date": "2021-01-25", "close": 4.79, "volume": 2098345.0}, {"date": "2021-01-26", "close": 4.7, "volume": 2166337.0}, {"date": "2021-01-27", "close": 4.62, "volume": 5654666.0}, {"date": "2021-01-28", "close": 4.64, "volume": 4120167.0}, {"date": "2021-01-29", "close": 4.55, "volume": 2772080.0}, {"date": "2021-02-01", "close": 4.78, "volume": 3792571.0}, {"date": "2021-02-02", "close": 4.69, "volume": 2479212.0}, {"date": "2021-02-03", "close": 4.88, "volume": 2614246.0}, {"date": "2021-02-04", "close": 4.94, "volume": 2131008.0}, {"date": "2021-02-05", "close": 4.85, "volume": 2286420.0}, {"date": "2021-02-08", "close": 5.06, "volume": 3418473.0}, {"date": "2021-02-09", "close": 4.97, "volume": 1680489.0}, {"date": "2021-02-10", "close": 5.32, "volume": 5227989.0}, {"date": "2021-02-11", "close": 5.03, "volume": 3820131.0}, {"date": "2021-02-12", "close": 5.41, "volume": 2775871.0}, {"date": "2021-02-16", "close": 5.63, "volume": 5941091.0}, {"date": "2021-02-17", "close": 6.15, "volume": 6751099.0}, {"date": "2021-02-18", "close": 6.0, "volume": 6616030.0}, {"date": "2021-02-19", "close": 6.21, "volume": 3407536.0}, {"date": "2021-02-22", "close": 5.85, "volume": 6343782.0}, {"date": "2021-02-23", "close": 5.58, "volume": 3619088.0}, {"date": "2021-02-24", "close": 6.01, "volume": 4324142.0}, {"date": "2021-02-25", "close": 5.81, "volume": 4452667.0}, {"date": "2021-02-26", "close": 5.71, "volume": 2349734.0}, {"date": "2021-03-01", "close": 5.96, "volume": 2451163.0}, {"date": "2021-03-02", "close": 5.88, "volume": 2326126.0}, {"date": "2021-03-03", "close": 5.81, "volume": 2245600.0}, {"date": "2021-03-04", "close": 5.97, "volume": 4140560.0}, {"date": "2021-03-05", "close": 5.94, "volume": 3139443.0}, {"date": "2021-03-08", "close": 5.78, "volume": 3074329.0}, {"date": "2021-03-09", "close": 5.71, "volume": 2140998.0}, {"date": "2021-03-10", "close": 6.23, "volume": 4448414.0}, {"date": "2021-03-11", "close": 6.24, "volume": 2950116.0}, {"date": "2021-03-12", "close": 6.23, "volume": 2232261.0}, {"date": "2021-03-15", "close": 5.72, "volume": 3860938.0}, {"date": "2021-03-16", "close": 5.61, "volume": 2157648.0}, {"date": "2021-03-17", "close": 5.55, "volume": 2334186.0}, {"date": "2021-03-18", "close": 5.26, "volume": 3775565.0}, {"date": "2021-03-19", "close": 5.44, "volume": 3066569.0}, {"date": "2021-03-22", "close": 5.59, "volume": 3485397.0}, {"date": "2021-03-23", "close": 5.36, "volume": 2874748.0}, {"date": "2021-03-24", "close": 5.44, "volume": 1624772.0}, {"date": "2021-03-25", "close": 5.46, "volume": 2081968.0}, {"date": "2021-03-26", "close": 5.72, "volume": 2817345.0}, {"date": "2021-03-29", "close": 5.73, "volume": 1990327.0}, {"date": "2021-03-30", "close": 5.6, "volume": 1811482.0}, {"date": "2021-03-31", "close": 5.54, "volume": 1452491.0}, {"date": "2021-04-01", "close": 5.66, "volume": 1939461.0}, {"date": "2021-04-05", "close": 5.49, "volume": 2483800.0}, {"date": "2021-04-06", "close": 5.54, "volume": 1468695.0}, {"date": "2021-04-07", "close": 5.52, "volume": 974245.0}, {"date": "2021-04-08", "close": 5.26, "volume": 2220427.0}, {"date": "2021-04-09", "close": 5.24, "volume": 1611401.0}, {"date": "2021-04-12", "close": 4.98, "volume": 1607446.0}, {"date": "2021-04-13", "close": 4.96, "volume": 1392777.0}, {"date": "2021-04-14", "close": 5.1, "volume": 1320155.0}, {"date": "2021-04-15", "close": 4.96, "volume": 1537982.0}, {"date": "2021-04-16", "close": 4.93, "volume": 2162103.0}, {"date": "2021-04-19", "close": 4.94, "volume": 1237418.0}, {"date": "2021-04-20", "close": 4.78, "volume": 2180159.0}, {"date": "2021-04-21", "close": 4.79, "volume": 1365897.0}, {"date": "2021-04-22", "close": 4.86, "volume": 1369976.0}, {"date": "2021-04-23", "close": 4.89, "volume": 1100583.0}, {"date": "2021-04-26", "close": 5.15, "volume": 1845354.0}, {"date": "2021-04-27", "close": 5.23, "volume": 1441309.0}, {"date": "2021-04-28", "close": 5.44, "volume": 2131866.0}, {"date": "2021-04-29", "close": 5.5, "volume": 1884423.0}, {"date": "2021-04-30", "close": 5.49, "volume": 2628885.0}, {"date": "2021-05-03", "close": 5.66, "volume": 2665192.0}, {"date": "2021-05-04", "close": 5.68, "volume": 2197963.0}, {"date": "2021-05-05", "close": 5.65, "volume": 2878599.0}, {"date": "2021-05-06", "close": 5.66, "volume": 3045599.0}, {"date": "2021-05-07", "close": 5.75, "volume": 2168615.0}, {"date": "2021-05-10", "close": 5.78, "volume": 2777357.0}, {"date": "2021-05-11", "close": 5.63, "volume": 1499022.0}, {"date": "2021-05-12", "close": 5.64, "volume": 1999024.0}, {"date": "2021-05-13", "close": 5.39, "volume": 1713749.0}, {"date": "2021-05-14", "close": 5.62, "volume": 1726051.0}, {"date": "2021-05-17", "close": 6.13, "volume": 3355523.0}, {"date": "2021-05-18", "close": 6.02, "volume": 2011198.0}, {"date": "2021-05-19", "close": 5.9, "volume": 1548005.0}, {"date": "2021-05-20", "close": 5.87, "volume": 1725856.0}, {"date": "2021-05-21", "close": 5.89, "volume": 2105911.0}, {"date": "2021-05-24", "close": 5.77, "volume": 2759822.0}, {"date": "2021-05-25", "close": 5.58, "volume": 2130803.0}, {"date": "2021-05-26", "close": 5.67, "volume": 1235797.0}, {"date": "2021-05-27", "close": 5.57, "volume": 2743738.0}, {"date": "2021-05-28", "close": 5.63, "volume": 1478992.0}, {"date": "2021-06-01", "close": 6.08, "volume": 3907164.0}, {"date": "2021-06-02", "close": 6.14, "volume": 2674079.0}, {"date": "2021-06-03", "close": 6.25, "volume": 2455782.0}, {"date": "2021-06-04", "close": 5.95, "volume": 11965170.0}, {"date": "2021-06-07", "close": 5.9, "volume": 2072405.0}, {"date": "2021-06-08", "close": 6.05, "volume": 3164993.0}, {"date": "2021-06-09", "close": 6.02, "volume": 2205284.0}, {"date": "2021-06-10", "close": 6.23, "volume": 5349654.0}, {"date": "2021-06-11", "close": 6.6, "volume": 5792567.0}, {"date": "2021-06-14", "close": 6.44, "volume": 2803370.0}, {"date": "2021-06-15", "close": 6.48, "volume": 2520293.0}, {"date": "2021-06-16", "close": 6.52, "volume": 1957145.0}, {"date": "2021-06-17", "close": 6.4, "volume": 3111418.0}, {"date": "2021-06-18", "close": 6.16, "volume": 2432628.0}, {"date": "2021-06-21", "close": 6.43, "volume": 1917053.0}, {"date": "2021-06-22", "close": 6.48, "volume": 2185342.0}, {"date": "2021-06-23", "close": 6.79, "volume": 3507332.0}, {"date": "2021-06-24", "close": 6.67, "volume": 3070710.0}, {"date": "2021-06-25", "close": 6.5, "volume": 18661220.0}, {"date": "2021-06-28", "close": 6.51, "volume": 3884361.0}, {"date": "2021-06-29", "close": 6.52, "volume": 2250752.0}, {"date": "2021-06-30", "close": 6.67, "volume": 2486772.0}, {"date": "2021-07-01", "close": 6.74, "volume": 2342663.0}, {"date": "2021-07-02", "close": 6.62, "volume": 1090021.0}, {"date": "2021-07-06", "close": 6.35, "volume": 2388759.0}, {"date": "2021-07-07", "close": 6.12, "volume": 2163189.0}, {"date": "2021-07-08", "close": 6.31, "volume": 2465514.0}, {"date": "2021-07-09", "close": 6.38, "volume": 963156.0}, {"date": "2021-07-12", "close": 6.29, "volume": 1444127.0}, {"date": "2021-07-13", "close": 6.41, "volume": 2233439.0}, {"date": "2021-07-14", "close": 6.09, "volume": 1789900.0}, {"date": "2021-07-15", "close": 5.86, "volume": 2150394.0}, {"date": "2021-07-16", "close": 5.68, "volume": 2577876.0}, {"date": "2021-07-19", "close": 5.61, "volume": 3429700.0}, {"date": "2021-07-20", "close": 5.8, "volume": 3436365.0}, {"date": "2021-07-21", "close": 5.96, "volume": 2043180.0}, {"date": "2021-07-22", "close": 5.87, "volume": 1609114.0}, {"date": "2021-07-23", "close": 5.99, "volume": 1655612.0}, {"date": "2021-07-26", "close": 6.37, "volume": 2168558.0}, {"date": "2021-07-27", "close": 6.12, "volume": 1996888.0}, {"date": "2021-07-28", "close": 6.16, "volume": 1244285.0}, {"date": "2021-07-29", "close": 6.2, "volume": 2418954.0}, {"date": "2021-07-30", "close": 6.08, "volume": 1652894.0}, {"date": "2021-08-02", "close": 5.89, "volume": 3105506.0}, {"date": "2021-08-03", "close": 5.94, "volume": 2798308.0}, {"date": "2021-08-04", "close": 5.72, "volume": 4314753.0}, {"date": "2021-08-05", "close": 5.72, "volume": 1755656.0}, {"date": "2021-08-06", "close": 5.8, "volume": 1828783.0}, {"date": "2021-08-09", "close": 5.89, "volume": 2974600.0}, {"date": "2021-08-10", "close": 6.2, "volume": 2654053.0}, {"date": "2021-08-11", "close": 6.08, "volume": 2900863.0}, {"date": "2021-08-12", "close": 5.91, "volume": 1801167.0}, {"date": "2021-08-13", "close": 5.66, "volume": 2008192.0}, {"date": "2021-08-16", "close": 5.53, "volume": 2858383.0}, {"date": "2021-08-17", "close": 5.42, "volume": 1852674.0}, {"date": "2021-08-18", "close": 5.29, "volume": 2151970.0}, {"date": "2021-08-19", "close": 5.15, "volume": 3106287.0}, {"date": "2021-08-20", "close": 5.23, "volume": 2331980.0}, {"date": "2021-08-23", "close": 5.26, "volume": 1650116.0}, {"date": "2021-08-24", "close": 5.35, "volume": 1810484.0}, {"date": "2021-08-25", "close": 5.37, "volume": 1371298.0}, {"date": "2021-08-26", "close": 5.41, "volume": 2730556.0}, {"date": "2021-08-27", "close": 5.97, "volume": 4072833.0}, {"date": "2021-08-30", "close": 5.93, "volume": 2755279.0}, {"date": "2021-08-31", "close": 5.91, "volume": 3089818.0}, {"date": "2021-09-01", "close": 6.24, "volume": 3230702.0}, {"date": "2021-09-02", "close": 6.66, "volume": 3639961.0}, {"date": "2021-09-03", "close": 7.06, "volume": 4637650.0}, {"date": "2021-09-07", "close": 7.34, "volume": 5667264.0}, {"date": "2021-09-08", "close": 7.64, "volume": 5500208.0}, {"date": "2021-09-09", "close": 7.85, "volume": 3644494.0}, {"date": "2021-09-10", "close": 8.02, "volume": 5535214.0}, {"date": "2021-09-13", "close": 8.8, "volume": 6245400.0}, {"date": "2021-09-14", "close": 8.63, "volume": 5284827.0}, {"date": "2021-09-15", "close": 9.14, "volume": 6569852.0}, {"date": "2021-09-16", "close": 8.86, "volume": 2942011.0}, {"date": "2021-09-17", "close": 8.65, "volume": 5175342.0}, {"date": "2021-09-20", "close": 8.65, "volume": 3513740.0}, {"date": "2021-09-21", "close": 8.54, "volume": 3682975.0}, {"date": "2021-09-22", "close": 8.75, "volume": 2300380.0}, {"date": "2021-09-23", "close": 8.87, "volume": 1866567.0}, {"date": "2021-09-24", "close": 9.08, "volume": 2646890.0}, {"date": "2021-09-27", "close": 10.34, "volume": 5110311.0}, {"date": "2021-09-28", "close": 10.08, "volume": 4554114.0}, {"date": "2021-09-29", "close": 10.32, "volume": 4912835.0}, {"date": "2021-09-30", "close": 10.35, "volume": 2699046.0}, {"date": "2021-10-01", "close": 10.44, "volume": 3581565.0}, {"date": "2021-10-04", "close": 10.57, "volume": 5152149.0}, {"date": "2021-10-05", "close": 10.9, "volume": 5566114.0}, {"date": "2021-10-06", "close": 10.53, "volume": 3415116.0}, {"date": "2021-10-07", "close": 10.25, "volume": 4189657.0}, {"date": "2021-10-08", "close": 10.52, "volume": 3635587.0}, {"date": "2021-10-11", "close": 10.3, "volume": 3187301.0}, {"date": "2021-10-12", "close": 9.71, "volume": 7088173.0}, {"date": "2021-10-13", "close": 9.37, "volume": 5412872.0}, {"date": "2021-10-14", "close": 9.21, "volume": 5167198.0}, {"date": "2021-10-15", "close": 9.19, "volume": 3570495.0}, {"date": "2021-10-18", "close": 9.25, "volume": 3940047.0}, {"date": "2021-10-19", "close": 9.45, "volume": 3282292.0}, {"date": "2021-10-20", "close": 9.62, "volume": 2323346.0}, {"date": "2021-10-21", "close": 9.47, "volume": 1722908.0}, {"date": "2021-10-22", "close": 9.76, "volume": 1913816.0}, {"date": "2021-10-25", "close": 10.64, "volume": 3270264.0}, {"date": "2021-10-26", "close": 10.7, "volume": 2498346.0}, {"date": "2021-10-27", "close": 10.38, "volume": 2814928.0}, {"date": "2021-10-28", "close": 10.11, "volume": 2597996.0}, {"date": "2021-10-29", "close": 9.87, "volume": 2365167.0}, {"date": "2021-11-01", "close": 9.66, "volume": 3149236.0}, {"date": "2021-11-02", "close": 9.83, "volume": 2939621.0}, {"date": "2021-11-03", "close": 9.55, "volume": 4435662.0}, {"date": "2021-11-04", "close": 9.44, "volume": 3032969.0}, {"date": "2021-11-05", "close": 9.68, "volume": 1953311.0}, {"date": "2021-11-08", "close": 10.06, "volume": 2865631.0}, {"date": "2021-11-09", "close": 10.15, "volume": 3501566.0}, {"date": "2021-11-10", "close": 9.18, "volume": 3567522.0}, {"date": "2021-11-11", "close": 9.67, "volume": 1920015.0}, {"date": "2021-11-12", "close": 9.26, "volume": 2304955.0}, {"date": "2021-11-15", "close": 9.28, "volume": 1535983.0}, {"date": "2021-11-16", "close": 9.08, "volume": 2097396.0}, {"date": "2021-11-17", "close": 8.74, "volume": 2700257.0}, {"date": "2021-11-18", "close": 8.68, "volume": 2157881.0}, {"date": "2021-11-19", "close": 8.47, "volume": 2257625.0}, {"date": "2021-11-22", "close": 8.4, "volume": 2009177.0}, {"date": "2021-11-23", "close": 8.63, "volume": 1628984.0}, {"date": "2021-11-24", "close": 8.81, "volume": 1250128.0}, {"date": "2021-11-26", "close": 8.59, "volume": 1691754.0}, {"date": "2021-11-29", "close": 8.42, "volume": 2591309.0}, {"date": "2021-11-30", "close": 8.09, "volume": 4285646.0}, {"date": "2021-12-01", "close": 7.47, "volume": 3768611.0}, {"date": "2021-12-02", "close": 7.69, "volume": 2673480.0}, {"date": "2021-12-03", "close": 7.6, "volume": 2291813.0}, {"date": "2021-12-06", "close": 7.78, "volume": 3351543.0}, {"date": "2021-12-07", "close": 8.3, "volume": 3184816.0}, {"date": "2021-12-08", "close": 8.37, "volume": 2003188.0}, {"date": "2021-12-09", "close": 8.31, "volume": 1486974.0}, {"date": "2021-12-10", "close": 8.59, "volume": 2963406.0}, {"date": "2021-12-13", "close": 8.27, "volume": 3024066.0}, {"date": "2021-12-14", "close": 8.26, "volume": 2896778.0}, {"date": "2021-12-15", "close": 8.54, "volume": 2668283.0}, {"date": "2021-12-16", "close": 8.47, "volume": 2209630.0}, {"date": "2021-12-17", "close": 8.56, "volume": 12904530.0}, {"date": "2021-12-20", "close": 8.22, "volume": 4439923.0}, {"date": "2021-12-21", "close": 8.72, "volume": 2098586.0}, {"date": "2021-12-22", "close": 8.67, "volume": 2435441.0}, {"date": "2021-12-23", "close": 8.46, "volume": 2938262.0}, {"date": "2021-12-27", "close": 8.81, "volume": 1842249.0}, {"date": "2021-12-28", "close": 8.75, "volume": 1200971.0}, {"date": "2021-12-29", "close": 8.6, "volume": 1472846.0}, {"date": "2021-12-30", "close": 8.23, "volume": 1941654.0}, {"date": "2021-12-31", "close": 8.09, "volume": 1759008.0}, {"date": "2022-01-03", "close": 8.51, "volume": 4729584.0}, {"date": "2022-01-04", "close": 8.81, "volume": 4291379.0}, {"date": "2022-01-05", "close": 8.19, "volume": 3245444.0}, {"date": "2022-01-06", "close": 8.4, "volume": 2432010.0}, {"date": "2022-01-07", "close": 8.57, "volume": 2045529.0}, {"date": "2022-01-10", "close": 8.59, "volume": 2226810.0}, {"date": "2022-01-11", "close": 9.01, "volume": 3068692.0}, {"date": "2022-01-12", "close": 9.48, "volume": 2696210.0}, {"date": "2022-01-13", "close": 8.92, "volume": 2099746.0}, {"date": "2022-01-14", "close": 8.89, "volume": 2002281.0}, {"date": "2022-01-18", "close": 8.63, "volume": 2503440.0}, {"date": "2022-01-19", "close": 8.58, "volume": 2785684.0}, {"date": "2022-01-20", "close": 7.81, "volume": 2782456.0}, {"date": "2022-01-21", "close": 7.6, "volume": 3963649.0}, {"date": "2022-01-24", "close": 7.85, "volume": 2795344.0}, {"date": "2022-01-25", "close": 7.48, "volume": 8832063.0}, {"date": "2022-01-26", "close": 7.14, "volume": 5537744.0}, {"date": "2022-01-27", "close": 7.34, "volume": 7305895.0}, {"date": "2022-01-28", "close": 7.94, "volume": 8097870.0}, {"date": "2022-01-31", "close": 7.78, "volume": 5802110.0}, {"date": "2022-02-01", "close": 8.26, "volume": 4903187.0}, {"date": "2022-02-02", "close": 8.84, "volume": 8512390.0}, {"date": "2022-02-03", "close": 8.13, "volume": 5174360.0}, {"date": "2022-02-04", "close": 8.07, "volume": 4549575.0}, {"date": "2022-02-07", "close": 7.87, "volume": 2698801.0}, {"date": "2022-02-08", "close": 7.37, "volume": 4854347.0}, {"date": "2022-02-09", "close": 7.37, "volume": 3448703.0}, {"date": "2022-02-10", "close": 7.36, "volume": 4960851.0}, {"date": "2022-02-11", "close": 7.6, "volume": 3592500.0}, {"date": "2022-02-14", "close": 7.44, "volume": 4629604.0}, {"date": "2022-02-15", "close": 7.3, "volume": 4326101.0}, {"date": "2022-02-16", "close": 7.3, "volume": 4790985.0}, {"date": "2022-02-17", "close": 7.71, "volume": 3905234.0}, {"date": "2022-02-18", "close": 7.41, "volume": 2924702.0}, {"date": "2022-02-22", "close": 7.4, "volume": 2381846.0}, {"date": "2022-02-23", "close": 7.72, "volume": 2704827.0}, {"date": "2022-02-24", "close": 8.12, "volume": 3960706.0}, {"date": "2022-02-25", "close": 8.16, "volume": 3347841.0}, {"date": "2022-02-28", "close": 8.3, "volume": 3837761.0}, {"date": "2022-03-01", "close": 8.8, "volume": 4091078.0}, {"date": "2022-03-02", "close": 9.16, "volume": 3126775.0}, {"date": "2022-03-03", "close": 8.9, "volume": 2555143.0}, {"date": "2022-03-04", "close": 9.52, "volume": 4374686.0}, {"date": "2022-03-07", "close": 9.9, "volume": 4696252.0}, {"date": "2022-03-08", "close": 9.54, "volume": 5196632.0}, {"date": "2022-03-09", "close": 9.85, "volume": 4787811.0}, {"date": "2022-03-10", "close": 10.02, "volume": 3063100.0}, {"date": "2022-03-11", "close": 9.53, "volume": 2703472.0}, {"date": "2022-03-14", "close": 8.6, "volume": 4232160.0}, {"date": "2022-03-15", "close": 8.91, "volume": 3219404.0}, {"date": "2022-03-16", "close": 8.95, "volume": 3291910.0}, {"date": "2022-03-17", "close": 9.53, "volume": 2215008.0}, {"date": "2022-03-18", "close": 9.39, "volume": 3484499.0}, {"date": "2022-03-21", "close": 9.89, "volume": 2920044.0}, {"date": "2022-03-22", "close": 10.04, "volume": 2652343.0}, {"date": "2022-03-23", "close": 11.2, "volume": 5474464.0}, {"date": "2022-03-24", "close": 11.82, "volume": 5815947.0}, {"date": "2022-03-25", "close": 12.82, "volume": 4310361.0}, {"date": "2022-03-28", "close": 12.87, "volume": 5020812.0}, {"date": "2022-03-29", "close": 13.0, "volume": 4218677.0}, {"date": "2022-03-30", "close": 13.12, "volume": 3553863.0}, {"date": "2022-03-31", "close": 13.05, "volume": 3595946.0}, {"date": "2022-04-01", "close": 13.99, "volume": 2809829.0}, {"date": "2022-04-04", "close": 13.59, "volume": 3668426.0}, {"date": "2022-04-05", "close": 13.97, "volume": 3430746.0}, {"date": "2022-04-06", "close": 14.02, "volume": 3138005.0}, {"date": "2022-04-07", "close": 13.93, "volume": 3497672.0}, {"date": "2022-04-08", "close": 14.69, "volume": 2698405.0}, {"date": "2022-04-11", "close": 15.02, "volume": 3157777.0}, {"date": "2022-04-12", "close": 15.27, "volume": 4092769.0}, {"date": "2022-04-13", "close": 16.39, "volume": 3305215.0}, {"date": "2022-04-14", "close": 16.69, "volume": 4209543.0}, {"date": "2022-04-18", "close": 18.06, "volume": 7004069.0}, {"date": "2022-04-19", "close": 17.28, "volume": 4086263.0}, {"date": "2022-04-20", "close": 17.68, "volume": 3265069.0}, {"date": "2022-04-21", "close": 16.84, "volume": 5113450.0}, {"date": "2022-04-22", "close": 16.17, "volume": 4401653.0}, {"date": "2022-04-25", "close": 16.55, "volume": 5772790.0}, {"date": "2022-04-26", "close": 16.18, "volume": 3745414.0}, {"date": "2022-04-27", "close": 16.69, "volume": 3363488.0}, {"date": "2022-04-28", "close": 16.89, "volume": 3580412.0}, {"date": "2022-04-29", "close": 17.03, "volume": 3682731.0}, {"date": "2022-05-02", "close": 17.12, "volume": 4713228.0}, {"date": "2022-05-03", "close": 18.68, "volume": 5483303.0}, {"date": "2022-05-04", "close": 17.84, "volume": 7184217.0}, {"date": "2022-05-05", "close": 17.07, "volume": 4699043.0}, {"date": "2022-05-06", "close": 16.74, "volume": 3550820.0}, {"date": "2022-05-09", "close": 15.11, "volume": 6002104.0}, {"date": "2022-05-10", "close": 14.78, "volume": 4365318.0}, {"date": "2022-05-11", "close": 14.67, "volume": 3716632.0}, {"date": "2022-05-12", "close": 14.37, "volume": 3833147.0}, {"date": "2022-05-13", "close": 14.7, "volume": 3513652.0}, {"date": "2022-05-16", "close": 15.65, "volume": 3134913.0}, {"date": "2022-05-17", "close": 16.68, "volume": 3694051.0}, {"date": "2022-05-18", "close": 15.43, "volume": 3877082.0}, {"date": "2022-05-19", "close": 15.57, "volume": 2879978.0}, {"date": "2022-05-20", "close": 15.52, "volume": 3102769.0}, {"date": "2022-05-23", "close": 16.94, "volume": 3108796.0}, {"date": "2022-05-24", "close": 17.21, "volume": 2705574.0}, {"date": "2022-05-25", "close": 18.74, "volume": 4792034.0}, {"date": "2022-05-26", "close": 19.7, "volume": 4357020.0}, {"date": "2022-05-27", "close": 20.65, "volume": 2913494.0}, {"date": "2022-05-31", "close": 19.3, "volume": 4037806.0}, {"date": "2022-06-01", "close": 20.41, "volume": 3706435.0}, {"date": "2022-06-02", "close": 20.46, "volume": 2592712.0}, {"date": "2022-06-03", "close": 20.29, "volume": 2693223.0}, {"date": "2022-06-06", "close": 21.05, "volume": 2584142.0}, {"date": "2022-06-07", "close": 21.48, "volume": 2566444.0}, {"date": "2022-06-08", "close": 21.2, "volume": 2918863.0}, {"date": "2022-06-09", "close": 20.07, "volume": 3630307.0}, {"date": "2022-06-10", "close": 20.06, "volume": 2203051.0}, {"date": "2022-06-13", "close": 18.29, "volume": 3811099.0}, {"date": "2022-06-14", "close": 16.8, "volume": 4465074.0}, {"date": "2022-06-15", "close": 16.98, "volume": 3730265.0}, {"date": "2022-06-16", "close": 16.33, "volume": 4264954.0}, {"date": "2022-06-17", "close": 15.09, "volume": 6675343.0}, {"date": "2022-06-21", "close": 14.97, "volume": 3610585.0}, {"date": "2022-06-22", "close": 14.01, "volume": 4345434.0}, {"date": "2022-06-23", "close": 12.88, "volume": 5265992.0}, {"date": "2022-06-24", "close": 13.19, "volume": 6954757.0}, {"date": "2022-06-27", "close": 13.61, "volume": 4207228.0}, {"date": "2022-06-28", "close": 13.66, "volume": 3713860.0}, {"date": "2022-06-29", "close": 13.48, "volume": 3800338.0}, {"date": "2022-06-30", "close": 12.08, "volume": 5185756.0}, {"date": "2022-07-01", "close": 12.76, "volume": 5943572.0}, {"date": "2022-07-05", "close": 11.34, "volume": 5187857.0}, {"date": "2022-07-06", "close": 11.14, "volume": 4436203.0}, {"date": "2022-07-07", "close": 12.2, "volume": 3720102.0}, {"date": "2022-07-08", "close": 12.1, "volume": 2745420.0}, {"date": "2022-07-11", "close": 12.52, "volume": 3555216.0}, {"date": "2022-07-12", "close": 11.92, "volume": 2881499.0}, {"date": "2022-07-13", "close": 12.46, "volume": 3339010.0}, {"date": "2022-07-14", "close": 12.09, "volume": 2708885.0}, {"date": "2022-07-15", "close": 12.51, "volume": 2702236.0}, {"date": "2022-07-18", "close": 12.7, "volume": 4632892.0}, {"date": "2022-07-19", "close": 12.94, "volume": 3034485.0}, {"date": "2022-07-20", "close": 13.67, "volume": 3483533.0}, {"date": "2022-07-21", "close": 13.57, "volume": 3460580.0}, {"date": "2022-07-22", "close": 13.58, "volume": 3357679.0}, {"date": "2022-07-25", "close": 14.91, "volume": 3162973.0}, {"date": "2022-07-26", "close": 15.66, "volume": 5055295.0}, {"date": "2022-07-27", "close": 16.15, "volume": 3257041.0}, {"date": "2022-07-28", "close": 15.85, "volume": 2783235.0}, {"date": "2022-07-29", "close": 15.93, "volume": 3197619.0}, {"date": "2022-08-01", "close": 15.72, "volume": 3978634.0}, {"date": "2022-08-02", "close": 15.98, "volume": 4583941.0}, {"date": "2022-08-03", "close": 16.68, "volume": 5644133.0}, {"date": "2022-08-04", "close": 15.39, "volume": 4241743.0}, {"date": "2022-08-05", "close": 15.61, "volume": 3278626.0}, {"date": "2022-08-08", "close": 14.84, "volume": 4197059.0}, {"date": "2022-08-09", "close": 15.85, "volume": 3519092.0}, {"date": "2022-08-10", "close": 16.02, "volume": 2705458.0}, {"date": "2022-08-11", "close": 17.29, "volume": 3704113.0}, {"date": "2022-08-12", "close": 17.41, "volume": 2072454.0}, {"date": "2022-08-15", "close": 16.8, "volume": 2531912.0}, {"date": "2022-08-16", "close": 17.83, "volume": 3629407.0}, {"date": "2022-08-17", "close": 18.03, "volume": 3716171.0}, {"date": "2022-08-18", "close": 19.03, "volume": 3123976.0}, {"date": "2022-08-19", "close": 18.48, "volume": 2424185.0}, {"date": "2022-08-22", "close": 19.56, "volume": 4127659.0}, {"date": "2022-08-23", "close": 18.97, "volume": 4398630.0}, {"date": "2022-08-24", "close": 19.76, "volume": 2719122.0}, {"date": "2022-08-25", "close": 20.07, "volume": 3321614.0}, {"date": "2022-08-26", "close": 20.32, "volume": 2539700.0}, {"date": "2022-08-29", "close": 20.77, "volume": 3619674.0}, {"date": "2022-08-30", "close": 18.82, "volume": 5260008.0}, {"date": "2022-08-31", "close": 19.6, "volume": 3288462.0}, {"date": "2022-09-01", "close": 18.89, "volume": 3398130.0}, {"date": "2022-09-02", "close": 19.19, "volume": 2975646.0}, {"date": "2022-09-06", "close": 18.12, "volume": 3042361.0}, {"date": "2022-09-07", "close": 17.56, "volume": 2488656.0}, {"date": "2022-09-08", "close": 18.38, "volume": 2610741.0}, {"date": "2022-09-09", "close": 18.78, "volume": 1931484.0}, {"date": "2022-09-12", "close": 19.94, "volume": 3602374.0}, {"date": "2022-09-13", "close": 19.64, "volume": 3044979.0}, {"date": "2022-09-14", "close": 21.23, "volume": 5505219.0}, {"date": "2022-09-15", "close": 19.97, "volume": 4311053.0}, {"date": "2022-09-16", "close": 18.95, "volume": 5709011.0}, {"date": "2022-09-19", "close": 19.05, "volume": 2963092.0}, {"date": "2022-09-20", "close": 18.9, "volume": 2674965.0}, {"date": "2022-09-21", "close": 18.6, "volume": 2509924.0}, {"date": "2022-09-22", "close": 18.11, "volume": 2792161.0}, {"date": "2022-09-23", "close": 16.22, "volume": 5005175.0}, {"date": "2022-09-26", "close": 15.7, "volume": 5560265.0}, {"date": "2022-09-27", "close": 15.84, "volume": 3270185.0}, {"date": "2022-09-28", "close": 17.19, "volume": 4101736.0}, {"date": "2022-09-29", "close": 16.81, "volume": 2874514.0}, {"date": "2022-09-30", "close": 17.29, "volume": 3118582.0}, {"date": "2022-10-03", "close": 18.07, "volume": 4226219.0}, {"date": "2022-10-04", "close": 19.34, "volume": 4001835.0}, {"date": "2022-10-05", "close": 19.18, "volume": 4397851.0}, {"date": "2022-10-06", "close": 18.18, "volume": 4250577.0}, {"date": "2022-10-07", "close": 17.67, "volume": 5672888.0}, {"date": "2022-10-10", "close": 17.94, "volume": 3820877.0}, {"date": "2022-10-11", "close": 17.6, "volume": 2843242.0}, {"date": "2022-10-12", "close": 18.2, "volume": 2384733.0}, {"date": "2022-10-13", "close": 18.97, "volume": 2569950.0}, {"date": "2022-10-14", "close": 17.3, "volume": 2737620.0}, {"date": "2022-10-17", "close": 17.54, "volume": 3762671.0}, {"date": "2022-10-18", "close": 18.09, "volume": 3629003.0}, {"date": "2022-10-19", "close": 17.88, "volume": 2901656.0}, {"date": "2022-10-20", "close": 16.95, "volume": 3860571.0}, {"date": "2022-10-21", "close": 16.53, "volume": 4949620.0}, {"date": "2022-10-24", "close": 16.76, "volume": 2997950.0}, {"date": "2022-10-25", "close": 17.62, "volume": 3072675.0}, {"date": "2022-10-26", "close": 17.6, "volume": 2754593.0}, {"date": "2022-10-27", "close": 17.69, "volume": 2619043.0}, {"date": "2022-10-28", "close": 17.86, "volume": 2304251.0}, {"date": "2022-10-31", "close": 18.78, "volume": 4427573.0}, {"date": "2022-11-01", "close": 18.69, "volume": 3609725.0}, {"date": "2022-11-02", "close": 18.36, "volume": 6216376.0}, {"date": "2022-11-03", "close": 17.72, "volume": 2941252.0}, {"date": "2022-11-04", "close": 18.43, "volume": 4192640.0}, {"date": "2022-11-07", "close": 20.28, "volume": 7459481.0}, {"date": "2022-11-08", "close": 19.7, "volume": 3981627.0}, {"date": "2022-11-09", "close": 17.82, "volume": 3291263.0}, {"date": "2022-11-10", "close": 18.63, "volume": 3024533.0}, {"date": "2022-11-11", "close": 18.6, "volume": 3651120.0}, {"date": "2022-11-14", "close": 18.28, "volume": 3497007.0}, {"date": "2022-11-15", "close": 18.72, "volume": 2674465.0}, {"date": "2022-11-16", "close": 18.11, "volume": 3199538.0}, {"date": "2022-11-17", "close": 17.94, "volume": 2821249.0}, {"date": "2022-11-18", "close": 17.59, "volume": 2908392.0}, {"date": "2022-11-21", "close": 18.37, "volume": 3947351.0}, {"date": "2022-11-22", "close": 19.12, "volume": 3597464.0}, {"date": "2022-11-23", "close": 19.24, "volume": 2308716.0}, {"date": "2022-11-25", "close": 18.9, "volume": 870229.0}, {"date": "2022-11-28", "close": 18.1, "volume": 2044218.0}, {"date": "2022-11-29", "close": 18.41, "volume": 1580005.0}, {"date": "2022-11-30", "close": 18.35, "volume": 2449041.0}, {"date": "2022-12-01", "close": 17.43, "volume": 3486274.0}, {"date": "2022-12-02", "close": 16.54, "volume": 3580537.0}, {"date": "2022-12-05", "close": 14.85, "volume": 6173737.0}, {"date": "2022-12-06", "close": 14.81, "volume": 4473330.0}, {"date": "2022-12-07", "close": 14.69, "volume": 4069234.0}, {"date": "2022-12-08", "close": 14.11, "volume": 3974694.0}, {"date": "2022-12-09", "close": 13.97, "volume": 4475267.0}, {"date": "2022-12-12", "close": 15.13, "volume": 5574962.0}, {"date": "2022-12-13", "close": 15.51, "volume": 6235081.0}, {"date": "2022-12-14", "close": 15.14, "volume": 3714254.0}, {"date": "2022-12-15", "close": 15.7, "volume": 3951888.0}, {"date": "2022-12-16", "close": 14.77, "volume": 8750225.0}, {"date": "2022-12-19", "close": 14.4, "volume": 3122348.0}, {"date": "2022-12-20", "close": 14.57, "volume": 2849885.0}, {"date": "2022-12-21", "close": 14.54, "volume": 2848584.0}, {"date": "2022-12-22", "close": 13.98, "volume": 3392529.0}, {"date": "2022-12-23", "close": 14.58, "volume": 3149789.0}, {"date": "2022-12-27", "close": 14.57, "volume": 1773143.0}, {"date": "2022-12-28", "close": 13.43, "volume": 2800981.0}, {"date": "2022-12-29", "close": 13.66, "volume": 2597229.0}, {"date": "2022-12-30", "close": 13.71, "volume": 4356649.0}, {"date": "2023-01-03", "close": 12.52, "volume": 5247826.0}, {"date": "2023-01-04", "close": 13.17, "volume": 4486308.0}, {"date": "2023-01-05", "close": 12.25, "volume": 3870656.0}, {"date": "2023-01-06", "close": 12.68, "volume": 2564013.0}, {"date": "2023-01-09", "close": 12.83, "volume": 3748097.0}, {"date": "2023-01-10", "close": 12.5, "volume": 4759373.0}, {"date": "2023-01-11", "close": 12.36, "volume": 3491155.0}, {"date": "2023-01-12", "close": 12.93, "volume": 3899928.0}, {"date": "2023-01-13", "close": 12.99, "volume": 2740099.0}, {"date": "2023-01-17", "close": 13.06, "volume": 3073306.0}, {"date": "2023-01-18", "close": 12.62, "volume": 2976524.0}, {"date": "2023-01-19", "close": 12.58, "volume": 3033118.0}, {"date": "2023-01-20", "close": 12.67, "volume": 2628920.0}, {"date": "2023-01-23", "close": 13.02, "volume": 2778474.0}, {"date": "2023-01-24", "close": 12.76, "volume": 2365848.0}, {"date": "2023-01-25", "close": 12.28, "volume": 3559330.0}, {"date": "2023-01-26", "close": 12.32, "volume": 5787328.0}, {"date": "2023-01-27", "close": 12.35, "volume": 3773009.0}, {"date": "2023-01-30", "close": 11.74, "volume": 3274135.0}, {"date": "2023-01-31", "close": 12.15, "volume": 9885177.0}, {"date": "2023-02-01", "close": 11.94, "volume": 6324885.0}, {"date": "2023-02-02", "close": 12.05, "volume": 8977062.0}, {"date": "2023-02-03", "close": 11.9, "volume": 28759260.0}, {"date": "2023-02-06", "close": 11.35, "volume": 6113415.0}, {"date": "2023-02-07", "close": 11.93, "volume": 5289601.0}, {"date": "2023-02-08", "close": 11.64, "volume": 3948796.0}, {"date": "2023-02-09", "close": 11.83, "volume": 5134696.0}, {"date": "2023-02-10", "close": 12.38, "volume": 4146599.0}, {"date": "2023-02-13", "close": 12.31, "volume": 5636510.0}, {"date": "2023-02-14", "close": 12.34, "volume": 5736144.0}, {"date": "2023-02-15", "close": 13.06, "volume": 11546150.0}, {"date": "2023-02-16", "close": 13.1, "volume": 7733885.0}, {"date": "2023-02-17", "close": 12.06, "volume": 7141529.0}, {"date": "2023-02-21", "close": 11.3, "volume": 6327184.0}, {"date": "2023-02-22", "close": 11.76, "volume": 5569395.0}, {"date": "2023-02-23", "close": 11.99, "volume": 4786885.0}, {"date": "2023-02-24", "close": 12.81, "volume": 8949767.0}, {"date": "2023-02-27", "close": 12.31, "volume": 4672778.0}, {"date": "2023-02-28", "close": 12.14, "volume": 4504094.0}, {"date": "2023-03-01", "close": 12.46, "volume": 3440495.0}, {"date": "2023-03-02", "close": 12.34, "volume": 2912004.0}, {"date": "2023-03-03", "close": 13.17, "volume": 7542049.0}, {"date": "2023-03-06", "close": 12.35, "volume": 5850149.0}, {"date": "2023-03-07", "close": 12.2, "volume": 3294357.0}, {"date": "2023-03-08", "close": 11.96, "volume": 3381734.0}, {"date": "2023-03-09", "close": 11.56, "volume": 3819339.0}, {"date": "2023-03-10", "close": 10.8, "volume": 6131523.0}, {"date": "2023-03-13", "close": 10.8, "volume": 5370074.0}, {"date": "2023-03-14", "close": 10.68, "volume": 3539670.0}, {"date": "2023-03-15", "close": 10.22, "volume": 7124088.0}, {"date": "2023-03-16", "close": 10.69, "volume": 4349445.0}, {"date": "2023-03-17", "close": 10.3, "volume": 16211620.0}, {"date": "2023-03-20", "close": 10.47, "volume": 4641548.0}, {"date": "2023-03-21", "close": 10.8, "volume": 3415479.0}, {"date": "2023-03-22", "close": 10.27, "volume": 3275721.0}, {"date": "2023-03-23", "close": 9.96, "volume": 3965662.0}, {"date": "2023-03-24", "close": 10.53, "volume": 4502534.0}, {"date": "2023-03-27", "close": 10.72, "volume": 3773244.0}, {"date": "2023-03-28", "close": 10.68, "volume": 1890933.0}, {"date": "2023-03-29", "close": 10.52, "volume": 2858228.0}, {"date": "2023-03-30", "close": 10.42, "volume": 3509641.0}, {"date": "2023-03-31", "close": 10.79, "volume": 4463177.0}, {"date": "2023-04-03", "close": 10.8, "volume": 4484347.0}, {"date": "2023-04-04", "close": 10.86, "volume": 4043805.0}, {"date": "2023-04-05", "close": 10.77, "volume": 3270900.0}, {"date": "2023-04-06", "close": 10.4, "volume": 2467911.0}, {"date": "2023-04-10", "close": 11.08, "volume": 5001392.0}, {"date": "2023-04-11", "close": 11.22, "volume": 3682373.0}, {"date": "2023-04-12", "close": 10.96, "volume": 3284763.0}, {"date": "2023-04-13", "close": 10.99, "volume": 2616922.0}, {"date": "2023-04-14", "close": 11.12, "volume": 1945892.0}, {"date": "2023-04-17", "close": 11.05, "volume": 3665966.0}, {"date": "2023-04-18", "close": 11.04, "volume": 2963583.0}, {"date": "2023-04-19", "close": 10.94, "volume": 3481346.0}, {"date": "2023-04-20", "close": 11.08, "volume": 3967134.0}, {"date": "2023-04-21", "close": 10.92, "volume": 3397994.0}, {"date": "2023-04-24", "close": 11.25, "volume": 2790544.0}, {"date": "2023-04-25", "close": 10.86, "volume": 4417769.0}, {"date": "2023-04-26", "close": 10.66, "volume": 4868548.0}, {"date": "2023-04-27", "close": 11.13, "volume": 3571927.0}, {"date": "2023-04-28", "close": 11.5, "volume": 3636183.0}, {"date": "2023-05-01", "close": 11.31, "volume": 3074759.0}, {"date": "2023-05-02", "close": 10.75, "volume": 4336407.0}, {"date": "2023-05-03", "close": 9.79, "volume": 8618302.0}, {"date": "2023-05-04", "close": 9.25, "volume": 5014729.0}, {"date": "2023-05-05", "close": 9.55, "volume": 3747737.0}, {"date": "2023-05-08", "close": 9.72, "volume": 3863029.0}, {"date": "2023-05-09", "close": 9.7, "volume": 2134011.0}, {"date": "2023-05-10", "close": 9.55, "volume": 3856213.0}, {"date": "2023-05-11", "close": 9.33, "volume": 3300370.0}, {"date": "2023-05-12", "close": 9.79, "volume": 4148537.0}, {"date": "2023-05-15", "close": 10.13, "volume": 3560076.0}, {"date": "2023-05-16", "close": 9.67, "volume": 2863589.0}, {"date": "2023-05-17", "close": 9.71, "volume": 4104104.0}, {"date": "2023-05-18", "close": 10.54, "volume": 4037317.0}, {"date": "2023-05-19", "close": 10.32, "volume": 4544207.0}, {"date": "2023-05-22", "close": 10.46, "volume": 3734831.0}, {"date": "2023-05-23", "close": 10.51, "volume": 3209303.0}, {"date": "2023-05-24", "close": 10.42, "volume": 3526573.0}, {"date": "2023-05-25", "close": 10.08, "volume": 2677719.0}, {"date": "2023-05-26", "close": 9.7, "volume": 3002217.0}, {"date": "2023-05-30", "close": 9.38, "volume": 3280513.0}, {"date": "2023-05-31", "close": 9.32, "volume": 3561878.0}, {"date": "2023-06-01", "close": 9.26, "volume": 2266078.0}, {"date": "2023-06-02", "close": 9.71, "volume": 2702654.0}, {"date": "2023-06-05", "close": 9.55, "volume": 2708524.0}, {"date": "2023-06-06", "close": 9.8, "volume": 1879840.0}, {"date": "2023-06-07", "close": 10.26, "volume": 3962028.0}, {"date": "2023-06-08", "close": 10.32, "volume": 3196313.0}, {"date": "2023-06-09", "close": 9.95, "volume": 2809136.0}, {"date": "2023-06-12", "close": 9.85, "volume": 3002005.0}, {"date": "2023-06-13", "close": 10.22, "volume": 2949483.0}, {"date": "2023-06-14", "close": 10.18, "volume": 3197475.0}, {"date": "2023-06-15", "close": 10.68, "volume": 5346299.0}, {"date": "2023-06-16", "close": 10.47, "volume": 12417780.0}, {"date": "2023-06-20", "close": 10.21, "volume": 3559201.0}, {"date": "2023-06-21", "close": 10.56, "volume": 3125929.0}, {"date": "2023-06-22", "close": 10.28, "volume": 2835580.0}, {"date": "2023-06-23", "close": 10.38, "volume": 6871531.0}, {"date": "2023-06-26", "close": 10.8, "volume": 4071854.0}, {"date": "2023-06-27", "close": 10.99, "volume": 4870083.0}, {"date": "2023-06-28", "close": 11.05, "volume": 3815914.0}, {"date": "2023-06-29", "close": 11.64, "volume": 4042138.0}, {"date": "2023-06-30", "close": 11.6, "volume": 4179634.0}, {"date": "2023-07-03", "close": 11.49, "volume": 1661360.0}, {"date": "2023-07-05", "close": 11.47, "volume": 1922590.0}, {"date": "2023-07-06", "close": 10.99, "volume": 2579877.0}, {"date": "2023-07-07", "close": 11.28, "volume": 3166822.0}, {"date": "2023-07-10", "close": 11.5, "volume": 2323040.0}, {"date": "2023-07-11", "close": 11.9, "volume": 2306585.0}, {"date": "2023-07-12", "close": 11.86, "volume": 2671052.0}, {"date": "2023-07-13", "close": 11.81, "volume": 3574424.0}, {"date": "2023-07-14", "close": 11.41, "volume": 2748725.0}, {"date": "2023-07-17", "close": 11.61, "volume": 2058629.0}, {"date": "2023-07-18", "close": 12.04, "volume": 3190423.0}, {"date": "2023-07-19", "close": 12.11, "volume": 1843646.0}, {"date": "2023-07-20", "close": 12.28, "volume": 1917618.0}, {"date": "2023-07-21", "close": 12.11, "volume": 1861458.0}, {"date": "2023-07-24", "close": 12.18, "volume": 2432999.0}, {"date": "2023-07-25", "close": 12.15, "volume": 2005756.0}, {"date": "2023-07-26", "close": 12.21, "volume": 2282904.0}, {"date": "2023-07-27", "close": 11.84, "volume": 2704468.0}, {"date": "2023-07-28", "close": 12.52, "volume": 2807725.0}, {"date": "2023-07-31", "close": 12.75, "volume": 3692416.0}, {"date": "2023-08-01", "close": 11.78, "volume": 8022685.0}, {"date": "2023-08-02", "close": 11.57, "volume": 5032541.0}, {"date": "2023-08-03", "close": 12.08, "volume": 4382230.0}, {"date": "2023-08-04", "close": 12.22, "volume": 2313560.0}, {"date": "2023-08-07", "close": 12.39, "volume": 2764328.0}, {"date": "2023-08-08", "close": 12.61, "volume": 2712873.0}, {"date": "2023-08-09", "close": 12.81, "volume": 4010519.0}, {"date": "2023-08-10", "close": 12.41, "volume": 3123337.0}, {"date": "2023-08-11", "close": 12.37, "volume": 2215502.0}, {"date": "2023-08-14", "close": 12.1, "volume": 2224617.0}, {"date": "2023-08-15", "close": 11.92, "volume": 2541377.0}, {"date": "2023-08-16", "close": 11.67, "volume": 2828452.0}, {"date": "2023-08-17", "close": 11.81, "volume": 2529224.0}, {"date": "2023-08-18", "close": 11.82, "volume": 2651688.0}, {"date": "2023-08-21", "close": 12.08, "volume": 3192533.0}, {"date": "2023-08-22", "close": 11.84, "volume": 2851048.0}, {"date": "2023-08-23", "close": 11.43, "volume": 2644003.0}, {"date": "2023-08-24", "close": 11.47, "volume": 2852546.0}, {"date": "2023-08-25", "close": 11.48, "volume": 1271366.0}, {"date": "2023-08-28", "close": 11.73, "volume": 2168074.0}, {"date": "2023-08-29", "close": 11.83, "volume": 1659134.0}, {"date": "2023-08-30", "close": 11.97, "volume": 2921611.0}, {"date": "2023-08-31", "close": 12.26, "volume": 4189625.0}, {"date": "2023-09-01", "close": 12.67, "volume": 3508527.0}, {"date": "2023-09-05", "close": 12.29, "volume": 2669409.0}, {"date": "2023-09-06", "close": 12.23, "volume": 2543743.0}, {"date": "2023-09-07", "close": 12.11, "volume": 2464817.0}, {"date": "2023-09-08", "close": 12.34, "volume": 3254815.0}, {"date": "2023-09-11", "close": 11.79, "volume": 5305644.0}, {"date": "2023-09-12", "close": 12.19, "volume": 3445821.0}, {"date": "2023-09-13", "close": 12.09, "volume": 2304930.0}, {"date": "2023-09-14", "close": 12.01, "volume": 2683464.0}, {"date": "2023-09-15", "close": 11.62, "volume": 7917544.0}, {"date": "2023-09-18", "close": 11.38, "volume": 3296358.0}, {"date": "2023-09-19", "close": 11.09, "volume": 3950890.0}, {"date": "2023-09-20", "close": 10.65, "volume": 4807571.0}, {"date": "2023-09-21", "close": 10.47, "volume": 3808996.0}, {"date": "2023-09-22", "close": 10.35, "volume": 2290434.0}, {"date": "2023-09-25", "close": 10.58, "volume": 2041841.0}, {"date": "2023-09-26", "close": 10.36, "volume": 3602389.0}, {"date": "2023-09-27", "close": 10.78, "volume": 6685573.0}, {"date": "2023-09-28", "close": 11.07, "volume": 5526182.0}, {"date": "2023-09-29", "close": 11.03, "volume": 3926850.0}, {"date": "2023-10-02", "close": 10.59, "volume": 3417818.0}, {"date": "2023-10-03", "close": 10.58, "volume": 3237055.0}, {"date": "2023-10-04", "close": 10.32, "volume": 4130662.0}, {"date": "2023-10-05", "close": 10.85, "volume": 4253968.0}, {"date": "2023-10-06", "close": 11.44, "volume": 5482455.0}, {"date": "2023-10-09", "close": 12.29, "volume": 4296119.0}, {"date": "2023-10-10", "close": 12.25, "volume": 2679534.0}, {"date": "2023-10-11", "close": 12.35, "volume": 3345714.0}, {"date": "2023-10-12", "close": 12.67, "volume": 3045207.0}, {"date": "2023-10-13", "close": 12.66, "volume": 2871737.0}, {"date": "2023-10-16", "close": 12.58, "volume": 2744713.0}, {"date": "2023-10-17", "close": 13.01, "volume": 3663692.0}, {"date": "2023-10-18", "close": 12.94, "volume": 3641910.0}, {"date": "2023-10-19", "close": 12.62, "volume": 3733910.0}, {"date": "2023-10-20", "close": 12.29, "volume": 2219205.0}, {"date": "2023-10-23", "close": 11.96, "volume": 2234077.0}, {"date": "2023-10-24", "close": 12.02, "volume": 2301306.0}, {"date": "2023-10-25", "close": 12.13, "volume": 2765117.0}, {"date": "2023-10-26", "close": 12.46, "volume": 3931402.0}, {"date": "2023-10-27", "close": 12.25, "volume": 3342401.0}, {"date": "2023-10-30", "close": 12.05, "volume": 3670136.0}, {"date": "2023-10-31", "close": 12.6, "volume": 10117450.0}, {"date": "2023-11-01", "close": 12.66, "volume": 3514067.0}, {"date": "2023-11-02", "close": 13.16, "volume": 2728392.0}, {"date": "2023-11-03", "close": 13.31, "volume": 3478326.0}, {"date": "2023-11-06", "close": 12.48, "volume": 4936136.0}, {"date": "2023-11-07", "close": 11.86, "volume": 4858419.0}, {"date": "2023-11-08", "close": 11.4, "volume": 3981611.0}, {"date": "2023-11-09", "close": 11.15, "volume": 2527907.0}, {"date": "2023-11-10", "close": 10.85, "volume": 3640994.0}, {"date": "2023-11-13", "close": 11.17, "volume": 3029207.0}, {"date": "2023-11-14", "close": 11.31, "volume": 2339585.0}, {"date": "2023-11-15", "close": 11.37, "volume": 2571895.0}, {"date": "2023-11-16", "close": 10.75, "volume": 4223231.0}, {"date": "2023-11-17", "close": 10.89, "volume": 3758600.0}, {"date": "2023-11-20", "close": 10.78, "volume": 2156345.0}, {"date": "2023-11-21", "close": 10.49, "volume": 2497349.0}, {"date": "2023-11-22", "close": 10.57, "volume": 2217426.0}, {"date": "2023-11-24", "close": 10.55, "volume": 1196452.0}, {"date": "2023-11-27", "close": 10.26, "volume": 2696243.0}, {"date": "2023-11-28", "close": 10.24, "volume": 2029193.0}, {"date": "2023-11-29", "close": 10.06, "volume": 2589926.0}, {"date": "2023-11-30", "close": 9.87, "volume": 3920039.0}, {"date": "2023-12-01", "close": 10.1, "volume": 3013734.0}, {"date": "2023-12-04", "close": 9.81, "volume": 4078632.0}, {"date": "2023-12-05", "close": 9.53, "volume": 2844603.0}, {"date": "2023-12-06", "close": 9.06, "volume": 5059376.0}, {"date": "2023-12-07", "close": 9.06, "volume": 5343025.0}, {"date": "2023-12-08", "close": 8.89, "volume": 3253043.0}, {"date": "2023-12-11", "close": 8.7, "volume": 4805652.0}, {"date": "2023-12-12", "close": 8.4, "volume": 4223155.0}, {"date": "2023-12-13", "close": 8.69, "volume": 7955259.0}, {"date": "2023-12-14", "close": 9.02, "volume": 6917200.0}, {"date": "2023-12-15", "close": 8.92, "volume": 11154680.0}, {"date": "2023-12-18", "close": 8.86, "volume": 3354156.0}, {"date": "2023-12-19", "close": 8.93, "volume": 3526797.0}, {"date": "2023-12-20", "close": 8.69, "volume": 5587998.0}, {"date": "2023-12-21", "close": 9.13, "volume": 4871973.0}, {"date": "2023-12-22", "close": 9.13, "volume": 4033693.0}, {"date": "2023-12-26", "close": 9.17, "volume": 2079449.0}, {"date": "2023-12-27", "close": 9.08, "volume": 2519708.0}, {"date": "2023-12-28", "close": 8.93, "volume": 3087440.0}, {"date": "2023-12-29", "close": 8.85, "volume": 4238941.0}, {"date": "2024-01-02", "close": 8.94, "volume": 4053176.0}, {"date": "2024-01-03", "close": 8.87, "volume": 3787372.0}, {"date": "2024-01-04", "close": 8.72, "volume": 4089691.0}, {"date": "2024-01-05", "close": 8.9, "volume": 4447157.0}, {"date": "2024-01-08", "close": 8.91, "volume": 4819181.0}, {"date": "2024-01-09", "close": 9.25, "volume": 6665554.0}, {"date": "2024-01-10", "close": 8.84, "volume": 3851034.0}, {"date": "2024-01-11", "close": 8.62, "volume": 5023610.0}, {"date": "2024-01-12", "close": 8.91, "volume": 3588861.0}, {"date": "2024-01-16", "close": 8.34, "volume": 8537130.0}, {"date": "2024-01-17", "close": 8.11, "volume": 5548559.0}, {"date": "2024-01-18", "close": 8.05, "volume": 5245852.0}, {"date": "2024-01-19", "close": 7.99, "volume": 5909221.0}, {"date": "2024-01-22", "close": 8.02, "volume": 5815340.0}, {"date": "2024-01-23", "close": 8.02, "volume": 3062048.0}, {"date": "2024-01-24", "close": 8.22, "volume": 4402547.0}, {"date": "2024-01-25", "close": 8.22, "volume": 2806865.0}, {"date": "2024-01-26", "close": 7.99, "volume": 5362471.0}, {"date": "2024-01-29", "close": 7.94, "volume": 3801769.0}, {"date": "2024-01-30", "close": 8.13, "volume": 2427452.0}, {"date": "2024-01-31", "close": 7.81, "volume": 3374049.0}, {"date": "2024-02-01", "close": 7.76, "volume": 4384838.0}, {"date": "2024-02-02", "close": 7.64, "volume": 2902064.0}, {"date": "2024-02-05", "close": 7.45, "volume": 3337262.0}, {"date": "2024-02-06", "close": 7.52, "volume": 3587648.0}, {"date": "2024-02-07", "close": 7.46, "volume": 4425698.0}, {"date": "2024-02-08", "close": 7.5, "volume": 3830591.0}, {"date": "2024-02-09", "close": 7.36, "volume": 3899826.0}, {"date": "2024-02-12", "close": 7.71, "volume": 5956590.0}, {"date": "2024-02-13", "close": 7.35, "volume": 8104698.0}, {"date": "2024-02-14", "close": 7.28, "volume": 13343510.0}, {"date": "2024-02-15", "close": 7.53, "volume": 7746758.0}, {"date": "2024-02-16", "close": 7.63, "volume": 4645609.0}, {"date": "2024-02-20", "close": 7.54, "volume": 5217204.0}, {"date": "2024-02-21", "close": 8.33, "volume": 11733230.0}, {"date": "2024-02-22", "close": 8.3, "volume": 4283120.0}, {"date": "2024-02-23", "close": 7.95, "volume": 5766284.0}, {"date": "2024-02-26", "close": 8.0, "volume": 3189366.0}, {"date": "2024-02-27", "close": 8.13, "volume": 3231096.0}, {"date": "2024-02-28", "close": 8.27, "volume": 2672657.0}, {"date": "2024-02-29", "close": 8.55, "volume": 4906866.0}, {"date": "2024-03-01", "close": 8.54, "volume": 4466415.0}, {"date": "2024-03-04", "close": 8.48, "volume": 4739952.0}, {"date": "2024-03-05", "close": 8.72, "volume": 5335232.0}, {"date": "2024-03-06", "close": 8.63, "volume": 3758961.0}, {"date": "2024-03-07", "close": 8.41, "volume": 4104238.0}, {"date": "2024-03-08", "close": 8.49, "volume": 3189804.0}, {"date": "2024-03-11", "close": 8.41, "volume": 2513577.0}, {"date": "2024-03-12", "close": 8.38, "volume": 3126354.0}, {"date": "2024-03-13", "close": 8.28, "volume": 4499687.0}, {"date": "2024-03-14", "close": 8.2, "volume": 4138856.0}, {"date": "2024-03-15", "close": 8.0, "volume": 10427630.0}, {"date": "2024-03-18", "close": 7.88, "volume": 4966273.0}, {"date": "2024-03-19", "close": 8.03, "volume": 3298232.0}, {"date": "2024-03-20", "close": 8.07, "volume": 3398546.0}, {"date": "2024-03-21", "close": 8.36, "volume": 6477894.0}, {"date": "2024-03-22", "close": 8.4, "volume": 3909671.0}, {"date": "2024-03-25", "close": 8.57, "volume": 3093541.0}, {"date": "2024-03-26", "close": 8.86, "volume": 8094129.0}, {"date": "2024-03-27", "close": 9.26, "volume": 7778208.0}, {"date": "2024-03-28", "close": 9.28, "volume": 5052688.0}, {"date": "2024-04-01", "close": 9.32, "volume": 4898299.0}, {"date": "2024-04-02", "close": 9.12, "volume": 3673078.0}, {"date": "2024-04-03", "close": 9.16, "volume": 2144921.0}, {"date": "2024-04-04", "close": 9.09, "volume": 2750810.0}, {"date": "2024-04-05", "close": 9.08, "volume": 2844754.0}, {"date": "2024-04-08", "close": 9.32, "volume": 2412279.0}, {"date": "2024-04-09", "close": 9.64, "volume": 3750906.0}, {"date": "2024-04-10", "close": 9.9, "volume": 4846262.0}, {"date": "2024-04-11", "close": 9.57, "volume": 4267872.0}, {"date": "2024-04-12", "close": 9.56, "volume": 3702994.0}, {"date": "2024-04-15", "close": 9.28, "volume": 3312711.0}, {"date": "2024-04-16", "close": 9.12, "volume": 3953848.0}, {"date": "2024-04-17", "close": 9.19, "volume": 2555414.0}, {"date": "2024-04-18", "close": 9.24, "volume": 3388178.0}, {"date": "2024-04-19", "close": 9.52, "volume": 3425386.0}, {"date": "2024-04-22", "close": 9.73, "volume": 4601650.0}, {"date": "2024-04-23", "close": 9.78, "volume": 3050267.0}, {"date": "2024-04-24", "close": 10.15, "volume": 4570776.0}, {"date": "2024-04-25", "close": 10.3, "volume": 3150560.0}, {"date": "2024-04-26", "close": 10.32, "volume": 2376375.0}, {"date": "2024-04-29", "close": 10.39, "volume": 2217113.0}, {"date": "2024-04-30", "close": 10.06, "volume": 3536192.0}, {"date": "2024-05-01", "close": 9.77, "volume": 4605880.0}, {"date": "2024-05-02", "close": 9.86, "volume": 4602852.0}, {"date": "2024-05-03", "close": 9.98, "volume": 2377438.0}, {"date": "2024-05-06", "close": 10.32, "volume": 2582054.0}, {"date": "2024-05-07", "close": 10.33, "volume": 2780917.0}, {"date": "2024-05-08", "close": 10.13, "volume": 1857404.0}, {"date": "2024-05-09", "close": 10.3, "volume": 1976317.0}, {"date": "2024-05-10", "close": 10.15, "volume": 2518226.0}, {"date": "2024-05-13", "close": 10.36, "volume": 3322901.0}, {"date": "2024-05-14", "close": 10.73, "volume": 4312588.0}, {"date": "2024-05-15", "close": 10.63, "volume": 3647824.0}, {"date": "2024-05-16", "close": 10.65, "volume": 2186564.0}, {"date": "2024-05-17", "close": 10.8, "volume": 2370965.0}, {"date": "2024-05-20", "close": 11.35, "volume": 3483524.0}, {"date": "2024-05-21", "close": 11.0, "volume": 3728730.0}, {"date": "2024-05-22", "close": 11.09, "volume": 2771708.0}, {"date": "2024-05-23", "close": 10.86, "volume": 2758146.0}, {"date": "2024-05-24", "close": 10.81, "volume": 2507174.0}, {"date": "2024-05-28", "close": 11.24, "volume": 2693848.0}, {"date": "2024-05-29", "close": 11.22, "volume": 3278752.0}, {"date": "2024-05-30", "close": 11.58, "volume": 2980407.0}, {"date": "2024-05-31", "close": 11.71, "volume": 2986108.0}, {"date": "2024-06-03", "close": 11.73, "volume": 3412829.0}, {"date": "2024-06-04", "close": 11.43, "volume": 3347358.0}, {"date": "2024-06-05", "close": 11.74, "volume": 2377302.0}, {"date": "2024-06-06", "close": 11.72, "volume": 1632775.0}, {"date": "2024-06-07", "close": 11.7, "volume": 2375954.0}, {"date": "2024-06-10", "close": 12.02, "volume": 2641794.0}, {"date": "2024-06-11", "close": 12.16, "volume": 2086788.0}, {"date": "2024-06-12", "close": 11.91, "volume": 2116010.0}, {"date": "2024-06-13", "close": 11.45, "volume": 2921056.0}, {"date": "2024-06-14", "close": 11.15, "volume": 2372902.0}, {"date": "2024-06-17", "close": 10.95, "volume": 3175272.0}, {"date": "2024-06-18", "close": 10.93, "volume": 3109754.0}, {"date": "2024-06-20", "close": 10.75, "volume": 3723896.0}, {"date": "2024-06-21", "close": 10.79, "volume": 12752780.0}, {"date": "2024-06-24", "close": 11.42, "volume": 3674257.0}, {"date": "2024-06-25", "close": 11.16, "volume": 2113974.0}, {"date": "2024-06-26", "close": 10.68, "volume": 4254967.0}, {"date": "2024-06-27", "close": 10.56, "volume": 2094589.0}, {"date": "2024-06-28", "close": 10.38, "volume": 2841228.0}, {"date": "2024-07-01", "close": 10.23, "volume": 2223142.0}, {"date": "2024-07-02", "close": 10.56, "volume": 1955710.0}, {"date": "2024-07-03", "close": 10.92, "volume": 1508974.0}, {"date": "2024-07-05", "close": 10.48, "volume": 1843148.0}, {"date": "2024-07-08", "close": 10.55, "volume": 1927918.0}, {"date": "2024-07-09", "close": 10.4, "volume": 1532498.0}, {"date": "2024-07-10", "close": 10.34, "volume": 3005679.0}, {"date": "2024-07-11", "close": 10.6, "volume": 3219322.0}, {"date": "2024-07-12", "close": 10.72, "volume": 2152470.0}, {"date": "2024-07-15", "close": 10.43, "volume": 4708834.0}, {"date": "2024-07-16", "close": 10.47, "volume": 3511086.0}, {"date": "2024-07-17", "close": 10.13, "volume": 3555070.0}, {"date": "2024-07-18", "close": 10.21, "volume": 3699200.0}, {"date": "2024-07-19", "close": 10.23, "volume": 2176508.0}, {"date": "2024-07-22", "close": 10.66, "volume": 3000780.0}, {"date": "2024-07-23", "close": 10.61, "volume": 2227197.0}, {"date": "2024-07-24", "close": 10.07, "volume": 2961033.0}, {"date": "2024-07-25", "close": 10.05, "volume": 2663426.0}, {"date": "2024-07-26", "close": 10.4, "volume": 3486822.0}, {"date": "2024-07-29", "close": 10.11, "volume": 3981298.0}, {"date": "2024-07-30", "close": 10.21, "volume": 2560763.0}, {"date": "2024-07-31", "close": 9.47, "volume": 6756899.0}, {"date": "2024-08-01", "close": 9.07, "volume": 4842440.0}, {"date": "2024-08-02", "close": 8.32, "volume": 4100192.0}, {"date": "2024-08-05", "close": 8.14, "volume": 5003742.0}, {"date": "2024-08-06", "close": 8.44, "volume": 4922863.0}, {"date": "2024-08-07", "close": 8.77, "volume": 4780925.0}, {"date": "2024-08-08", "close": 9.64, "volume": 5039617.0}, {"date": "2024-08-09", "close": 9.75, "volume": 4573137.0}, {"date": "2024-08-12", "close": 10.12, "volume": 4697069.0}, {"date": "2024-08-13", "close": 10.22, "volume": 4598134.0}, {"date": "2024-08-14", "close": 10.51, "volume": 4282658.0}, {"date": "2024-08-15", "close": 10.53, "volume": 5886149.0}, {"date": "2024-08-16", "close": 10.65, "volume": 3174005.0}, {"date": "2024-08-19", "close": 10.98, "volume": 3518186.0}, {"date": "2024-08-20", "close": 11.03, "volume": 4194636.0}, {"date": "2024-08-21", "close": 10.98, "volume": 3539736.0}, {"date": "2024-08-22", "close": 10.71, "volume": 3450526.0}, {"date": "2024-08-23", "close": 11.43, "volume": 4044305.0}, {"date": "2024-08-26", "close": 11.5, "volume": 2690331.0}, {"date": "2024-08-27", "close": 11.03, "volume": 2214718.0}, {"date": "2024-08-28", "close": 10.2, "volume": 4888734.0}, {"date": "2024-08-29", "close": 10.75, "volume": 4099887.0}, {"date": "2024-08-30", "close": 10.63, "volume": 1872977.0}, {"date": "2024-09-03", "close": 10.24, "volume": 2374018.0}, {"date": "2024-09-04", "close": 9.64, "volume": 2676043.0}, {"date": "2024-09-05", "close": 9.71, "volume": 2499206.0}, {"date": "2024-09-06", "close": 9.52, "volume": 2453855.0}, {"date": "2024-09-09", "close": 9.27, "volume": 2820678.0}, {"date": "2024-09-10", "close": 9.67, "volume": 2996368.0}, {"date": "2024-09-11", "close": 9.96, "volume": 2405917.0}, {"date": "2024-09-12", "close": 9.75, "volume": 2186667.0}, {"date": "2024-09-13", "close": 10.02, "volume": 1610410.0}, {"date": "2024-09-16", "close": 9.95, "volume": 1931157.0}, {"date": "2024-09-17", "close": 9.92, "volume": 1664555.0}, {"date": "2024-09-18", "close": 9.95, "volume": 2238493.0}, {"date": "2024-09-19", "close": 10.13, "volume": 1869676.0}, {"date": "2024-09-20", "close": 10.82, "volume": 5456413.0}, {"date": "2024-09-23", "close": 11.28, "volume": 2968883.0}, {"date": "2024-09-24", "close": 11.11, "volume": 2252108.0}, {"date": "2024-09-25", "close": 10.91, "volume": 2022821.0}, {"date": "2024-09-26", "close": 10.93, "volume": 3438943.0}, {"date": "2024-09-27", "close": 11.1, "volume": 2376405.0}, {"date": "2024-09-30", "close": 11.13, "volume": 1862139.0}, {"date": "2024-10-01", "close": 11.16, "volume": 2120483.0}, {"date": "2024-10-02", "close": 11.33, "volume": 1735589.0}, {"date": "2024-10-03", "close": 11.95, "volume": 2346006.0}, {"date": "2024-10-04", "close": 12.05, "volume": 1875712.0}, {"date": "2024-10-07", "close": 12.09, "volume": 1880211.0}, {"date": "2024-10-08", "close": 12.1, "volume": 1542035.0}, {"date": "2024-10-09", "close": 11.9, "volume": 1640079.0}, {"date": "2024-10-10", "close": 11.73, "volume": 2125513.0}, {"date": "2024-10-11", "close": 12.06, "volume": 2714308.0}, {"date": "2024-10-14", "close": 11.84, "volume": 1803326.0}, {"date": "2024-10-15", "close": 11.37, "volume": 2606093.0}, {"date": "2024-10-16", "close": 11.58, "volume": 1288219.0}, {"date": "2024-10-17", "close": 11.61, "volume": 1169244.0}, {"date": "2024-10-18", "close": 11.45, "volume": 1158880.0}, {"date": "2024-10-21", "close": 11.33, "volume": 1168664.0}, {"date": "2024-10-22", "close": 11.33, "volume": 1745020.0}, {"date": "2024-10-23", "close": 11.58, "volume": 1097138.0}, {"date": "2024-10-24", "close": 12.01, "volume": 1500978.0}, {"date": "2024-10-25", "close": 12.0, "volume": 1613576.0}, {"date": "2024-10-28", "close": 11.94, "volume": 2309015.0}, {"date": "2024-10-29", "close": 11.95, "volume": 1724335.0}, {"date": "2024-10-30", "close": 12.43, "volume": 1815428.0}, {"date": "2024-10-31", "close": 11.56, "volume": 6552105.0}, {"date": "2024-11-01", "close": 11.15, "volume": 2427563.0}, {"date": "2024-11-04", "close": 11.59, "volume": 2278067.0}, {"date": "2024-11-05", "close": 11.66, "volume": 2147597.0}, {"date": "2024-11-06", "close": 12.89, "volume": 3184963.0}, {"date": "2024-11-07", "close": 13.08, "volume": 1872117.0}, {"date": "2024-11-08", "close": 13.2, "volume": 2019244.0}, {"date": "2024-11-11", "close": 14.24, "volume": 2809813.0}, {"date": "2024-11-12", "close": 14.03, "volume": 2010456.0}, {"date": "2024-11-13", "close": 13.78, "volume": 2179476.0}, {"date": "2024-11-14", "close": 13.39, "volume": 1930348.0}, {"date": "2024-11-15", "close": 13.37, "volume": 1269489.0}, {"date": "2024-11-18", "close": 13.89, "volume": 1868492.0}, {"date": "2024-11-19", "close": 14.04, "volume": 1690483.0}, {"date": "2024-11-20", "close": 15.0, "volume": 2522690.0}, {"date": "2024-11-21", "close": 15.23, "volume": 3888918.0}, {"date": "2024-11-22", "close": 15.16, "volume": 1680864.0}, {"date": "2024-11-25", "close": 15.51, "volume": 2898698.0}, {"date": "2024-11-26", "close": 15.57, "volume": 1213469.0}, {"date": "2024-11-27", "close": 15.42, "volume": 1291666.0}, {"date": "2024-11-29", "close": 15.57, "volume": 766264.0}, {"date": "2024-12-02", "close": 15.12, "volume": 2046035.0}, {"date": "2024-12-03", "close": 15.17, "volume": 1328641.0}, {"date": "2024-12-04", "close": 14.9, "volume": 1408510.0}, {"date": "2024-12-05", "close": 14.73, "volume": 1339548.0}, {"date": "2024-12-06", "close": 14.52, "volume": 1821916.0}, {"date": "2024-12-09", "close": 14.74, "volume": 1410251.0}, {"date": "2024-12-10", "close": 15.22, "volume": 2244169.0}, {"date": "2024-12-11", "close": 16.89, "volume": 3933590.0}, {"date": "2024-12-12", "close": 17.59, "volume": 3208839.0}, {"date": "2024-12-13", "close": 16.8, "volume": 1720456.0}, {"date": "2024-12-16", "close": 16.12, "volume": 2308405.0}, {"date": "2024-12-17", "close": 16.09, "volume": 2208166.0}, {"date": "2024-12-18", "close": 15.36, "volume": 2003255.0}, {"date": "2024-12-19", "close": 15.48, "volume": 1800765.0}, {"date": "2024-12-20", "close": 15.82, "volume": 3000898.0}, {"date": "2024-12-23", "close": 16.67, "volume": 1749380.0}, {"date": "2024-12-24", "close": 16.79, "volume": 1011225.0}, {"date": "2024-12-26", "close": 16.66, "volume": 1261104.0}, {"date": "2024-12-27", "close": 17.09, "volume": 1310023.0}, {"date": "2024-12-30", "close": 18.92, "volume": 4298029.0}, {"date": "2024-12-31", "close": 18.22, "volume": 2352265.0}, {"date": "2025-01-02", "close": 18.7, "volume": 2096814.0}, {"date": "2025-01-03", "close": 17.68, "volume": 2696798.0}, {"date": "2025-01-06", "close": 18.39, "volume": 2508159.0}, {"date": "2025-01-07", "close": 18.79, "volume": 3568352.0}, {"date": "2025-01-08", "close": 19.62, "volume": 3712324.0}, {"date": "2025-01-10", "close": 19.88, "volume": 4032983.0}, {"date": "2025-01-13", "close": 19.99, "volume": 3054120.0}, {"date": "2025-01-14", "close": 20.86, "volume": 2793231.0}, {"date": "2025-01-15", "close": 21.18, "volume": 2586494.0}, {"date": "2025-01-16", "close": 21.52, "volume": 1970811.0}, {"date": "2025-01-17", "close": 21.37, "volume": 2214098.0}, {"date": "2025-01-21", "close": 20.97, "volume": 2514068.0}, {"date": "2025-01-22", "close": 21.31, "volume": 2989452.0}, {"date": "2025-01-23", "close": 21.22, "volume": 1851380.0}, {"date": "2025-01-24", "close": 20.51, "volume": 1983622.0}, {"date": "2025-01-27", "close": 18.82, "volume": 4600716.0}, {"date": "2025-01-28", "close": 19.04, "volume": 2951034.0}, {"date": "2025-01-29", "close": 19.13, "volume": 1734711.0}, {"date": "2025-01-30", "close": 19.43, "volume": 1585292.0}, {"date": "2025-01-31", "close": 18.56, "volume": 2583488.0}, {"date": "2025-02-03", "close": 18.61, "volume": 2520870.0}, {"date": "2025-02-04", "close": 18.16, "volume": 3408438.0}, {"date": "2025-02-05", "close": 18.39, "volume": 2030615.0}, {"date": "2025-02-06", "close": 17.61, "volume": 2253875.0}, {"date": "2025-02-07", "close": 17.32, "volume": 1669977.0}, {"date": "2025-02-10", "close": 18.49, "volume": 1695448.0}, {"date": "2025-02-11", "close": 18.42, "volume": 1933851.0}, {"date": "2025-02-12", "close": 17.8, "volume": 2132981.0}, {"date": "2025-02-13", "close": 18.17, "volume": 1492756.0}, {"date": "2025-02-14", "close": 18.56, "volume": 1833415.0}, {"date": "2025-02-18", "close": 18.94, "volume": 2565796.0}, {"date": "2025-02-19", "close": 20.81, "volume": 4467188.0}, {"date": "2025-02-20", "close": 20.07, "volume": 2768639.0}, {"date": "2025-02-21", "close": 19.54, "volume": 2201827.0}, {"date": "2025-02-24", "close": 19.1, "volume": 2751763.0}, {"date": "2025-02-25", "close": 18.56, "volume": 2414237.0}, {"date": "2025-02-26", "close": 18.57, "volume": 1656735.0}, {"date": "2025-02-27", "close": 17.49, "volume": 2550700.0}, {"date": "2025-02-28", "close": 17.98, "volume": 2020978.0}, {"date": "2025-03-03", "close": 18.0, "volume": 2265673.0}, {"date": "2025-03-04", "close": 19.14, "volume": 2738077.0}, {"date": "2025-03-05", "close": 18.93, "volume": 2796234.0}, {"date": "2025-03-06", "close": 16.92, "volume": 2316234.0}, {"date": "2025-03-07", "close": 17.97, "volume": 2775685.0}, {"date": "2025-03-10", "close": 17.67, "volume": 3197146.0}, {"date": "2025-03-11", "close": 18.37, "volume": 2790665.0}, {"date": "2025-03-12", "close": 18.14, "volume": 1839309.0}, {"date": "2025-03-13", "close": 17.9, "volume": 1689277.0}, {"date": "2025-03-14", "close": 18.46, "volume": 1954990.0}, {"date": "2025-03-17", "close": 18.84, "volume": 1452827.0}, {"date": "2025-03-18", "close": 19.35, "volume": 1495288.0}, {"date": "2025-03-19", "close": 19.97, "volume": 1964024.0}, {"date": "2025-03-20", "close": 19.84, "volume": 1380143.0}, {"date": "2025-03-21", "close": 19.92, "volume": 3511841.0}, {"date": "2025-03-24", "close": 20.24, "volume": 2296301.0}, {"date": "2025-03-25", "close": 20.26, "volume": 1699099.0}, {"date": "2025-03-26", "close": 19.92, "volume": 1740739.0}, {"date": "2025-03-27", "close": 19.83, "volume": 1626435.0}, {"date": "2025-03-28", "close": 19.84, "volume": 1552178.0}, {"date": "2025-03-31", "close": 20.34, "volume": 2261074.0}, {"date": "2025-04-01", "close": 20.35, "volume": 1259850.0}, {"date": "2025-04-02", "close": 21.48, "volume": 3626998.0}, {"date": "2025-04-03", "close": 20.54, "volume": 4423567.0}, {"date": "2025-04-04", "close": 17.12, "volume": 5268580.0}, {"date": "2025-04-07", "close": 17.96, "volume": 4559981.0}, {"date": "2025-04-08", "close": 17.38, "volume": 3319391.0}, {"date": "2025-04-09", "close": 19.18, "volume": 3478141.0}, {"date": "2025-04-10", "close": 18.05, "volume": 2708979.0}, {"date": "2025-04-11", "close": 19.37, "volume": 2306671.0}, {"date": "2025-04-14", "close": 19.07, "volume": 1864261.0}, {"date": "2025-04-15", "close": 19.3, "volume": 1456527.0}, {"date": "2025-04-16", "close": 19.71, "volume": 2646117.0}, {"date": "2025-04-17", "close": 19.77, "volume": 1865968.0}, {"date": "2025-04-21", "close": 18.64, "volume": 1930892.0}, {"date": "2025-04-22", "close": 18.22, "volume": 2335737.0}, {"date": "2025-04-23", "close": 18.48, "volume": 2266259.0}, {"date": "2025-04-24", "close": 18.36, "volume": 1682701.0}, {"date": "2025-04-25", "close": 18.39, "volume": 1663603.0}, {"date": "2025-04-28", "close": 18.63, "volume": 1131984.0}, {"date": "2025-04-29", "close": 18.91, "volume": 1703644.0}, {"date": "2025-04-30", "close": 18.27, "volume": 2766481.0}, {"date": "2025-05-01", "close": 18.87, "volume": 2740613.0}, {"date": "2025-05-02", "close": 20.27, "volume": 2756857.0}, {"date": "2025-05-05", "close": 21.24, "volume": 3113668.0}, {"date": "2025-05-06", "close": 21.58, "volume": 3142922.0}, {"date": "2025-05-07", "close": 22.38, "volume": 1930678.0}, {"date": "2025-05-08", "close": 22.57, "volume": 2416385.0}, {"date": "2025-05-09", "close": 23.34, "volume": 1752536.0}, {"date": "2025-05-12", "close": 22.82, "volume": 2549564.0}, {"date": "2025-05-13", "close": 23.65, "volume": 2075624.0}, {"date": "2025-05-14", "close": 23.82, "volume": 1830059.0}, {"date": "2025-05-15", "close": 24.4, "volume": 1817445.0}, {"date": "2025-05-16", "close": 24.25, "volume": 1379802.0}, {"date": "2025-05-19", "close": 23.71, "volume": 1438973.0}, {"date": "2025-05-20", "close": 23.79, "volume": 1217110.0}, {"date": "2025-05-21", "close": 23.39, "volume": 1363215.0}, {"date": "2025-05-22", "close": 23.22, "volume": 1277707.0}, {"date": "2025-05-23", "close": 23.76, "volume": 967308.0}, {"date": "2025-05-27", "close": 24.28, "volume": 1944078.0}, {"date": "2025-05-28", "close": 23.79, "volume": 1427183.0}, {"date": "2025-05-29", "close": 23.48, "volume": 1208447.0}, {"date": "2025-05-30", "close": 23.3, "volume": 1464539.0}, {"date": "2025-06-02", "close": 23.74, "volume": 1349577.0}, {"date": "2025-06-03", "close": 23.82, "volume": 1784351.0}, {"date": "2025-06-04", "close": 23.75, "volume": 2082868.0}, {"date": "2025-06-05", "close": 24.23, "volume": 1990721.0}, {"date": "2025-06-06", "close": 24.46, "volume": 2116086.0}, {"date": "2025-06-09", "close": 24.24, "volume": 2076263.0}, {"date": "2025-06-10", "close": 24.04, "volume": 1687661.0}, {"date": "2025-06-11", "close": 23.94, "volume": 2487733.0}, {"date": "2025-06-12", "close": 25.62, "volume": 2396693.0}, {"date": "2025-06-13", "close": 25.33, "volume": 2511899.0}, {"date": "2025-06-16", "close": 26.46, "volume": 2094559.0}, {"date": "2025-06-17", "close": 28.86, "volume": 4540825.0}, {"date": "2025-06-18", "close": 30.74, "volume": 4873672.0}, {"date": "2025-06-20", "close": 30.5, "volume": 3761862.0}, {"date": "2025-06-23", "close": 29.71, "volume": 2299282.0}, {"date": "2025-06-24", "close": 29.57, "volume": 2658127.0}, {"date": "2025-06-25", "close": 28.33, "volume": 2518142.0}, {"date": "2025-06-26", "close": 28.4, "volume": 1454009.0}, {"date": "2025-06-27", "close": 28.76, "volume": 5978369.0}, {"date": "2025-06-30", "close": 27.67, "volume": 3012930.0}, {"date": "2025-07-01", "close": 25.26, "volume": 4784154.0}, {"date": "2025-07-02", "close": 24.85, "volume": 2742663.0}, {"date": "2025-07-03", "close": 24.01, "volume": 1533632.0}, {"date": "2025-07-07", "close": 23.77, "volume": 2251596.0}, {"date": "2025-07-08", "close": 23.12, "volume": 2918352.0}, {"date": "2025-07-09", "close": 22.68, "volume": 2227737.0}, {"date": "2025-07-10", "close": 22.15, "volume": 3331127.0}, {"date": "2025-07-11", "close": 22.4, "volume": 1918950.0}, {"date": "2025-07-14", "close": 23.86, "volume": 2456965.0}, {"date": "2025-07-15", "close": 23.11, "volume": 1811984.0}, {"date": "2025-07-16", "close": 23.34, "volume": 1832261.0}, {"date": "2025-07-17", "close": 23.26, "volume": 1609972.0}, {"date": "2025-07-18", "close": 23.16, "volume": 1489295.0}, {"date": "2025-07-21", "close": 21.02, "volume": 3363466.0}, {"date": "2025-07-22", "close": 21.35, "volume": 2883736.0}, {"date": "2025-07-23", "close": 20.55, "volume": 3281707.0}, {"date": "2025-07-24", "close": 21.21, "volume": 1908300.0}, {"date": "2025-07-25", "close": 20.74, "volume": 1418403.0}, {"date": "2025-07-28", "close": 20.66, "volume": 1817502.0}, {"date": "2025-07-29", "close": 21.03, "volume": 2255745.0}, {"date": "2025-07-30", "close": 20.79, "volume": 2765604.0}, {"date": "2025-07-31", "close": 17.87, "volume": 8334914.0}, {"date": "2025-08-01", "close": 16.41, "volume": 4846828.0}, {"date": "2025-08-04", "close": 16.21, "volume": 3072523.0}, {"date": "2025-08-05", "close": 16.26, "volume": 2670455.0}, {"date": "2025-08-06", "close": 16.26, "volume": 2032809.0}, {"date": "2025-08-07", "close": 16.08, "volume": 1892279.0}, {"date": "2025-08-08", "close": 15.94, "volume": 1716603.0}, {"date": "2025-08-11", "close": 15.76, "volume": 1916157.0}, {"date": "2025-08-12", "close": 15.55, "volume": 2433366.0}, {"date": "2025-08-13", "close": 15.68, "volume": 1847283.0}, {"date": "2025-08-14", "close": 15.93, "volume": 2186782.0}, {"date": "2025-08-15", "close": 15.94, "volume": 2433041.0}, {"date": "2025-08-18", "close": 15.03, "volume": 4169144.0}, {"date": "2025-08-19", "close": 15.19, "volume": 3364819.0}, {"date": "2025-08-20", "close": 15.41, "volume": 2278931.0}, {"date": "2025-08-21", "close": 15.62, "volume": 2188476.0}, {"date": "2025-08-22", "close": 15.36, "volume": 2416335.0}, {"date": "2025-08-25", "close": 15.3, "volume": 1399408.0}, {"date": "2025-08-26", "close": 15.87, "volume": 1758412.0}, {"date": "2025-08-27", "close": 15.77, "volume": 2529836.0}, {"date": "2025-08-28", "close": 16.35, "volume": 1999634.0}, {"date": "2025-08-29", "close": 16.13, "volume": 1444139.0}, {"date": "2025-09-02", "close": 16.37, "volume": 1949526.0}, {"date": "2025-09-03", "close": 15.81, "volume": 2443772.0}, {"date": "2025-09-04", "close": 15.99, "volume": 2021886.0}, {"date": "2025-09-05", "close": 15.9, "volume": 2069565.0}, {"date": "2025-09-08", "close": 15.45, "volume": 2232406.0}, {"date": "2025-09-09", "close": 15.4, "volume": 1649009.0}, {"date": "2025-09-10", "close": 15.85, "volume": 1995145.0}, {"date": "2025-09-11", "close": 16.0, "volume": 2371229.0}, {"date": "2025-09-12", "close": 15.95, "volume": 1928145.0}, {"date": "2025-09-15", "close": 16.24, "volume": 1798283.0}, {"date": "2025-09-16", "close": 17.07, "volume": 2670388.0}, {"date": "2025-09-17", "close": 17.15, "volume": 2705382.0}, {"date": "2025-09-18", "close": 17.05, "volume": 1968782.0}, {"date": "2025-09-19", "close": 16.9, "volume": 5520827.0}, {"date": "2025-09-22", "close": 17.67, "volume": 3925147.0}, {"date": "2025-09-23", "close": 18.82, "volume": 5520683.0}, {"date": "2025-09-24", "close": 19.2, "volume": 4056685.0}, {"date": "2025-09-25", "close": 19.37, "volume": 2848044.0}, {"date": "2025-09-26", "close": 19.71, "volume": 2835581.0}, {"date": "2025-09-29", "close": 20.24, "volume": 3707163.0}, {"date": "2025-09-30", "close": 19.83, "volume": 3412749.0}, {"date": "2025-10-01", "close": 21.34, "volume": 4591983.0}, {"date": "2025-10-02", "close": 21.16, "volume": 2780776.0}, {"date": "2025-10-03", "close": 21.43, "volume": 2058491.0}, {"date": "2025-10-06", "close": 21.26, "volume": 1949724.0}, {"date": "2025-10-07", "close": 21.81, "volume": 2848799.0}, {"date": "2025-10-08", "close": 20.59, "volume": 3010255.0}, {"date": "2025-10-09", "close": 19.78, "volume": 2650888.0}, {"date": "2025-10-10", "close": 18.42, "volume": 3098936.0}, {"date": "2025-10-13", "close": 19.59, "volume": 2525804.0}, {"date": "2025-10-14", "close": 19.21, "volume": 2467816.0}, {"date": "2025-10-15", "close": 19.22, "volume": 1911679.0}, {"date": "2025-10-16", "close": 17.73, "volume": 3026375.0}, {"date": "2025-10-17", "close": 17.0, "volume": 3698240.0}, {"date": "2025-10-20", "close": 18.07, "volume": 3897229.0}, {"date": "2025-10-21", "close": 18.21, "volume": 1747187.0}, {"date": "2025-10-22", "close": 17.51, "volume": 2167422.0}, {"date": "2025-10-23", "close": 17.87, "volume": 2118130.0}, {"date": "2025-10-24", "close": 17.87, "volume": 1407455.0}, {"date": "2025-10-27", "close": 17.67, "volume": 1283396.0}, {"date": "2025-10-28", "close": 17.25, "volume": 1621810.0}, {"date": "2025-10-29", "close": 17.51, "volume": 3523645.0}, {"date": "2025-10-30", "close": 18.38, "volume": 3994688.0}, {"date": "2025-10-31", "close": 18.75, "volume": 2830875.0}, {"date": "2025-11-03", "close": 19.23, "volume": 3570996.0}, {"date": "2025-11-04", "close": 20.05, "volume": 5305969.0}, {"date": "2025-11-05", "close": 21.14, "volume": 3275088.0}, {"date": "2025-11-06", "close": 21.8, "volume": 4123850.0}, {"date": "2025-11-07", "close": 23.02, "volume": 4370751.0}, {"date": "2025-11-10", "close": 23.63, "volume": 3163076.0}, {"date": "2025-11-11", "close": 25.12, "volume": 4906235.0}, {"date": "2025-11-12", "close": 25.22, "volume": 3322891.0}, {"date": "2025-11-13", "close": 25.03, "volume": 3752335.0}, {"date": "2025-11-14", "close": 25.3, "volume": 3688074.0}, {"date": "2025-11-17", "close": 24.59, "volume": 3541768.0}, {"date": "2025-11-18", "close": 24.98, "volume": 2908208.0}, {"date": "2025-11-19", "close": 24.36, "volume": 2805420.0}, {"date": "2025-11-20", "close": 23.86, "volume": 2832927.0}, {"date": "2025-11-21", "close": 24.16, "volume": 2679066.0}, {"date": "2025-11-24", "close": 25.18, "volume": 2351439.0}, {"date": "2025-11-25", "close": 25.14, "volume": 2289880.0}, {"date": "2025-11-26", "close": 25.45, "volume": 3938255.0}, {"date": "2025-11-28", "close": 26.86, "volume": 1185451.0}, {"date": "2025-12-01", "close": 26.49, "volume": 2009611.0}, {"date": "2025-12-02", "close": 25.36, "volume": 2691295.0}, {"date": "2025-12-03", "close": 26.77, "volume": 2583231.0}, {"date": "2025-12-04", "close": 26.83, "volume": 1822913.0}, {"date": "2025-12-05", "close": 27.37, "volume": 2233583.0}, {"date": "2025-12-08", "close": 24.8, "volume": 4787360.0}, {"date": "2025-12-09", "close": 24.54, "volume": 2357490.0}, {"date": "2025-12-10", "close": 23.11, "volume": 2874154.0}, {"date": "2025-12-11", "close": 21.5, "volume": 5017703.0}, {"date": "2025-12-12", "close": 21.67, "volume": 2509773.0}, {"date": "2025-12-15", "close": 21.69, "volume": 3070832.0}, {"date": "2025-12-16", "close": 21.28, "volume": 3046124.0}, {"date": "2025-12-17", "close": 22.07, "volume": 2249749.0}, {"date": "2025-12-18", "close": 21.03, "volume": 2292359.0}, {"date": "2025-12-19", "close": 21.55, "volume": 3032525.0}, {"date": "2025-12-22", "close": 21.81, "volume": 3813091.0}, {"date": "2025-12-23", "close": 23.06, "volume": 2472966.0}, {"date": "2025-12-24", "close": 23.11, "volume": 1187258.0}, {"date": "2025-12-26", "close": 23.55, "volume": 1789668.0}, {"date": "2025-12-29", "close": 24.13, "volume": 2156797.0}, {"date": "2025-12-30", "close": 23.84, "volume": 1817744.0}, {"date": "2025-12-31", "close": 23.18, "volume": 1809318.0}, {"date": "2026-01-02", "close": 23.58, "volume": 1928315.0}, {"date": "2026-01-05", "close": 22.56, "volume": 3562678.0}, {"date": "2026-01-06", "close": 22.9, "volume": 2492408.0}, {"date": "2026-01-07", "close": 22.08, "volume": 2038734.0}, {"date": "2026-01-08", "close": 21.51, "volume": 3272572.0}, {"date": "2026-01-09", "close": 21.24, "volume": 2564886.0}, {"date": "2026-01-12", "close": 22.43, "volume": 2927483.0}, {"date": "2026-01-13", "close": 22.36, "volume": 1458535.0}, {"date": "2026-01-14", "close": 22.04, "volume": 2263450.0}, {"date": "2026-01-15", "close": 20.85, "volume": 2049194.0}, {"date": "2026-01-16", "close": 21.18, "volume": 3191777.0}, {"date": "2026-01-20", "close": 22.28, "volume": 2473422.0}, {"date": "2026-01-21", "close": 24.03, "volume": 3255232.0}, {"date": "2026-01-22", "close": 24.47, "volume": 3039247.0}, {"date": "2026-01-23", "close": 24.22, "volume": 2604243.0}, {"date": "2026-01-26", "close": 24.67, "volume": 2191501.0}, {"date": "2026-01-27", "close": 22.47, "volume": 3485252.0}, {"date": "2026-01-28", "close": 22.41, "volume": 2810222.0}, {"date": "2026-01-29", "close": 23.35, "volume": 2815220.0}, {"date": "2026-01-30", "close": 24.35, "volume": 3670357.0}, {"date": "2026-02-02", "close": 22.03, "volume": 3725658.0}, {"date": "2026-02-03", "close": 22.47, "volume": 2551566.0}, {"date": "2026-02-04", "close": 21.54, "volume": 3774447.0}, {"date": "2026-02-05", "close": 20.8, "volume": 3788407.0}, {"date": "2026-02-06", "close": 21.57, "volume": 2236720.0}, {"date": "2026-02-09", "close": 20.86, "volume": 3027123.0}, {"date": "2026-02-10", "close": 20.42, "volume": 2121912.0}, {"date": "2026-02-11", "close": 20.42, "volume": 2501258.0}, {"date": "2026-02-12", "close": 19.18, "volume": 4788768.0}, {"date": "2026-02-13", "close": 19.02, "volume": 2702622.0}, {"date": "2026-02-17", "close": 18.55, "volume": 2843754.0}, {"date": "2026-02-18", "close": 18.61, "volume": 1921651.0}, {"date": "2026-02-19", "close": 19.85, "volume": 2285292.0}, {"date": "2026-02-20", "close": 19.97, "volume": 2008761.0}, {"date": "2026-02-23", "close": 18.64, "volume": 2115654.0}, {"date": "2026-02-24", "close": 18.29, "volume": 1964727.0}, {"date": "2026-02-25", "close": 18.4, "volume": 1281742.0}, {"date": "2026-02-26", "close": 18.75, "volume": 1755492.0}, {"date": "2026-02-27", "close": 19.61, "volume": 2349540.0}, {"date": "2026-03-02", "close": 20.23, "volume": 2889530.0}, {"date": "2026-03-03", "close": 20.65, "volume": 2482917.0}, {"date": "2026-03-04", "close": 21.12, "volume": 1807897.0}, {"date": "2026-03-05", "close": 21.06, "volume": 2163117.0}, {"date": "2026-03-06", "close": 21.38, "volume": 1948585.0}, {"date": "2026-03-09", "close": 20.08, "volume": 2398485.0}, {"date": "2026-03-10", "close": 19.57, "volume": 1221830.0}, {"date": "2026-03-11", "close": 20.13, "volume": 1241697.0}, {"date": "2026-03-12", "close": 20.78, "volume": 2685005.0}, {"date": "2026-03-13", "close": 20.81, "volume": 1908967.0}, {"date": "2026-03-16", "close": 20.52, "volume": 1427118.0}, {"date": "2026-03-17", "close": 20.6, "volume": 1229079.0}, {"date": "2026-03-18", "close": 20.63, "volume": 1402949.0}, {"date": "2026-03-19", "close": 21.4, "volume": 2854229.0}, {"date": "2026-03-20", "close": 21.69, "volume": 5537865.0}, {"date": "2026-03-23", "close": 21.2, "volume": 2663257.0}, {"date": "2026-03-24", "close": 21.32, "volume": 2232368.0}, {"date": "2026-03-25", "close": 22.39, "volume": 1499608.0}, {"date": "2026-03-26", "close": 22.33, "volume": 1903299.0}, {"date": "2026-03-27", "close": 23.43, "volume": 2119914.0}, {"date": "2026-03-30", "close": 21.88, "volume": 2287464.0}, {"date": "2026-03-31", "close": 21.08, "volume": 1878777.0}, {"date": "2026-04-01", "close": 19.22, "volume": 2893903.0}, {"date": "2026-04-02", "close": 19.54, "volume": 1648505.0}, {"date": "2026-04-06", "close": 19.35, "volume": 1436960.0}, {"date": "2026-04-07", "close": 19.32, "volume": 1210321.0}, {"date": "2026-04-08", "close": 18.55, "volume": 2405359.0}, {"date": "2026-04-09", "close": 17.94, "volume": 1613458.0}, {"date": "2026-04-10", "close": 17.56, "volume": 1822694.0}, {"date": "2026-04-13", "close": 17.33, "volume": 1944809.0}, {"date": "2026-04-14", "close": 16.25, "volume": 3348455.0}, {"date": "2026-04-15", "close": 16.27, "volume": 2088798.0}, {"date": "2026-04-16", "close": 17.0, "volume": 2966494.0}, {"date": "2026-04-17", "close": 16.86, "volume": 2340769.0}, {"date": "2026-04-20", "close": 16.79, "volume": 1532607.0}, {"date": "2026-04-21", "close": 16.51, "volume": 2055318.0}, {"date": "2026-04-22", "close": 17.44, "volume": 2561716.0}, {"date": "2026-04-23", "close": 17.2, "volume": 2244134.0}, {"date": "2026-04-24", "close": 16.94, "volume": 1483635.0}, {"date": "2026-04-27", "close": 16.81, "volume": 1760112.0}, {"date": "2026-04-28", "close": 17.29, "volume": 1915791.0}, {"date": "2026-04-29", "close": 17.47, "volume": 1720029.0}, {"date": "2026-04-30", "close": 17.42, "volume": 1866724.0}, {"date": "2026-05-01", "close": 17.36, "volume": 1609007.0}, {"date": "2026-05-04", "close": 17.77, "volume": 1808604.0}, {"date": "2026-05-05", "close": 17.33, "volume": 2108242.0}, {"date": "2026-05-06", "close": 14.99, "volume": 6248219.0}, {"date": "2026-05-07", "close": 14.8, "volume": 4066307.0}, {"date": "2026-05-08", "close": 14.1, "volume": 3902128.0}, {"date": "2026-05-11", "close": 15.07, "volume": 4540779.0}, {"date": "2026-05-12", "close": 14.72, "volume": 2531620.0}, {"date": "2026-05-13", "close": 14.55, "volume": 3288933.0}, {"date": "2026-05-14", "close": 14.88, "volume": 2107075.0}, {"date": "2026-05-15", "close": 14.81, "volume": 2691480.0}, {"date": "2026-05-18", "close": 14.67, "volume": 3392535.0}, {"date": "2026-05-19", "close": 15.15, "volume": 4336758.0}, {"date": "2026-05-20", "close": 14.34, "volume": 2964129.0}, {"date": "2026-05-21", "close": 14.11, "volume": 2062307.0}, {"date": "2026-05-22", "close": 13.94, "volume": 3408935.0}, {"date": "2026-05-26", "close": 13.18, "volume": 2675346.0}, {"date": "2026-05-27", "close": 13.23, "volume": 2726978.0}, {"date": "2026-05-28", "close": 13.65, "volume": 2991797.0}, {"date": "2026-05-29", "close": 13.33, "volume": 2050928.0}, {"date": "2026-06-01", "close": 13.42, "volume": 2452057.0}, {"date": "2026-06-02", "close": 13.45, "volume": 3315339.0}, {"date": "2026-06-03", "close": 13.23, "volume": 1814802.0}, {"date": "2026-06-04", "close": 13.83, "volume": 2458741.0}, {"date": "2026-06-05", "close": 13.0, "volume": 2318293.0}, {"date": "2026-06-08", "close": 12.85, "volume": 3896940.0}, {"date": "2026-06-09", "close": 12.67, "volume": 2061705.0}, {"date": "2026-06-10", "close": 13.37, "volume": 3074810.0}, {"date": "2026-06-11", "close": 13.17, "volume": 3112477.0}, {"date": "2026-06-12", "close": 13.52, "volume": 1863594.0}, {"date": "2026-06-15", "close": 13.05, "volume": 2581674.0}, {"date": "2026-06-16", "close": 13.34, "volume": 2717776.0}, {"date": "2026-06-17", "close": 13.13, "volume": 2323448.0}, {"date": "2026-06-18", "close": 13.1, "volume": 3054470.0}, {"date": "2026-06-22", "close": 13.45, "volume": 2765343.0}, {"date": "2026-06-23", "close": 13.46, "volume": 2674230.0}, {"date": "2026-06-24", "close": 13.46, "volume": 2208811.0}, {"date": "2026-06-25", "close": 13.87, "volume": 1842215.0}, {"date": "2026-06-26", "close": 14.3, "volume": 4628971.0}, {"date": "2026-06-29", "close": 14.19, "volume": 2605030.0}, {"date": "2026-06-30", "close": 14.92, "volume": 3143809.0}, {"date": "2026-07-01", "close": 14.68, "volume": 3040051.0}, {"date": "2026-07-02", "close": 14.68, "volume": 2658769.0}, {"date": "2026-07-06", "close": 14.16, "volume": 1915890.0}, {"date": "2026-07-07", "close": 14.18, "volume": 2024345.0}, {"date": "2026-07-08", "close": 13.92, "volume": 2296076.0}, {"date": "2026-07-09", "close": 13.69, "volume": 1740169.0}, {"date": "2026-07-10", "close": 12.92, "volume": 3280661.0}, {"date": "2026-07-13", "close": 13.24, "volume": 3621408.0}, {"date": "2026-07-14", "close": 12.98, "volume": 2624829.0}, {"date": "2026-07-15", "close": 13.07, "volume": 3247100.0}, {"date": "2026-07-16", "close": 13.1, "volume": 2379809.0}, {"date": "2026-07-17", "close": 13.34, "volume": 1934988.0}, {"date": "2026-07-20", "close": 12.89, "volume": 1588064.0}, {"date": "2026-07-21", "close": 13.28, "volume": 2247634.0}, {"date": "2026-07-22", "close": 14.02, "volume": 2717224.0}, {"date": "2026-07-23", "close": 13.72, "volume": 2761726.0}, {"date": "2026-07-24", "close": 13.52, "volume": 1694515.0}, {"date": "2026-07-27", "close": 13.0, "volume": 1746335.0}, {"date": "2026-07-28", "close": 12.38, "volume": 3202799.0}, {"date": "2026-07-29", "close": 12.61, "volume": 3133162.0}, {"date": "2026-07-30", "close": 12.7, "volume": 3830265.0}, {"date": "2026-07-31", "close": 13.26, "volume": 3091120.0}, {"date": "2026-08-03", "close": 13.41, "volume": 2579833.0}, {"date": "2026-08-04", "close": 13.3, "volume": 2165925.0}, {"date": "2026-08-05", "close": 12.96, "volume": 1723329.0}, {"date": "2026-08-06", "close": 13.21, "volume": 1422188.0}, {"date": "2026-08-07", "close": 13.41, "volume": 1629022.0}], "refreshing": true}