{"ticker": "KURA", "overview": {"cik": "1422143", "ticker": "KURA", "name": "Kura Oncology, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407939", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407938", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407937", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407935", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009866", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009865", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009864", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407936", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405751", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405713", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405712", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405711", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405710", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009845", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402815", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009786", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387934", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387926", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385881", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384363", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363812", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363810", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008548", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361184", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008396", "price_sensitive": false}]}, "description": "Kura Oncology, Inc. trades as KURA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 235 insider filings for the company, from November 2015 to September 2026. Across those, 14 insiders disclosed 9 open-market purchases totalling $9.12M against 66 sales totalling $26.45M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 9122797.0297, "sell_n": 66, "sell_sum": 26448601.0543, "net": -17325804.0246, "insiders": 14, "first_date": "2015-11-10", "last_date": "2026-09-29"}, "metrics": {"ticker": "KURA", "has_prices": true, "as_of": "2026-08-21", "last": 11.89, "prev_close": 11.71, "change": 0.17999999999999972, "change_pct": 0.015371477369769402, "session_volume": 2027522.0, "vwap_5": 12.079919117343367, "vwap_20": 10.637858273082868, "vwap_60": 10.36199373556065, "vwap_250": 9.677782834197982, "high_52w": 12.53, "low_52w": 7.4, "avg_volume_20": 1829723.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003813", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003813-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "0001193125-26-407935", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Brian T. Powl", "who_key": "Powl Brian T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 345035.687, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $345K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1934232/000119312526407935/0001193125-26-407935-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49904}, {"id": "0001193125-26-407937", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Mollie Leoni", "who_key": "Leoni Mollie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 440237.1666, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $440K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/2051106/000119312526407937/0001193125-26-407937-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49904}, {"id": "0001193125-26-407938", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kathleen Ford", "who_key": "FORD KATHLEEN", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 111931.2226, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $112K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1785406/000119312526407938/0001193125-26-407938-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49904}, {"id": "0001193125-26-407936", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Thomas James Doyle", "who_key": "DOYLE THOMAS JAMES", "role": "SVP, Finance & Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 48360.600399999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside KURA is selling \u2014 $48K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1910331/000119312526407936/0001193125-26-407936-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51344}, {"id": "0001193125-26-407939", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Teresa Brophy Bair", "who_key": "Bair Teresa Brophy", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88618.20659999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims KURA: $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/1813058/000119312526407939/0001193125-26-407939-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51344}, {"id": "0001193125-26-387934", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Jennifer Fulk", "who_key": "Fulk Jennifer", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873522/000119312526387934/0001193125-26-387934-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001193125-26-363812", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1239000.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KURA lands a $1.2M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1589597/000119312526363812/0001193125-26-363812-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001193125-26-363810", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Brian T. Powl", "who_key": "Powl Brian T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51663.3535, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $52K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1934232/000119312526363810/0001193125-26-363810-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0001193125-26-361184", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Teresa Brophy Bair", "who_key": "Bair Teresa Brophy", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 397680.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $398K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1813058/000119312526361184/0001193125-26-361184-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0001193125-26-354201", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1112000.0, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $1.1M of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1589597/000119312526354201/0001193125-26-354201-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "13DG-0000919574-26-005536", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kura Oncology, Inc.", "who_key": "Kura Oncology, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kura Oncology, Inc. moves to a 9.7% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/0000919574-26-005536-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001193125-26-277780", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Mollie Leoni", "who_key": "Leoni Mollie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 834283.0457, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $834K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526277780/0001193125-26-277780-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001193125-26-257896", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Thomas Malley", "who_key": "Malley Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526257896/0001193125-26-257896-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-257897", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Mary T. Szela", "who_key": "Szela Mary T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526257897/0001193125-26-257897-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-257898", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Carol Schafer", "who_key": "SCHAFER CAROL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526257898/0001193125-26-257898-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-257900", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Helen Louise Collins", "who_key": "Collins Helen Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526257900/0001193125-26-257900-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-257901", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Faheem Hasnain", "who_key": "Hasnain Faheem", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526257901/0001193125-26-257901-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-257902", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Michael Vasconcelles", "who_key": "VASCONCELLES MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526257902/0001193125-26-257902-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-257903", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Diane L. Parks", "who_key": "Parks Diane L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526257903/0001193125-26-257903-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001193125-26-236838", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Brian T. Powl", "who_key": "Powl Brian T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $110K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526236838/0001193125-26-236838-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238544}, {"id": "0001193125-26-232548", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kathleen Ford", "who_key": "FORD KATHLEEN", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20482.7264, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $20K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526232548/0001193125-26-232548-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "0001193125-26-232547", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Brian T. Powl", "who_key": "Powl Brian T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3122.1900000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims KURA: $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526232547/0001193125-26-232547-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}, {"id": "0001193125-26-232546", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Teresa Brophy Bair", "who_key": "Bair Teresa Brophy", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21160.152000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims KURA: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526232546/0001193125-26-232546-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242864}, {"id": "13DG-0001172661-26-002164", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.23% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002164-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000682", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kura Oncology, Inc.", "who_key": "Kura Oncology, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kura Oncology, Inc. takes a 5.01% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/0002100119-26-000682-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0000102909-26-001712", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kura Oncology, Inc.", "who_key": "Kura Oncology, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kura Oncology, Inc. adjusts its stake in KURA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/0000102909-26-001712-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001193125-26-122938", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 37533.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526122938/0001193125-26-122938-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323504}, {"id": "0001193125-26-116834", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Thomas Malley", "who_key": "Malley Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KURA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526116834/0001193125-26-116834-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330704}, {"id": "0001193125-26-025301", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Teresa Brophy Bair", "who_key": "Bair Teresa Brophy", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94827.5256, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims KURA: $95K", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526025301/0001193125-26-025301-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402704}], "recent_buys": [{"id": "0001193125-26-363812", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1239000.0, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KURA lands a $1.2M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1589597/000119312526363812/0001193125-26-363812-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001193125-26-354201", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1112000.0, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $1.1M of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1589597/000119312526354201/0001193125-26-354201-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001415889-25-023974", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 410145.0, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KURA catches the CEO's eye: $410K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000141588925023974/0001415889-25-023974-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605744}, {"id": "0000950170-25-108844", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 303201.45279999997, "score": 69.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $303K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025108844/0000950170-25-108844-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643184}, {"id": "0001209191-23-038797", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Thomas Malley", "who_key": "Malley Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 575000.0, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $575K of KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919123038797/0001209191-23-038797-index.htm", "trade_date": "2023-06-16", "timestamp": "2023-06-16", "mins": 1779344}, {"id": "0001567619-19-000984", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "EcoR1 Capital Fund Qualified, L.P.", "who_key": "EcoR1 Capital Fund Qualified, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2901833.34, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KURA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000156761919000984/0001567619-19-000984-index.htm", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138064}, {"id": "0001567619-18-007956", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "EcoR1 Capital Fund Qualified, L.P.", "who_key": "EcoR1 Capital Fund Qualified, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 563362.3869, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KURA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000156761918007956/0001567619-18-007956-index.htm", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149584}, {"id": "0001567619-18-007453", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "EcoR1 Capital Fund Qualified, L.P.", "who_key": "EcoR1 Capital Fund Qualified, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1618254.85, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KURA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000156761918007453/0001567619-18-007453-index.htm", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159664}, {"id": "0001209191-15-085761", "src": "INSIDERS", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Thomas Malley", "who_key": "Malley Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 400000.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919115085761/0001209191-15-085761-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775344}], "institutional": [{"id": "13DG-0002012383-26-003813", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003813-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0000919574-26-005536", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kura Oncology, Inc.", "who_key": "Kura Oncology, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kura Oncology, Inc. moves to a 9.7% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/0000919574-26-005536-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001172661-26-002164", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.23% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002164-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000682", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kura Oncology, Inc.", "who_key": "Kura Oncology, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kura Oncology, Inc. takes a 5.01% passive stake in KURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/0002100119-26-000682-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0000102909-26-001712", "src": "13DG", "ticker": "KURA", "cik": "1422143", "company": "Kura Oncology, Inc.", "company_raw": "Kura Oncology, Inc.", "who": "Kura Oncology, Inc.", "who_key": "Kura Oncology, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kura Oncology, Inc. adjusts its stake in KURA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/0000102909-26-001712-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kura Oncology, Inc. - Common Stock", "new_value": "Kura Oncology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001422143", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001422143", "applied": 1, "detected_at": "2026-10-25T18:39:29.004361"}]}, "key_people": [{"who": "Troy Edward Wilson", "who_key": "WILSON TROY EDWARD", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3064346.4528, "sold": 18905936.8158, "net": -15841590.363, "trades": 11, "top_score": 71.1, "lean": "selling", "history": [{"action": "BUY", "amount": 1239000.0, "date": "2026-08-24", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1589597/000119312526363812/0001193125-26-363812-index.htm"}, {"action": "BUY", "amount": 1112000.0, "date": "2026-08-17", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1589597/000119312526354201/0001193125-26-354201-index.htm"}, {"action": "SELL", "amount": 327418.653, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525223663/0001193125-25-223663-index.htm"}, {"action": "BUY", "amount": 410145.0, "date": "2025-09-08", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000141588925023974/0001415889-25-023974-index.htm"}, {"action": "BUY", "amount": 303201.45279999997, "date": "2025-08-13", "score": 69.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025108844/0000950170-25-108844-index.htm"}, {"action": "SELL", "amount": 1841981.9600000002, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017024008020/0000950170-24-008020-index.htm"}, {"action": "SELL", "amount": 8697528.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120054328/0001209191-20-054328-index.htm"}, {"action": "SELL", "amount": 3354383.7600000002, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120050590/0001209191-20-050590-index.htm"}, {"action": "SELL", "amount": 2365540.0, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120050028/0001209191-20-050028-index.htm"}, {"action": "SELL", "amount": 660557.7076, "date": "2020-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120048438/0001209191-20-048438-index.htm"}, {"action": "SELL", "amount": 1658526.7352, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120047616/0001209191-20-047616-index.htm"}], "latest": {"action": "BUY", "amount": 1239000.0, "date": "2026-08-24", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1589597/000119312526363812/0001193125-26-363812-index.htm"}}, {"who": "EcoR1 Capital Fund Qualified, L.P.", "who_key": "EcoR1 Capital Fund Qualified, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5083450.5769, "sold": 0, "net": 5083450.5769, "trades": 3, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2901833.34, "date": "2018-12-21", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000156761919000984/0001567619-19-000984-index.htm"}, {"action": "BUY", "amount": 563362.3869, "date": "2018-12-13", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000156761918007956/0001567619-18-007956-index.htm"}, {"action": "BUY", "amount": 1618254.85, "date": "2018-12-06", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000156761918007453/0001567619-18-007453-index.htm"}], "latest": {"action": "BUY", "amount": 2901833.34, "date": "2018-12-21", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000156761919000984/0001567619-19-000984-index.htm"}}, {"who": "Mollie Leoni", "who_key": "Leoni Mollie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1665985.5253, "net": -1665985.5253, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 440237.1666, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051106/000119312526407937/0001193125-26-407937-index.htm"}, {"action": "SELL", "amount": 834283.0457, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526277780/0001193125-26-277780-index.htm"}, {"action": "SELL", "amount": 69208.526, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526025303/0001193125-26-025303-index.htm"}, {"action": "SELL", "amount": 173074.2965, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525283563/0001193125-25-283563-index.htm"}, {"action": "SELL", "amount": 110114.2508, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525223664/0001193125-25-223664-index.htm"}, {"action": "SELL", "amount": 39068.2397, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025010121/0000950170-25-010121-index.htm"}], "latest": {"action": "SELL", "amount": 440237.1666, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051106/000119312526407937/0001193125-26-407937-index.htm"}}, {"who": "Kathleen Ford", "who_key": "FORD KATHLEEN", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1549893.2652, "net": -1549893.2652, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111931.2226, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785406/000119312526407938/0001193125-26-407938-index.htm"}, {"action": "SELL", "amount": 20482.7264, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526232548/0001193125-26-232548-index.htm"}, {"action": "SELL", "amount": 15339.249099999999, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526025304/0001193125-26-025304-index.htm"}, {"action": "SELL", "amount": 77142.9638, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525283560/0001193125-25-283560-index.htm"}, {"action": "SELL", "amount": 61629.6424, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525223665/0001193125-25-223665-index.htm"}, {"action": "SELL", "amount": 9777.3848, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025074659/0000950170-25-074659-index.htm"}, {"action": "SELL", "amount": 14303.2423, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025010118/0000950170-25-010118-index.htm"}, {"action": "SELL", "amount": 8433.7262, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017024128558/0000950170-24-128558-index.htm"}, {"action": "SELL", "amount": 26629.548, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017024009494/0000950170-24-009494-index.htm"}, {"action": "SELL", "amount": 25293.8721, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919123005753/0001209191-23-005753-index.htm"}, {"action": "SELL", "amount": 183950.625, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919121021320/0001209191-21-021320-index.htm"}, {"action": "SELL", "amount": 380666.5625, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120063764/0001209191-20-063764-index.htm"}, {"action": "SELL", "amount": 246437.5, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120058020/0001209191-20-058020-index.htm"}, {"action": "SELL", "amount": 367875.0, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120050596/0001209191-20-050596-index.htm"}], "latest": {"action": "SELL", "amount": 111931.2226, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785406/000119312526407938/0001193125-26-407938-index.htm"}}, {"who": "Marc Grasso", "who_key": "GRASSO MARC", "role": "CFO, CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 980000.0, "net": -980000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 290000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120050592/0001209191-20-050592-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2020-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120050026/0001209191-20-050026-index.htm"}, {"action": "SELL", "amount": 230000.0, "date": "2020-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120048436/0001209191-20-048436-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120046161/0001209191-20-046161-index.htm"}], "latest": {"action": "SELL", "amount": 290000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919120050592/0001209191-20-050592-index.htm"}}, {"who": "Thomas Malley", "who_key": "Malley Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 975000.0, "sold": 0, "net": 975000.0, "trades": 2, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 575000.0, "date": "2023-06-16", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919123038797/0001209191-23-038797-index.htm"}, {"action": "BUY", "amount": 400000.0, "date": "2015-11-10", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919115085761/0001209191-15-085761-index.htm"}], "latest": {"action": "BUY", "amount": 575000.0, "date": "2023-06-16", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919123038797/0001209191-23-038797-index.htm"}}, {"who": "Teresa Brophy Bair", "who_key": "Bair Teresa Brophy", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 972456.3187, "net": -972456.3187, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88618.20659999999, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813058/000119312526407939/0001193125-26-407939-index.htm"}, {"action": "SELL", "amount": 397680.81, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813058/000119312526361184/0001193125-26-361184-index.htm"}, {"action": "SELL", "amount": 21160.152000000002, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526232546/0001193125-26-232546-index.htm"}, {"action": "SELL", "amount": 94827.5256, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526025301/0001193125-26-025301-index.htm"}, {"action": "SELL", "amount": 98401.4276, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525283568/0001193125-25-283568-index.htm"}, {"action": "SELL", "amount": 78736.071, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525223666/0001193125-25-223666-index.htm"}, {"action": "SELL", "amount": 9291.64, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025074660/0000950170-25-074660-index.htm"}, {"action": "SELL", "amount": 57315.3039, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025010120/0000950170-25-010120-index.htm"}, {"action": "SELL", "amount": 57916.2355, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017024062585/0000950170-24-062585-index.htm"}, {"action": "SELL", "amount": 36544.4265, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017024009495/0000950170-24-009495-index.htm"}, {"action": "SELL", "amount": 31964.52, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000120919122057874/0001209191-22-057874-index.htm"}], "latest": {"action": "SELL", "amount": 88618.20659999999, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813058/000119312526407939/0001193125-26-407939-index.htm"}}, {"who": "Brian T. Powl", "who_key": "Powl Brian T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 755383.1043, "net": -755383.1043, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 345035.687, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1934232/000119312526407935/0001193125-26-407935-index.htm"}, {"action": "SELL", "amount": 51663.3535, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1934232/000119312526363810/0001193125-26-363810-index.htm"}, {"action": "SELL", "amount": 110000.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526236838/0001193125-26-236838-index.htm"}, {"action": "SELL", "amount": 3122.1900000000005, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526232547/0001193125-26-232547-index.htm"}, {"action": "SELL", "amount": 54266.4456, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312526025305/0001193125-26-025305-index.htm"}, {"action": "SELL", "amount": 99329.1103, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525283564/0001193125-25-283564-index.htm"}, {"action": "SELL", "amount": 79505.1002, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000119312525223667/0001193125-25-223667-index.htm"}, {"action": "SELL", "amount": 12461.217700000001, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422143/000095017025010116/0000950170-25-010116-index.htm"}], "latest": {"action": "SELL", "amount": 345035.687, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1934232/000119312526407935/0001193125-26-407935-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 1112000.0}, {"date": "2026-08-19", "net": -397680.81}, {"date": "2026-08-21", "net": -51663.3535}, {"date": "2026-08-24", "net": 1239000.0}, {"date": "2026-09-28", "net": -136978.80699999997}, {"date": "2026-09-29", "net": -897204.0762}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407939", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407938", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407937", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407935", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009866", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009865", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009864", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407936", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405751", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405713", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405712", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405711", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001193125-26-405710", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009845", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402815", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009786", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387934", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387926", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385881", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384363", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363812", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363810", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008548", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361184", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008396", "price_sensitive": false}], "performance": {"ticker": "KURA", "has_prices": true, "summary": {"n": 9, "avg": 0.30489901661363644, "win_rate": 0.5555555555555556, "best": 1.759340914365282, "worst": -0.14151624548736455, "as_of": "2026-08-21"}, "buys": [{"who": "WILSON TROY EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1239000.0, "date": "2026-08-24", "score": 66.1, "ref_price": null, "return": null}, {"who": "WILSON TROY EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1112000.0, "date": "2026-08-17", "score": 66.9, "ref_price": 11.28, "return": 0.054078014184397276}, {"who": "WILSON TROY EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 410145.0, "date": "2025-09-08", "score": 71.1, "ref_price": 8.14, "return": 0.46068796068796064}, {"who": "WILSON TROY EDWARD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 303201.45279999997, "date": "2025-08-13", "score": 69.8, "ref_price": 6.49, "return": 0.8320493066255779}, {"who": "Malley Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 575000.0, "date": "2023-06-16", "score": 56.5, "ref_price": 10.76, "return": 0.10501858736059487}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 13.17, "return": -0.09719058466211081}, {"who": "EcoR1 Capital Fund Qualified, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2901833.34, "date": "2018-12-21", "score": 54.3, "ref_price": 13.25, "return": -0.10264150943396222}, {"who": "EcoR1 Capital Fund Qualified, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 563362.3869, "date": "2018-12-13", "score": 45.6, "ref_price": 13.85, "return": -0.14151624548736455}, {"who": "EcoR1 Capital Fund Qualified, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1618254.85, "date": "2018-12-06", "score": 51.2, "ref_price": 13.6, "return": -0.125735294117647}, {"who": "Malley Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400000.0, "date": "2015-11-10", "score": 61.2, "ref_price": 4.309, "return": 1.759340914365282}]}, "price_series": [{"date": "2016-08-01", "close": 4.309, "volume": 113688.0}, {"date": "2016-08-02", "close": 4.0, "volume": 67928.0}, {"date": "2016-08-03", "close": 4.08, "volume": 23253.0}, {"date": "2016-08-04", "close": 4.06, "volume": 36465.0}, {"date": "2016-08-05", "close": 4.11, "volume": 20688.0}, {"date": "2016-08-08", "close": 4.04, "volume": 22025.0}, {"date": "2016-08-09", "close": 4.28, "volume": 41321.0}, {"date": "2016-08-10", "close": 4.36, "volume": 84000.0}, {"date": "2016-08-11", "close": 5.24, "volume": 5643379.0}, {"date": "2016-08-12", "close": 5.16, "volume": 668870.0}, {"date": "2016-08-15", "close": 5.14, "volume": 285344.0}, {"date": "2016-08-16", "close": 5.16, "volume": 180805.0}, {"date": "2016-08-17", "close": 5.04, "volume": 115811.0}, {"date": "2016-08-18", "close": 5.04, "volume": 55236.0}, {"date": "2016-08-19", "close": 5.14, "volume": 71597.0}, {"date": "2016-08-22", "close": 5.08, "volume": 60362.0}, {"date": "2016-08-23", "close": 5.49, "volume": 190127.0}, {"date": "2016-08-24", "close": 5.23, "volume": 137688.0}, {"date": "2016-08-25", "close": 5.18, "volume": 59151.0}, {"date": "2016-08-26", "close": 5.21, "volume": 57174.0}, {"date": "2016-08-29", "close": 5.3399, "volume": 34798.0}, {"date": "2016-08-30", "close": 5.88, "volume": 237022.0}, {"date": "2016-08-31", "close": 5.77, "volume": 175967.0}, {"date": "2016-09-01", "close": 5.95, "volume": 120002.0}, {"date": "2016-09-02", "close": 5.91, "volume": 25234.0}, {"date": "2016-09-06", "close": 6.14, "volume": 125720.0}, {"date": "2016-09-07", "close": 6.44, "volume": 182445.0}, {"date": "2016-09-08", "close": 6.39, "volume": 73743.0}, {"date": "2016-09-09", "close": 6.14, "volume": 54792.0}, {"date": "2016-09-12", "close": 6.11, "volume": 102190.0}, {"date": "2016-09-13", "close": 6.01, "volume": 19926.0}, {"date": "2016-09-14", "close": 6.12, "volume": 45430.0}, {"date": "2016-09-15", "close": 6.15, "volume": 36253.0}, {"date": "2016-09-16", "close": 6.94, "volume": 226348.0}, {"date": "2016-09-19", "close": 6.99, "volume": 166421.0}, {"date": "2016-09-20", "close": 6.91, "volume": 74082.0}, {"date": "2016-09-21", "close": 7.16, "volume": 82664.0}, {"date": "2016-09-22", "close": 7.05, "volume": 180331.0}, {"date": "2016-09-23", "close": 7.0, "volume": 33217.0}, {"date": "2016-09-26", "close": 6.82, "volume": 27051.0}, {"date": "2016-09-27", "close": 6.67, "volume": 48400.0}, {"date": "2016-09-28", "close": 6.58, "volume": 41872.0}, {"date": "2016-09-29", "close": 6.16, "volume": 108906.0}, {"date": "2016-09-30", "close": 6.25, "volume": 21205.0}, {"date": "2016-10-03", "close": 6.2, "volume": 141170.0}, {"date": "2016-10-04", "close": 6.06, "volume": 55874.0}, {"date": "2016-10-05", "close": 5.94, "volume": 39245.0}, {"date": "2016-10-06", "close": 5.74, "volume": 44094.0}, {"date": "2016-10-07", "close": 5.37, "volume": 73996.0}, {"date": "2016-10-10", "close": 5.71, "volume": 43824.0}, {"date": "2016-10-11", "close": 5.56, "volume": 41098.0}, {"date": "2016-10-12", "close": 5.6, "volume": 10524.0}, {"date": "2016-10-13", "close": 5.76, "volume": 25535.0}, {"date": "2016-10-14", "close": 5.5699, "volume": 127439.0}, {"date": "2016-10-17", "close": 5.25, "volume": 29341.0}, {"date": "2016-10-18", "close": 5.35, "volume": 19805.0}, {"date": "2016-10-19", "close": 5.45, "volume": 6320.0}, {"date": "2016-10-20", "close": 5.3, "volume": 16979.0}, {"date": "2016-10-21", "close": 5.4, "volume": 18891.0}, {"date": "2016-10-24", "close": 5.45, "volume": 69723.0}, {"date": "2016-10-25", "close": 5.35, "volume": 45257.0}, {"date": "2016-10-26", "close": 4.85, "volume": 46543.0}, {"date": "2016-10-27", "close": 4.8, "volume": 51668.0}, {"date": "2016-10-28", "close": 4.35, "volume": 69831.0}, {"date": "2016-10-31", "close": 4.05, "volume": 69071.0}, {"date": "2016-11-01", "close": 4.1, "volume": 53750.0}, {"date": "2016-11-02", "close": 4.2, "volume": 18255.0}, {"date": "2016-11-03", "close": 4.05, "volume": 5814.0}, {"date": "2016-11-04", "close": 4.15, "volume": 30816.0}, {"date": "2016-11-07", "close": 4.25, "volume": 55851.0}, {"date": "2016-11-08", "close": 4.4, "volume": 10445.0}, {"date": "2016-11-09", "close": 4.85, "volume": 79833.0}, {"date": "2016-11-10", "close": 5.1, "volume": 50173.0}, {"date": "2016-11-11", "close": 5.1999, "volume": 27817.0}, {"date": "2016-11-14", "close": 5.45, "volume": 39287.0}, {"date": "2016-11-15", "close": 5.65, "volume": 56107.0}, {"date": "2016-11-16", "close": 5.6, "volume": 15278.0}, {"date": "2016-11-17", "close": 5.6, "volume": 10133.0}, {"date": "2016-11-18", "close": 5.35, "volume": 13363.0}, {"date": "2016-11-21", "close": 5.5, "volume": 22105.0}, {"date": "2016-11-22", "close": 5.15, "volume": 28298.0}, {"date": "2016-11-23", "close": 5.5, "volume": 22483.0}, {"date": "2016-11-25", "close": 5.35, "volume": 1495.0}, {"date": "2016-11-28", "close": 5.05, "volume": 42553.0}, {"date": "2016-11-29", "close": 5.1, "volume": 14134.0}, {"date": "2016-11-30", "close": 4.85, "volume": 13341.0}, {"date": "2016-12-01", "close": 5.55, "volume": 77820.0}, {"date": "2016-12-02", "close": 5.15, "volume": 31995.0}, {"date": "2016-12-05", "close": 4.95, "volume": 15228.0}, {"date": "2016-12-06", "close": 5.1, "volume": 32495.0}, {"date": "2016-12-07", "close": 5.3, "volume": 9582.0}, {"date": "2016-12-08", "close": 5.2, "volume": 2560.0}, {"date": "2016-12-09", "close": 5.45, "volume": 24255.0}, {"date": "2016-12-12", "close": 5.5, "volume": 22417.0}, {"date": "2016-12-13", "close": 5.8, "volume": 16118.0}, {"date": "2016-12-14", "close": 5.6, "volume": 19027.0}, {"date": "2016-12-15", "close": 5.8, "volume": 16340.0}, {"date": "2016-12-16", "close": 5.8, "volume": 1132.0}, {"date": "2016-12-19", "close": 5.9, "volume": 24135.0}, {"date": "2016-12-20", "close": 6.0, "volume": 17445.0}, {"date": "2016-12-21", "close": 6.15, "volume": 14615.0}, {"date": "2016-12-22", "close": 6.2, "volume": 4277.0}, {"date": "2016-12-23", "close": 6.25, "volume": 16208.0}, {"date": "2016-12-27", "close": 6.3, "volume": 3365.0}, {"date": "2016-12-28", "close": 6.2, "volume": 6482.0}, {"date": "2016-12-29", "close": 6.1, "volume": 10079.0}, {"date": "2016-12-30", "close": 5.9, "volume": 11200.0}, {"date": "2017-01-03", "close": 5.6, "volume": 60502.0}, {"date": "2017-01-04", "close": 6.1, "volume": 67456.0}, {"date": "2017-01-05", "close": 6.3, "volume": 21887.0}, {"date": "2017-01-06", "close": 6.15, "volume": 16391.0}, {"date": "2017-01-09", "close": 6.25, "volume": 15814.0}, {"date": "2017-01-10", "close": 6.3, "volume": 29285.0}, {"date": "2017-01-11", "close": 6.3, "volume": 15704.0}, {"date": "2017-01-12", "close": 6.3, "volume": 6364.0}, {"date": "2017-01-13", "close": 6.2, "volume": 9798.0}, {"date": "2017-01-17", "close": 6.2, "volume": 35720.0}, {"date": "2017-01-18", "close": 6.05, "volume": 28823.0}, {"date": "2017-01-19", "close": 6.3, "volume": 11873.0}, {"date": "2017-01-20", "close": 6.15, "volume": 12117.0}, {"date": "2017-01-23", "close": 6.15, "volume": 10107.0}, {"date": "2017-01-24", "close": 6.3, "volume": 16118.0}, {"date": "2017-01-25", "close": 6.35, "volume": 26008.0}, {"date": "2017-01-26", "close": 6.3, "volume": 6752.0}, {"date": "2017-01-27", "close": 6.35, "volume": 8970.0}, {"date": "2017-01-30", "close": 5.95, "volume": 13075.0}, {"date": "2017-01-31", "close": 6.25, "volume": 127487.0}, {"date": "2017-02-01", "close": 6.35, "volume": 72173.0}, {"date": "2017-02-02", "close": 6.2, "volume": 52987.0}, {"date": "2017-02-03", "close": 6.05, "volume": 52321.0}, {"date": "2017-02-06", "close": 6.2, "volume": 78127.0}, {"date": "2017-02-07", "close": 6.2, "volume": 39693.0}, {"date": "2017-02-08", "close": 6.55, "volume": 46320.0}, {"date": "2017-02-09", "close": 6.65, "volume": 51711.0}, {"date": "2017-02-10", "close": 6.65, "volume": 15842.0}, {"date": "2017-02-13", "close": 6.55, "volume": 8539.0}, {"date": "2017-02-14", "close": 6.6, "volume": 8126.0}, {"date": "2017-02-15", "close": 6.6, "volume": 10177.0}, {"date": "2017-02-16", "close": 7.05, "volume": 93795.0}, {"date": "2017-02-17", "close": 7.2, "volume": 47627.0}, {"date": "2017-02-21", "close": 6.95, "volume": 34274.0}, {"date": "2017-02-22", "close": 6.5024, "volume": 45416.0}, {"date": "2017-02-23", "close": 6.6, "volume": 26097.0}, {"date": "2017-02-24", "close": 6.45, "volume": 21508.0}, {"date": "2017-02-27", "close": 7.6, "volume": 97348.0}, {"date": "2017-02-28", "close": 8.35, "volume": 152109.0}, {"date": "2017-03-01", "close": 9.25, "volume": 162119.0}, {"date": "2017-03-02", "close": 9.05, "volume": 84877.0}, {"date": "2017-03-03", "close": 10.0, "volume": 180342.0}, {"date": "2017-03-06", "close": 7.3, "volume": 256034.0}, {"date": "2017-03-07", "close": 9.55, "volume": 282483.0}, {"date": "2017-03-08", "close": 8.85, "volume": 110994.0}, {"date": "2017-03-09", "close": 9.3, "volume": 57829.0}, {"date": "2017-03-10", "close": 8.85, "volume": 110892.0}, {"date": "2017-03-13", "close": 9.45, "volume": 80924.0}, {"date": "2017-03-14", "close": 9.4, "volume": 103172.0}, {"date": "2017-03-15", "close": 8.65, "volume": 155963.0}, {"date": "2017-03-16", "close": 8.9, "volume": 46128.0}, {"date": "2017-03-17", "close": 8.85, "volume": 44756.0}, {"date": "2017-03-20", "close": 8.75, "volume": 35300.0}, {"date": "2017-03-21", "close": 8.45, "volume": 67746.0}, {"date": "2017-03-22", "close": 8.55, "volume": 47340.0}, {"date": "2017-03-23", "close": 8.7, "volume": 29917.0}, {"date": "2017-03-24", "close": 8.6, "volume": 37863.0}, {"date": "2017-03-27", "close": 8.6, "volume": 27815.0}, {"date": "2017-03-28", "close": 8.55, "volume": 52355.0}, {"date": "2017-03-29", "close": 8.5, "volume": 26888.0}, {"date": "2017-03-30", "close": 8.65, "volume": 42804.0}, {"date": "2017-03-31", "close": 8.8, "volume": 31859.0}, {"date": "2017-04-03", "close": 8.8, "volume": 49809.0}, {"date": "2017-04-04", "close": 8.7, "volume": 35945.0}, {"date": "2017-04-05", "close": 8.5, "volume": 19557.0}, {"date": "2017-04-06", "close": 9.2, "volume": 33838.0}, {"date": "2017-04-07", "close": 9.45, "volume": 185805.0}, {"date": "2017-04-10", "close": 10.2, "volume": 71376.0}, {"date": "2017-04-11", "close": 10.1, "volume": 61396.0}, {"date": "2017-04-12", "close": 10.0, "volume": 40733.0}, {"date": "2017-04-13", "close": 10.1, "volume": 45257.0}, {"date": "2017-04-17", "close": 9.9, "volume": 30539.0}, {"date": "2017-04-18", "close": 9.9, "volume": 30655.0}, {"date": "2017-04-19", "close": 10.3, "volume": 178446.0}, {"date": "2017-04-20", "close": 10.4, "volume": 55964.0}, {"date": "2017-04-21", "close": 10.4, "volume": 27704.0}, {"date": "2017-04-24", "close": 10.45, "volume": 23910.0}, {"date": "2017-04-25", "close": 11.2, "volume": 131593.0}, {"date": "2017-04-26", "close": 11.1, "volume": 22812.0}, {"date": "2017-04-27", "close": 10.7, "volume": 31048.0}, {"date": "2017-04-28", "close": 9.95, "volume": 56203.0}, {"date": "2017-05-01", "close": 10.5, "volume": 30896.0}, {"date": "2017-05-02", "close": 10.45, "volume": 57906.0}, {"date": "2017-05-03", "close": 10.35, "volume": 51790.0}, {"date": "2017-05-04", "close": 10.3, "volume": 15684.0}, {"date": "2017-05-05", "close": 9.35, "volume": 88748.0}, {"date": "2017-05-08", "close": 8.95, "volume": 27675.0}, {"date": "2017-05-09", "close": 8.85, "volume": 32838.0}, {"date": "2017-05-10", "close": 8.3, "volume": 37836.0}, {"date": "2017-05-11", "close": 8.45, "volume": 50126.0}, {"date": "2017-05-12", "close": 9.0, "volume": 40881.0}, {"date": "2017-05-15", "close": 9.0, "volume": 26239.0}, {"date": "2017-05-16", "close": 9.0, "volume": 30037.0}, {"date": "2017-05-17", "close": 8.95, "volume": 17776.0}, {"date": "2017-05-18", "close": 9.15, "volume": 24674.0}, {"date": "2017-05-19", "close": 9.25, "volume": 29991.0}, {"date": "2017-05-22", "close": 9.35, "volume": 39670.0}, {"date": "2017-05-23", "close": 9.45, "volume": 18175.0}, {"date": "2017-05-24", "close": 9.35, "volume": 14041.0}, {"date": "2017-05-25", "close": 9.4, "volume": 17641.0}, {"date": "2017-05-26", "close": 9.2, "volume": 15169.0}, {"date": "2017-05-30", "close": 8.9, "volume": 42059.0}, {"date": "2017-05-31", "close": 8.9, "volume": 17599.0}, {"date": "2017-06-01", "close": 8.65, "volume": 38924.0}, {"date": "2017-06-02", "close": 8.3, "volume": 86762.0}, {"date": "2017-06-05", "close": 7.65, "volume": 73985.0}, {"date": "2017-06-06", "close": 8.2, "volume": 127522.0}, {"date": "2017-06-07", "close": 8.5, "volume": 50569.0}, {"date": "2017-06-08", "close": 8.35, "volume": 23841.0}, {"date": "2017-06-09", "close": 8.6, "volume": 22906.0}, {"date": "2017-06-12", "close": 8.1, "volume": 47510.0}, {"date": "2017-06-13", "close": 8.35, "volume": 26062.0}, {"date": "2017-06-14", "close": 7.75, "volume": 51773.0}, {"date": "2017-06-15", "close": 7.95, "volume": 34007.0}, {"date": "2017-06-16", "close": 7.95, "volume": 22655.0}, {"date": "2017-06-19", "close": 7.2, "volume": 67085.0}, {"date": "2017-06-20", "close": 7.3, "volume": 16280.0}, {"date": "2017-06-21", "close": 7.1, "volume": 48348.0}, {"date": "2017-06-22", "close": 7.9, "volume": 84427.0}, {"date": "2017-06-23", "close": 7.85, "volume": 1635515.0}, {"date": "2017-06-26", "close": 8.55, "volume": 74662.0}, {"date": "2017-06-27", "close": 8.6, "volume": 27912.0}, {"date": "2017-06-28", "close": 8.8, "volume": 28430.0}, {"date": "2017-06-29", "close": 8.8, "volume": 26381.0}, {"date": "2017-06-30", "close": 9.3, "volume": 37277.0}, {"date": "2017-07-03", "close": 9.35, "volume": 28321.0}, {"date": "2017-07-05", "close": 8.85, "volume": 92961.0}, {"date": "2017-07-06", "close": 9.1, "volume": 17374.0}, {"date": "2017-07-07", "close": 9.5, "volume": 22084.0}, {"date": "2017-07-10", "close": 9.3, "volume": 19570.0}, {"date": "2017-07-11", "close": 8.95, "volume": 20728.0}, {"date": "2017-07-12", "close": 9.25, "volume": 16192.0}, {"date": "2017-07-13", "close": 9.5, "volume": 68023.0}, {"date": "2017-07-14", "close": 9.05, "volume": 33013.0}, {"date": "2017-07-17", "close": 9.2, "volume": 82570.0}, {"date": "2017-07-18", "close": 9.55, "volume": 29973.0}, {"date": "2017-07-19", "close": 9.65, "volume": 47012.0}, {"date": "2017-07-20", "close": 9.45, "volume": 75342.0}, {"date": "2017-07-21", "close": 9.3, "volume": 17879.0}, {"date": "2017-07-24", "close": 9.4, "volume": 50559.0}, {"date": "2017-07-25", "close": 9.3, "volume": 57623.0}, {"date": "2017-07-26", "close": 9.45, "volume": 23853.0}, {"date": "2017-07-27", "close": 9.3, "volume": 65127.0}, {"date": "2017-07-28", "close": 9.5, "volume": 38989.0}, {"date": "2017-07-31", "close": 9.05, "volume": 87972.0}, {"date": "2017-08-01", "close": 9.1, "volume": 318947.0}, {"date": "2017-08-02", "close": 9.15, "volume": 27851.0}, {"date": "2017-08-03", "close": 9.5, "volume": 83287.0}, {"date": "2017-08-04", "close": 10.35, "volume": 54198.0}, {"date": "2017-08-07", "close": 10.35, "volume": 56413.0}, {"date": "2017-08-08", "close": 9.0, "volume": 133797.0}, {"date": "2017-08-09", "close": 9.1, "volume": 57194.0}, {"date": "2017-08-10", "close": 6.55, "volume": 540240.0}, {"date": "2017-08-11", "close": 6.4, "volume": 2612041.0}, {"date": "2017-08-14", "close": 6.35, "volume": 400606.0}, {"date": "2017-08-15", "close": 6.05, "volume": 560390.0}, {"date": "2017-08-16", "close": 6.5, "volume": 246518.0}, {"date": "2017-08-17", "close": 6.45, "volume": 88752.0}, {"date": "2017-08-18", "close": 6.25, "volume": 135398.0}, {"date": "2017-08-21", "close": 6.6, "volume": 257014.0}, {"date": "2017-08-22", "close": 6.5, "volume": 182001.0}, {"date": "2017-08-23", "close": 6.7, "volume": 152617.0}, {"date": "2017-08-24", "close": 6.85, "volume": 228314.0}, {"date": "2017-08-25", "close": 7.0, "volume": 467703.0}, {"date": "2017-08-28", "close": 7.3, "volume": 146569.0}, {"date": "2017-08-29", "close": 7.3, "volume": 73651.0}, {"date": "2017-08-30", "close": 7.15, "volume": 154700.0}, {"date": "2017-08-31", "close": 7.2, "volume": 124184.0}, {"date": "2017-09-01", "close": 7.1, "volume": 150546.0}, {"date": "2017-09-05", "close": 7.4, "volume": 106844.0}, {"date": "2017-09-06", "close": 6.95, "volume": 134569.0}, {"date": "2017-09-07", "close": 6.85, "volume": 912919.0}, {"date": "2017-09-08", "close": 11.8, "volume": 20261230.0}, {"date": "2017-09-11", "close": 11.65, "volume": 4538931.0}, {"date": "2017-09-12", "close": 11.1, "volume": 986940.0}, {"date": "2017-09-13", "close": 11.65, "volume": 1017405.0}, {"date": "2017-09-14", "close": 13.25, "volume": 1147370.0}, {"date": "2017-09-15", "close": 12.95, "volume": 1609646.0}, {"date": "2017-09-18", "close": 12.85, "volume": 1430502.0}, {"date": "2017-09-19", "close": 12.5, "volume": 619303.0}, {"date": "2017-09-20", "close": 12.55, "volume": 446491.0}, {"date": "2017-09-21", "close": 12.4, "volume": 935607.0}, {"date": "2017-09-22", "close": 12.0, "volume": 266234.0}, {"date": "2017-09-25", "close": 13.0, "volume": 519618.0}, {"date": "2017-09-26", "close": 13.2, "volume": 757455.0}, {"date": "2017-09-27", "close": 13.05, "volume": 302090.0}, {"date": "2017-09-28", "close": 14.45, "volume": 972768.0}, {"date": "2017-09-29", "close": 14.95, "volume": 713707.0}, {"date": "2017-10-02", "close": 14.75, "volume": 530294.0}, {"date": "2017-10-03", "close": 13.95, "volume": 317736.0}, {"date": "2017-10-04", "close": 14.1, "volume": 207194.0}, {"date": "2017-10-05", "close": 14.0, "volume": 219142.0}, {"date": "2017-10-06", "close": 14.0, "volume": 152254.0}, {"date": "2017-10-09", "close": 13.9, "volume": 187230.0}, {"date": "2017-10-10", "close": 13.95, "volume": 186985.0}, {"date": "2017-10-11", "close": 14.35, "volume": 234133.0}, {"date": "2017-10-12", "close": 14.05, "volume": 125937.0}, {"date": "2017-10-13", "close": 13.6, "volume": 136826.0}, {"date": "2017-10-16", "close": 14.1, "volume": 503440.0}, {"date": "2017-10-17", "close": 14.1, "volume": 216195.0}, {"date": "2017-10-18", "close": 14.0, "volume": 1018501.0}, {"date": "2017-10-19", "close": 14.4, "volume": 444869.0}, {"date": "2017-10-20", "close": 14.1, "volume": 164429.0}, {"date": "2017-10-23", "close": 14.0, "volume": 318937.0}, {"date": "2017-10-24", "close": 14.0, "volume": 212518.0}, {"date": "2017-10-25", "close": 14.15, "volume": 258702.0}, {"date": "2017-10-26", "close": 14.0, "volume": 195086.0}, {"date": "2017-10-27", "close": 13.85, "volume": 901035.0}, {"date": "2017-10-30", "close": 14.375, "volume": 314444.0}, {"date": "2017-10-31", "close": 14.9, "volume": 534667.0}, {"date": "2017-11-01", "close": 15.0, "volume": 285141.0}, {"date": "2017-11-02", "close": 14.95, "volume": 188366.0}, {"date": "2017-11-03", "close": 14.95, "volume": 141200.0}, {"date": "2017-11-06", "close": 14.8, "volume": 276355.0}, {"date": "2017-11-07", "close": 14.0, "volume": 159862.0}, {"date": "2017-11-08", "close": 13.85, "volume": 211101.0}, {"date": "2017-11-09", "close": 15.1, "volume": 277267.0}, {"date": "2017-11-10", "close": 16.45, "volume": 507823.0}, {"date": "2017-11-13", "close": 15.95, "volume": 203458.0}, {"date": "2017-11-14", "close": 15.1, "volume": 215381.0}, {"date": "2017-11-15", "close": 15.25, "volume": 126502.0}, {"date": "2017-11-16", "close": 15.55, "volume": 175873.0}, {"date": "2017-11-17", "close": 15.75, "volume": 157623.0}, {"date": "2017-11-20", "close": 15.45, "volume": 581132.0}, {"date": "2017-11-21", "close": 15.3, "volume": 174364.0}, {"date": "2017-11-22", "close": 15.9, "volume": 266930.0}, {"date": "2017-11-24", "close": 16.55, "volume": 349901.0}, {"date": "2017-11-27", "close": 16.65, "volume": 559436.0}, {"date": "2017-11-28", "close": 16.3, "volume": 151043.0}, {"date": "2017-11-29", "close": 16.0, "volume": 228262.0}, {"date": "2017-11-30", "close": 16.05, "volume": 256572.0}, {"date": "2017-12-01", "close": 15.35, "volume": 192231.0}, {"date": "2017-12-04", "close": 14.95, "volume": 349527.0}, {"date": "2017-12-05", "close": 14.2, "volume": 176248.0}, {"date": "2017-12-06", "close": 14.15, "volume": 197114.0}, {"date": "2017-12-07", "close": 14.15, "volume": 418942.0}, {"date": "2017-12-08", "close": 14.9, "volume": 298641.0}, {"date": "2017-12-11", "close": 13.85, "volume": 363026.0}, {"date": "2017-12-12", "close": 13.5, "volume": 486185.0}, {"date": "2017-12-13", "close": 13.9, "volume": 265384.0}, {"date": "2017-12-14", "close": 13.75, "volume": 272962.0}, {"date": "2017-12-15", "close": 13.65, "volume": 815356.0}, {"date": "2017-12-18", "close": 14.25, "volume": 167580.0}, {"date": "2017-12-19", "close": 14.1, "volume": 101059.0}, {"date": "2017-12-20", "close": 14.3, "volume": 70378.0}, {"date": "2017-12-21", "close": 15.25, "volume": 113686.0}, {"date": "2017-12-22", "close": 15.55, "volume": 178070.0}, {"date": "2017-12-26", "close": 15.75, "volume": 278505.0}, {"date": "2017-12-27", "close": 16.0, "volume": 101110.0}, {"date": "2017-12-28", "close": 16.0, "volume": 108294.0}, {"date": "2017-12-29", "close": 15.3, "volume": 260736.0}, {"date": "2018-01-02", "close": 15.45, "volume": 190699.0}, {"date": "2018-01-03", "close": 15.5, "volume": 202552.0}, {"date": "2018-01-04", "close": 15.1, "volume": 197910.0}, {"date": "2018-01-05", "close": 14.95, "volume": 209342.0}, {"date": "2018-01-08", "close": 14.5, "volume": 200286.0}, {"date": "2018-01-09", "close": 15.05, "volume": 204743.0}, {"date": "2018-01-10", "close": 15.2, "volume": 98483.0}, {"date": "2018-01-11", "close": 15.65, "volume": 93171.0}, {"date": "2018-01-12", "close": 16.05, "volume": 133729.0}, {"date": "2018-01-16", "close": 16.6, "volume": 278705.0}, {"date": "2018-01-17", "close": 16.85, "volume": 166864.0}, {"date": "2018-01-18", "close": 16.85, "volume": 187107.0}, {"date": "2018-01-19", "close": 17.8, "volume": 621881.0}, {"date": "2018-01-22", "close": 17.45, "volume": 213919.0}, {"date": "2018-01-23", "close": 18.05, "volume": 213302.0}, {"date": "2018-01-24", "close": 20.0, "volume": 3787169.0}, {"date": "2018-01-25", "close": 19.75, "volume": 449784.0}, {"date": "2018-01-26", "close": 19.95, "volume": 164620.0}, {"date": "2018-01-29", "close": 19.65, "volume": 167071.0}, {"date": "2018-01-30", "close": 19.35, "volume": 241652.0}, {"date": "2018-01-31", "close": 19.6, "volume": 263567.0}, {"date": "2018-02-01", "close": 19.95, "volume": 392752.0}, {"date": "2018-02-02", "close": 19.8, "volume": 306278.0}, {"date": "2018-02-05", "close": 18.8, "volume": 264684.0}, {"date": "2018-02-06", "close": 18.55, "volume": 187517.0}, {"date": "2018-02-07", "close": 18.45, "volume": 258140.0}, {"date": "2018-02-08", "close": 18.4, "volume": 329467.0}, {"date": "2018-02-09", "close": 19.0, "volume": 422257.0}, {"date": "2018-02-12", "close": 18.5, "volume": 133071.0}, {"date": "2018-02-13", "close": 18.85, "volume": 158293.0}, {"date": "2018-02-14", "close": 18.85, "volume": 293849.0}, {"date": "2018-02-15", "close": 21.05, "volume": 651078.0}, {"date": "2018-02-16", "close": 22.75, "volume": 870692.0}, {"date": "2018-02-20", "close": 22.2, "volume": 768933.0}, {"date": "2018-02-21", "close": 22.5, "volume": 270009.0}, {"date": "2018-02-22", "close": 22.15, "volume": 250742.0}, {"date": "2018-02-23", "close": 22.75, "volume": 308208.0}, {"date": "2018-02-26", "close": 22.65, "volume": 349199.0}, {"date": "2018-02-27", "close": 22.35, "volume": 824580.0}, {"date": "2018-02-28", "close": 22.6, "volume": 174108.0}, {"date": "2018-03-01", "close": 22.5, "volume": 274149.0}, {"date": "2018-03-02", "close": 23.4, "volume": 356135.0}, {"date": "2018-03-05", "close": 22.4, "volume": 309097.0}, {"date": "2018-03-06", "close": 22.4, "volume": 267208.0}, {"date": "2018-03-07", "close": 23.0, "volume": 166229.0}, {"date": "2018-03-08", "close": 22.4, "volume": 156272.0}, {"date": "2018-03-09", "close": 22.9, "volume": 256468.0}, {"date": "2018-03-12", "close": 23.25, "volume": 250971.0}, {"date": "2018-03-13", "close": 22.6, "volume": 523140.0}, {"date": "2018-03-14", "close": 20.6, "volume": 432017.0}, {"date": "2018-03-15", "close": 19.95, "volume": 441451.0}, {"date": "2018-03-16", "close": 19.8, "volume": 1161649.0}, {"date": "2018-03-19", "close": 20.0, "volume": 306866.0}, {"date": "2018-03-20", "close": 19.65, "volume": 340583.0}, {"date": "2018-03-21", "close": 20.35, "volume": 247826.0}, {"date": "2018-03-22", "close": 19.1, "volume": 232820.0}, {"date": "2018-03-23", "close": 18.45, "volume": 251103.0}, {"date": "2018-03-26", "close": 19.4, "volume": 422337.0}, {"date": "2018-03-27", "close": 18.6, "volume": 239936.0}, {"date": "2018-03-28", "close": 18.4, "volume": 356172.0}, {"date": "2018-03-29", "close": 18.75, "volume": 602935.0}, {"date": "2018-04-02", "close": 17.9, "volume": 260124.0}, {"date": "2018-04-03", "close": 17.85, "volume": 211217.0}, {"date": "2018-04-04", "close": 18.35, "volume": 160860.0}, {"date": "2018-04-05", "close": 17.65, "volume": 199523.0}, {"date": "2018-04-06", "close": 16.7, "volume": 258821.0}, {"date": "2018-04-09", "close": 17.3, "volume": 133246.0}, {"date": "2018-04-10", "close": 17.4, "volume": 253733.0}, {"date": "2018-04-11", "close": 17.45, "volume": 147290.0}, {"date": "2018-04-12", "close": 17.8, "volume": 155956.0}, {"date": "2018-04-13", "close": 17.35, "volume": 147593.0}, {"date": "2018-04-16", "close": 16.95, "volume": 120255.0}, {"date": "2018-04-17", "close": 17.9, "volume": 186568.0}, {"date": "2018-04-18", "close": 17.45, "volume": 252031.0}, {"date": "2018-04-19", "close": 16.8, "volume": 182488.0}, {"date": "2018-04-20", "close": 16.4, "volume": 114648.0}, {"date": "2018-04-23", "close": 15.6, "volume": 313381.0}, {"date": "2018-04-24", "close": 15.1, "volume": 313531.0}, {"date": "2018-04-25", "close": 14.8, "volume": 275972.0}, {"date": "2018-04-26", "close": 15.55, "volume": 211057.0}, {"date": "2018-04-27", "close": 15.8, "volume": 182627.0}, {"date": "2018-04-30", "close": 15.15, "volume": 200082.0}, {"date": "2018-05-01", "close": 15.4, "volume": 190516.0}, {"date": "2018-05-02", "close": 15.85, "volume": 232178.0}, {"date": "2018-05-03", "close": 15.35, "volume": 116092.0}, {"date": "2018-05-04", "close": 15.4, "volume": 191587.0}, {"date": "2018-05-07", "close": 15.8, "volume": 151735.0}, {"date": "2018-05-08", "close": 16.05, "volume": 185079.0}, {"date": "2018-05-09", "close": 15.7, "volume": 380246.0}, {"date": "2018-05-10", "close": 15.6, "volume": 146986.0}, {"date": "2018-05-11", "close": 16.55, "volume": 244856.0}, {"date": "2018-05-14", "close": 17.0, "volume": 360336.0}, {"date": "2018-05-15", "close": 16.15, "volume": 208411.0}, {"date": "2018-05-16", "close": 17.2, "volume": 226461.0}, {"date": "2018-05-17", "close": 17.05, "volume": 184457.0}, {"date": "2018-05-18", "close": 16.9, "volume": 185615.0}, {"date": "2018-05-21", "close": 16.85, "volume": 251303.0}, {"date": "2018-05-22", "close": 17.0, "volume": 177015.0}, {"date": "2018-05-23", "close": 17.5, "volume": 321780.0}, {"date": "2018-05-24", "close": 17.2, "volume": 203819.0}, {"date": "2018-05-25", "close": 17.05, "volume": 168322.0}, {"date": "2018-05-29", "close": 16.25, "volume": 234124.0}, {"date": "2018-05-30", "close": 16.5, "volume": 180894.0}, {"date": "2018-05-31", "close": 16.65, "volume": 336559.0}, {"date": "2018-06-01", "close": 16.1, "volume": 275359.0}, {"date": "2018-06-04", "close": 15.95, "volume": 468046.0}, {"date": "2018-06-05", "close": 16.2, "volume": 259407.0}, {"date": "2018-06-06", "close": 16.35, "volume": 370908.0}, {"date": "2018-06-07", "close": 16.35, "volume": 143247.0}, {"date": "2018-06-08", "close": 17.35, "volume": 301446.0}, {"date": "2018-06-11", "close": 17.1, "volume": 155522.0}, {"date": "2018-06-12", "close": 17.65, "volume": 392175.0}, {"date": "2018-06-13", "close": 18.4, "volume": 279504.0}, {"date": "2018-06-14", "close": 18.6, "volume": 166739.0}, {"date": "2018-06-15", "close": 18.8, "volume": 494756.0}, {"date": "2018-06-18", "close": 18.45, "volume": 142603.0}, {"date": "2018-06-19", "close": 18.75, "volume": 159946.0}, {"date": "2018-06-20", "close": 18.7, "volume": 207487.0}, {"date": "2018-06-21", "close": 18.6, "volume": 320004.0}, {"date": "2018-06-22", "close": 18.5, "volume": 650214.0}, {"date": "2018-06-25", "close": 18.0, "volume": 291878.0}, {"date": "2018-06-26", "close": 17.35, "volume": 222142.0}, {"date": "2018-06-27", "close": 17.05, "volume": 262059.0}, {"date": "2018-06-28", "close": 17.3, "volume": 1641211.0}, {"date": "2018-06-29", "close": 18.2, "volume": 796328.0}, {"date": "2018-07-02", "close": 18.45, "volume": 278787.0}, {"date": "2018-07-03", "close": 18.75, "volume": 122034.0}, {"date": "2018-07-05", "close": 19.45, "volume": 315205.0}, {"date": "2018-07-06", "close": 19.4, "volume": 427306.0}, {"date": "2018-07-09", "close": 20.0, "volume": 788790.0}, {"date": "2018-07-10", "close": 19.85, "volume": 398526.0}, {"date": "2018-07-11", "close": 20.6, "volume": 182073.0}, {"date": "2018-07-12", "close": 20.65, "volume": 303580.0}, {"date": "2018-07-13", "close": 20.2, "volume": 146573.0}, {"date": "2018-07-16", "close": 19.95, "volume": 162944.0}, {"date": "2018-07-17", "close": 20.25, "volume": 125826.0}, {"date": "2018-07-18", "close": 20.2, "volume": 71673.0}, {"date": "2018-07-19", "close": 20.4, "volume": 114686.0}, {"date": "2018-07-20", "close": 20.1, "volume": 111995.0}, {"date": "2018-07-23", "close": 19.95, "volume": 95220.0}, {"date": "2018-07-24", "close": 19.75, "volume": 201641.0}, {"date": "2018-07-25", "close": 19.8, "volume": 276604.0}, {"date": "2018-07-26", "close": 19.75, "volume": 100749.0}, {"date": "2018-07-27", "close": 19.65, "volume": 344978.0}, {"date": "2018-07-30", "close": 19.6, "volume": 194603.0}, {"date": "2018-07-31", "close": 20.3, "volume": 369390.0}, {"date": "2018-08-01", "close": 21.75, "volume": 418380.0}, {"date": "2018-08-02", "close": 21.85, "volume": 167093.0}, {"date": "2018-08-03", "close": 21.5, "volume": 222693.0}, {"date": "2018-08-06", "close": 21.15, "volume": 216543.0}, {"date": "2018-08-07", "close": 18.55, "volume": 492629.0}, {"date": "2018-08-08", "close": 19.075, "volume": 131071.0}, {"date": "2018-08-09", "close": 19.2, "volume": 179219.0}, {"date": "2018-08-10", "close": 19.1, "volume": 112699.0}, {"date": "2018-08-13", "close": 19.9, "volume": 252717.0}, {"date": "2018-08-14", "close": 19.8, "volume": 134466.0}, {"date": "2018-08-15", "close": 19.3, "volume": 143925.0}, {"date": "2018-08-16", "close": 19.4, "volume": 150606.0}, {"date": "2018-08-17", "close": 18.45, "volume": 331030.0}, {"date": "2018-08-20", "close": 18.3, "volume": 273809.0}, {"date": "2018-08-21", "close": 19.4, "volume": 199218.0}, {"date": "2018-08-22", "close": 19.5, "volume": 192095.0}, {"date": "2018-08-23", "close": 19.5, "volume": 122804.0}, {"date": "2018-08-24", "close": 19.45, "volume": 118660.0}, {"date": "2018-08-27", "close": 19.35, "volume": 239578.0}, {"date": "2018-08-28", "close": 18.7, "volume": 323200.0}, {"date": "2018-08-29", "close": 19.05, "volume": 215624.0}, {"date": "2018-08-30", "close": 19.55, "volume": 227934.0}, {"date": "2018-08-31", "close": 20.5, "volume": 233103.0}, {"date": "2018-09-04", "close": 20.75, "volume": 245555.0}, {"date": "2018-09-05", "close": 20.0, "volume": 228998.0}, {"date": "2018-09-06", "close": 18.75, "volume": 209422.0}, {"date": "2018-09-07", "close": 18.8, "volume": 198032.0}, {"date": "2018-09-10", "close": 18.9, "volume": 408686.0}, {"date": "2018-09-11", "close": 18.2, "volume": 126423.0}, {"date": "2018-09-12", "close": 17.4, "volume": 214874.0}, {"date": "2018-09-13", "close": 17.35, "volume": 196251.0}, {"date": "2018-09-14", "close": 17.0, "volume": 204334.0}, {"date": "2018-09-17", "close": 16.65, "volume": 221947.0}, {"date": "2018-09-18", "close": 16.8, "volume": 209816.0}, {"date": "2018-09-19", "close": 16.75, "volume": 115208.0}, {"date": "2018-09-20", "close": 17.0, "volume": 203173.0}, {"date": "2018-09-21", "close": 17.1, "volume": 775714.0}, {"date": "2018-09-24", "close": 17.25, "volume": 175641.0}, {"date": "2018-09-25", "close": 17.4, "volume": 121648.0}, {"date": "2018-09-26", "close": 17.35, "volume": 137644.0}, {"date": "2018-09-27", "close": 17.45, "volume": 99418.0}, {"date": "2018-09-28", "close": 17.5, "volume": 133523.0}, {"date": "2018-10-01", "close": 17.49, "volume": 193346.0}, {"date": "2018-10-02", "close": 17.19, "volume": 188827.0}, {"date": "2018-10-03", "close": 17.23, "volume": 161097.0}, {"date": "2018-10-04", "close": 16.52, "volume": 161293.0}, {"date": "2018-10-05", "close": 15.95, "volume": 188202.0}, {"date": "2018-10-08", "close": 15.75, "volume": 182281.0}, {"date": "2018-10-09", "close": 15.49, "volume": 156856.0}, {"date": "2018-10-10", "close": 15.28, "volume": 227194.0}, {"date": "2018-10-11", "close": 15.46, "volume": 247379.0}, {"date": "2018-10-12", "close": 15.66, "volume": 191827.0}, {"date": "2018-10-15", "close": 15.02, "volume": 164774.0}, {"date": "2018-10-16", "close": 15.89, "volume": 158448.0}, {"date": "2018-10-17", "close": 15.9, "volume": 147478.0}, {"date": "2018-10-18", "close": 15.55, "volume": 135493.0}, {"date": "2018-10-19", "close": 14.38, "volume": 251396.0}, {"date": "2018-10-22", "close": 11.67, "volume": 2162536.0}, {"date": "2018-10-23", "close": 11.15, "volume": 399641.0}, {"date": "2018-10-24", "close": 10.6, "volume": 1242893.0}, {"date": "2018-10-25", "close": 11.21, "volume": 491640.0}, {"date": "2018-10-26", "close": 11.4, "volume": 366011.0}, {"date": "2018-10-29", "close": 11.0, "volume": 259812.0}, {"date": "2018-10-30", "close": 11.27, "volume": 125425.0}, {"date": "2018-10-31", "close": 10.87, "volume": 200023.0}, {"date": "2018-11-01", "close": 10.95, "volume": 372487.0}, {"date": "2018-11-02", "close": 10.96, "volume": 170595.0}, {"date": "2018-11-05", "close": 11.37, "volume": 188118.0}, {"date": "2018-11-06", "close": 11.55, "volume": 391310.0}, {"date": "2018-11-07", "close": 12.09, "volume": 298195.0}, {"date": "2018-11-08", "close": 11.91, "volume": 195721.0}, {"date": "2018-11-09", "close": 11.99, "volume": 257032.0}, {"date": "2018-11-12", "close": 11.46, "volume": 151115.0}, {"date": "2018-11-13", "close": 11.6, "volume": 145164.0}, {"date": "2018-11-14", "close": 11.42, "volume": 359578.0}, {"date": "2018-11-15", "close": 11.94, "volume": 155709.0}, {"date": "2018-11-16", "close": 12.37, "volume": 155676.0}, {"date": "2018-11-19", "close": 12.4, "volume": 242232.0}, {"date": "2018-11-20", "close": 11.94, "volume": 172406.0}, {"date": "2018-11-21", "close": 11.72, "volume": 121318.0}, {"date": "2018-11-23", "close": 11.7, "volume": 118028.0}, {"date": "2018-11-26", "close": 11.93, "volume": 133051.0}, {"date": "2018-11-27", "close": 11.57, "volume": 136969.0}, {"date": "2018-11-28", "close": 12.32, "volume": 205206.0}, {"date": "2018-11-29", "close": 12.45, "volume": 151634.0}, {"date": "2018-11-30", "close": 12.7, "volume": 115742.0}, {"date": "2018-12-03", "close": 14.05, "volume": 334589.0}, {"date": "2018-12-04", "close": 13.08, "volume": 317282.0}, {"date": "2018-12-06", "close": 13.6, "volume": 231870.0}, {"date": "2018-12-07", "close": 13.4, "volume": 219373.0}, {"date": "2018-12-10", "close": 13.82, "volume": 154234.0}, {"date": "2018-12-11", "close": 14.02, "volume": 213706.0}, {"date": "2018-12-12", "close": 14.46, "volume": 144341.0}, {"date": "2018-12-13", "close": 13.85, "volume": 255485.0}, {"date": "2018-12-14", "close": 14.03, "volume": 165803.0}, {"date": "2018-12-17", "close": 13.2, "volume": 234370.0}, {"date": "2018-12-18", "close": 13.9, "volume": 303843.0}, {"date": "2018-12-19", "close": 14.0, "volume": 414799.0}, {"date": "2018-12-20", "close": 13.0, "volume": 642111.0}, {"date": "2018-12-21", "close": 13.25, "volume": 819897.0}, {"date": "2018-12-24", "close": 12.57, "volume": 99922.0}, {"date": "2018-12-26", "close": 13.75, "volume": 191025.0}, {"date": "2018-12-27", "close": 12.94, "volume": 126889.0}, {"date": "2018-12-28", "close": 13.46, "volume": 126595.0}, {"date": "2018-12-31", "close": 14.04, "volume": 233179.0}, {"date": "2019-01-02", "close": 14.35, "volume": 197703.0}, {"date": "2019-01-03", "close": 14.38, "volume": 334916.0}, {"date": "2019-01-04", "close": 15.15, "volume": 214390.0}, {"date": "2019-01-07", "close": 15.78, "volume": 338351.0}, {"date": "2019-01-08", "close": 16.48, "volume": 332508.0}, {"date": "2019-01-09", "close": 16.47, "volume": 161246.0}, {"date": "2019-01-10", "close": 16.72, "volume": 212909.0}, {"date": "2019-01-11", "close": 16.76, "volume": 312590.0}, {"date": "2019-01-14", "close": 16.46, "volume": 246497.0}, {"date": "2019-01-15", "close": 16.87, "volume": 168717.0}, {"date": "2019-01-16", "close": 16.12, "volume": 636251.0}, {"date": "2019-01-17", "close": 15.76, "volume": 170212.0}, {"date": "2019-01-18", "close": 15.85, "volume": 231667.0}, {"date": "2019-01-22", "close": 15.47, "volume": 468342.0}, {"date": "2019-01-23", "close": 15.32, "volume": 127002.0}, {"date": "2019-01-24", "close": 15.62, "volume": 100755.0}, {"date": "2019-01-25", "close": 16.09, "volume": 99556.0}, {"date": "2019-01-28", "close": 15.12, "volume": 308836.0}, {"date": "2019-01-29", "close": 15.23, "volume": 165851.0}, {"date": "2019-01-30", "close": 15.62, "volume": 191275.0}, {"date": "2019-01-31", "close": 15.9, "volume": 100176.0}, {"date": "2019-02-01", "close": 15.98, "volume": 82049.0}, {"date": "2019-02-04", "close": 15.79, "volume": 99166.0}, {"date": "2019-02-05", "close": 14.86, "volume": 1386472.0}, {"date": "2019-02-06", "close": 14.94, "volume": 97274.0}, {"date": "2019-02-07", "close": 14.22, "volume": 165720.0}, {"date": "2019-02-08", "close": 14.31, "volume": 90133.0}, {"date": "2019-02-11", "close": 14.36, "volume": 121092.0}, {"date": "2019-02-12", "close": 14.57, "volume": 107682.0}, {"date": "2019-02-13", "close": 14.39, "volume": 60090.0}, {"date": "2019-02-14", "close": 14.48, "volume": 102492.0}, {"date": "2019-02-15", "close": 14.83, "volume": 155884.0}, {"date": "2019-02-19", "close": 15.25, "volume": 187612.0}, {"date": "2019-02-20", "close": 15.05, "volume": 214054.0}, {"date": "2019-02-21", "close": 14.82, "volume": 137739.0}, {"date": "2019-02-22", "close": 14.96, "volume": 122225.0}, {"date": "2019-02-25", "close": 15.42, "volume": 247065.0}, {"date": "2019-02-26", "close": 15.0, "volume": 190954.0}, {"date": "2019-02-27", "close": 15.69, "volume": 299169.0}, {"date": "2019-02-28", "close": 15.24, "volume": 192316.0}, {"date": "2019-03-01", "close": 15.3, "volume": 163320.0}, {"date": "2019-03-04", "close": 15.08, "volume": 153731.0}, {"date": "2019-03-05", "close": 14.81, "volume": 144651.0}, {"date": "2019-03-06", "close": 13.73, "volume": 308325.0}, {"date": "2019-03-07", "close": 14.52, "volume": 492513.0}, {"date": "2019-03-08", "close": 14.83, "volume": 158751.0}, {"date": "2019-03-11", "close": 15.35, "volume": 183314.0}, {"date": "2019-03-12", "close": 15.59, "volume": 76885.0}, {"date": "2019-03-13", "close": 15.75, "volume": 123932.0}, {"date": "2019-03-14", "close": 15.72, "volume": 179920.0}, {"date": "2019-03-15", "close": 15.49, "volume": 199102.0}, {"date": "2019-03-18", "close": 15.96, "volume": 127344.0}, {"date": "2019-03-19", "close": 15.83, "volume": 145011.0}, {"date": "2019-03-20", "close": 15.36, "volume": 96419.0}, {"date": "2019-03-21", "close": 15.94, "volume": 118671.0}, {"date": "2019-03-22", "close": 14.89, "volume": 131556.0}, {"date": "2019-03-25", "close": 15.36, "volume": 129250.0}, {"date": "2019-03-26", "close": 16.05, "volume": 171707.0}, {"date": "2019-03-27", "close": 15.72, "volume": 132192.0}, {"date": "2019-03-28", "close": 16.25, "volume": 172431.0}, {"date": "2019-03-29", "close": 16.59, "volume": 132230.0}, {"date": "2019-04-01", "close": 16.53, "volume": 272959.0}, {"date": "2019-04-02", "close": 16.53, "volume": 120940.0}, {"date": "2019-04-03", "close": 16.8, "volume": 119566.0}, {"date": "2019-04-04", "close": 16.93, "volume": 198037.0}, {"date": "2019-04-05", "close": 16.96, "volume": 140492.0}, {"date": "2019-04-08", "close": 16.61, "volume": 166005.0}, {"date": "2019-04-09", "close": 15.51, "volume": 187874.0}, {"date": "2019-04-10", "close": 15.75, "volume": 139227.0}, {"date": "2019-04-11", "close": 15.73, "volume": 151058.0}, {"date": "2019-04-12", "close": 15.26, "volume": 139635.0}, {"date": "2019-04-15", "close": 14.86, "volume": 98135.0}, {"date": "2019-04-16", "close": 15.32, "volume": 105175.0}, {"date": "2019-04-17", "close": 14.73, "volume": 132121.0}, {"date": "2019-04-18", "close": 14.91, "volume": 128920.0}, {"date": "2019-04-22", "close": 14.78, "volume": 95618.0}, {"date": "2019-04-23", "close": 15.57, "volume": 115837.0}, {"date": "2019-04-24", "close": 14.94, "volume": 81537.0}, {"date": "2019-04-25", "close": 14.71, "volume": 101315.0}, {"date": "2019-04-26", "close": 14.86, "volume": 82743.0}, {"date": "2019-04-29", "close": 15.29, "volume": 123528.0}, {"date": "2019-04-30", "close": 15.14, "volume": 732884.0}, {"date": "2019-05-01", "close": 14.84, "volume": 254271.0}, {"date": "2019-05-02", "close": 15.05, "volume": 153233.0}, {"date": "2019-05-03", "close": 15.78, "volume": 221096.0}, {"date": "2019-05-06", "close": 16.02, "volume": 89805.0}, {"date": "2019-05-07", "close": 15.47, "volume": 121878.0}, {"date": "2019-05-08", "close": 16.96, "volume": 418909.0}, {"date": "2019-05-09", "close": 17.07, "volume": 341286.0}, {"date": "2019-05-10", "close": 16.67, "volume": 160330.0}, {"date": "2019-05-13", "close": 15.85, "volume": 186714.0}, {"date": "2019-05-14", "close": 16.07, "volume": 111763.0}, {"date": "2019-05-15", "close": 16.1, "volume": 85774.0}, {"date": "2019-05-16", "close": 16.4, "volume": 301650.0}, {"date": "2019-05-17", "close": 16.08, "volume": 99911.0}, {"date": "2019-05-20", "close": 15.75, "volume": 164257.0}, {"date": "2019-05-21", "close": 16.38, "volume": 123211.0}, {"date": "2019-05-22", "close": 15.87, "volume": 194172.0}, {"date": "2019-05-23", "close": 15.81, "volume": 322793.0}, {"date": "2019-05-24", "close": 17.13, "volume": 244511.0}, {"date": "2019-05-28", "close": 16.86, "volume": 192547.0}, {"date": "2019-05-29", "close": 16.35, "volume": 141056.0}, {"date": "2019-05-30", "close": 15.98, "volume": 277266.0}, {"date": "2019-05-31", "close": 15.99, "volume": 149096.0}, {"date": "2019-06-03", "close": 15.89, "volume": 255106.0}, {"date": "2019-06-04", "close": 16.4, "volume": 279380.0}, {"date": "2019-06-05", "close": 16.31, "volume": 179583.0}, {"date": "2019-06-06", "close": 16.5, "volume": 467088.0}, {"date": "2019-06-07", "close": 17.28, "volume": 187679.0}, {"date": "2019-06-10", "close": 17.28, "volume": 149821.0}, {"date": "2019-06-11", "close": 16.61, "volume": 190532.0}, {"date": "2019-06-12", "close": 17.53, "volume": 184131.0}, {"date": "2019-06-13", "close": 18.52, "volume": 369815.0}, {"date": "2019-06-14", "close": 18.62, "volume": 1272520.0}, {"date": "2019-06-17", "close": 19.48, "volume": 376320.0}, {"date": "2019-06-18", "close": 18.77, "volume": 302187.0}, {"date": "2019-06-19", "close": 18.45, "volume": 2409669.0}, {"date": "2019-06-20", "close": 18.94, "volume": 675704.0}, {"date": "2019-06-21", "close": 19.39, "volume": 784742.0}, {"date": "2019-06-24", "close": 19.17, "volume": 558105.0}, {"date": "2019-06-25", "close": 19.55, "volume": 359285.0}, {"date": "2019-06-26", "close": 19.3, "volume": 330401.0}, {"date": "2019-06-27", "close": 19.79, "volume": 345236.0}, {"date": "2019-06-28", "close": 19.69, "volume": 753218.0}, {"date": "2019-07-01", "close": 20.04, "volume": 306631.0}, {"date": "2019-07-02", "close": 20.09, "volume": 398220.0}, {"date": "2019-07-03", "close": 20.35, "volume": 128580.0}, {"date": "2019-07-05", "close": 19.8, "volume": 127446.0}, {"date": "2019-07-08", "close": 19.85, "volume": 249372.0}, {"date": "2019-07-09", "close": 20.27, "volume": 307090.0}, {"date": "2019-07-10", "close": 20.87, "volume": 896119.0}, {"date": "2019-07-11", "close": 20.47, "volume": 512451.0}, {"date": "2019-07-12", "close": 20.15, "volume": 332873.0}, {"date": "2019-07-15", "close": 20.33, "volume": 474912.0}, {"date": "2019-07-16", "close": 20.32, "volume": 577353.0}, {"date": "2019-07-17", "close": 20.65, "volume": 719946.0}, {"date": "2019-07-18", "close": 19.72, "volume": 902901.0}, {"date": "2019-07-19", "close": 19.05, "volume": 461299.0}, {"date": "2019-07-22", "close": 18.94, "volume": 249312.0}, {"date": "2019-07-23", "close": 18.96, "volume": 120858.0}, {"date": "2019-07-24", "close": 19.57, "volume": 138466.0}, {"date": "2019-07-25", "close": 19.21, "volume": 331051.0}, {"date": "2019-07-26", "close": 19.38, "volume": 220557.0}, {"date": "2019-07-29", "close": 19.2, "volume": 393611.0}, {"date": "2019-07-30", "close": 19.22, "volume": 434772.0}, {"date": "2019-07-31", "close": 19.12, "volume": 417916.0}, {"date": "2019-08-01", "close": 19.63, "volume": 365624.0}, {"date": "2019-08-02", "close": 19.28, "volume": 294512.0}, {"date": "2019-08-05", "close": 18.35, "volume": 243380.0}, {"date": "2019-08-06", "close": 18.89, "volume": 167896.0}, {"date": "2019-08-07", "close": 19.31, "volume": 179527.0}, {"date": "2019-08-08", "close": 19.5, "volume": 180522.0}, {"date": "2019-08-09", "close": 19.43, "volume": 128074.0}, {"date": "2019-08-12", "close": 18.36, "volume": 156359.0}, {"date": "2019-08-13", "close": 18.12, "volume": 183715.0}, {"date": "2019-08-14", "close": 17.58, "volume": 203155.0}, {"date": "2019-08-15", "close": 17.43, "volume": 255342.0}, {"date": "2019-08-16", "close": 17.83, "volume": 170198.0}, {"date": "2019-08-19", "close": 17.91, "volume": 118976.0}, {"date": "2019-08-20", "close": 17.7, "volume": 217021.0}, {"date": "2019-08-21", "close": 17.0, "volume": 228236.0}, {"date": "2019-08-22", "close": 16.25, "volume": 187173.0}, {"date": "2019-08-23", "close": 15.81, "volume": 304877.0}, {"date": "2019-08-26", "close": 15.63, "volume": 241544.0}, {"date": "2019-08-27", "close": 15.28, "volume": 132935.0}, {"date": "2019-08-28", "close": 15.62, "volume": 151280.0}, {"date": "2019-08-29", "close": 15.28, "volume": 130924.0}, {"date": "2019-08-30", "close": 15.18, "volume": 193224.0}, {"date": "2019-09-03", "close": 15.03, "volume": 288920.0}, {"date": "2019-09-04", "close": 15.24, "volume": 136703.0}, {"date": "2019-09-05", "close": 16.14, "volume": 576853.0}, {"date": "2019-09-06", "close": 15.53, "volume": 273214.0}, {"date": "2019-09-09", "close": 15.53, "volume": 235300.0}, {"date": "2019-09-10", "close": 16.31, "volume": 175018.0}, {"date": "2019-09-11", "close": 16.39, "volume": 138043.0}, {"date": "2019-09-12", "close": 16.14, "volume": 104773.0}, {"date": "2019-09-13", "close": 16.03, "volume": 112933.0}, {"date": "2019-09-16", "close": 16.35, "volume": 186766.0}, {"date": "2019-09-17", "close": 16.48, "volume": 159575.0}, {"date": "2019-09-18", "close": 16.61, "volume": 179786.0}, {"date": "2019-09-19", "close": 16.44, "volume": 117667.0}, {"date": "2019-09-20", "close": 16.37, "volume": 1368995.0}, {"date": "2019-09-23", "close": 16.71, "volume": 413898.0}, {"date": "2019-09-24", "close": 16.18, "volume": 380023.0}, {"date": "2019-09-25", "close": 15.98, "volume": 167158.0}, {"date": "2019-09-26", "close": 14.95, "volume": 302292.0}, {"date": "2019-09-27", "close": 14.75, "volume": 307241.0}, {"date": "2019-09-30", "close": 15.17, "volume": 287712.0}, {"date": "2019-10-01", "close": 14.5, "volume": 309566.0}, {"date": "2019-10-02", "close": 15.21, "volume": 204266.0}, {"date": "2019-10-03", "close": 15.12, "volume": 270714.0}, {"date": "2019-10-04", "close": 14.69, "volume": 192897.0}, {"date": "2019-10-07", "close": 14.35, "volume": 153137.0}, {"date": "2019-10-08", "close": 13.59, "volume": 274048.0}, {"date": "2019-10-09", "close": 12.97, "volume": 541905.0}, {"date": "2019-10-10", "close": 12.99, "volume": 443643.0}, {"date": "2019-10-11", "close": 13.84, "volume": 302150.0}, {"date": "2019-10-14", "close": 13.78, "volume": 133059.0}, {"date": "2019-10-15", "close": 14.45, "volume": 145846.0}, {"date": "2019-10-16", "close": 14.71, "volume": 236122.0}, {"date": "2019-10-17", "close": 14.96, "volume": 141742.0}, {"date": "2019-10-18", "close": 14.46, "volume": 105991.0}, {"date": "2019-10-21", "close": 14.97, "volume": 155151.0}, {"date": "2019-10-22", "close": 15.1, "volume": 177835.0}, {"date": "2019-10-23", "close": 15.01, "volume": 140413.0}, {"date": "2019-10-24", "close": 14.73, "volume": 70021.0}, {"date": "2019-10-25", "close": 15.22, "volume": 101043.0}, {"date": "2019-10-28", "close": 15.02, "volume": 149430.0}, {"date": "2019-10-29", "close": 14.67, "volume": 330728.0}, {"date": "2019-10-30", "close": 15.05, "volume": 208045.0}, {"date": "2019-10-31", "close": 14.98, "volume": 172890.0}, {"date": "2019-11-01", "close": 15.2, "volume": 1683699.0}, {"date": "2019-11-04", "close": 15.36, "volume": 165410.0}, {"date": "2019-11-05", "close": 14.87, "volume": 147453.0}, {"date": "2019-11-06", "close": 14.69, "volume": 244063.0}, {"date": "2019-11-07", "close": 15.14, "volume": 140241.0}, {"date": "2019-11-08", "close": 15.53, "volume": 128703.0}, {"date": "2019-11-11", "close": 15.58, "volume": 183101.0}, {"date": "2019-11-12", "close": 15.63, "volume": 162159.0}, {"date": "2019-11-13", "close": 14.95, "volume": 154963.0}, {"date": "2019-11-14", "close": 14.88, "volume": 120228.0}, {"date": "2019-11-15", "close": 14.71, "volume": 171517.0}, {"date": "2019-11-18", "close": 14.445, "volume": 134389.0}, {"date": "2019-11-19", "close": 14.97, "volume": 416989.0}, {"date": "2019-11-20", "close": 15.0, "volume": 296585.0}, {"date": "2019-11-21", "close": 14.9, "volume": 176825.0}, {"date": "2019-11-22", "close": 15.12, "volume": 121574.0}, {"date": "2019-11-25", "close": 15.69, "volume": 371989.0}, {"date": "2019-11-26", "close": 15.43, "volume": 130889.0}, {"date": "2019-11-27", "close": 15.78, "volume": 130512.0}, {"date": "2019-11-29", "close": 15.94, "volume": 114634.0}, {"date": "2019-12-02", "close": 15.475, "volume": 275955.0}, {"date": "2019-12-03", "close": 15.35, "volume": 344696.0}, {"date": "2019-12-04", "close": 15.45, "volume": 230541.0}, {"date": "2019-12-05", "close": 15.21, "volume": 307000.0}, {"date": "2019-12-06", "close": 15.61, "volume": 399861.0}, {"date": "2019-12-09", "close": 15.7, "volume": 508815.0}, {"date": "2019-12-10", "close": 15.79, "volume": 376778.0}, {"date": "2019-12-11", "close": 14.77, "volume": 490415.0}, {"date": "2019-12-12", "close": 14.85, "volume": 293376.0}, {"date": "2019-12-13", "close": 14.78, "volume": 418576.0}, {"date": "2019-12-16", "close": 14.815, "volume": 403819.0}, {"date": "2019-12-17", "close": 14.54, "volume": 222063.0}, {"date": "2019-12-18", "close": 13.86, "volume": 289187.0}, {"date": "2019-12-19", "close": 14.17, "volume": 361526.0}, {"date": "2019-12-20", "close": 14.25, "volume": 715848.0}, {"date": "2019-12-23", "close": 14.5, "volume": 410756.0}, {"date": "2019-12-24", "close": 14.58, "volume": 303152.0}, {"date": "2019-12-26", "close": 14.43, "volume": 274635.0}, {"date": "2019-12-27", "close": 14.23, "volume": 327255.0}, {"date": "2019-12-30", "close": 14.02, "volume": 257713.0}, {"date": "2019-12-31", "close": 13.75, "volume": 402099.0}, {"date": "2020-01-02", "close": 14.04, "volume": 297166.0}, {"date": "2020-01-03", "close": 13.58, "volume": 614253.0}, {"date": "2020-01-06", "close": 13.85, "volume": 270439.0}, {"date": "2020-01-07", "close": 13.9, "volume": 195582.0}, {"date": "2020-01-08", "close": 13.66, "volume": 173830.0}, {"date": "2020-01-09", "close": 13.54, "volume": 185149.0}, {"date": "2020-01-10", "close": 13.49, "volume": 340501.0}, {"date": "2020-01-13", "close": 13.1, "volume": 298442.0}, {"date": "2020-01-14", "close": 13.1, "volume": 234587.0}, {"date": "2020-01-15", "close": 12.86, "volume": 246600.0}, {"date": "2020-01-16", "close": 12.96, "volume": 223897.0}, {"date": "2020-01-17", "close": 12.76, "volume": 254722.0}, {"date": "2020-01-21", "close": 12.69, "volume": 650927.0}, {"date": "2020-01-22", "close": 12.65, "volume": 213666.0}, {"date": "2020-01-23", "close": 12.27, "volume": 293119.0}, {"date": "2020-01-24", "close": 11.8, "volume": 391830.0}, {"date": "2020-01-27", "close": 11.72, "volume": 223151.0}, {"date": "2020-01-28", "close": 12.13, "volume": 560343.0}, {"date": "2020-01-29", "close": 12.02, "volume": 263580.0}, {"date": "2020-01-30", "close": 11.86, "volume": 269015.0}, {"date": "2020-01-31", "close": 11.74, "volume": 219559.0}, {"date": "2020-02-03", "close": 11.69, "volume": 447116.0}, {"date": "2020-02-04", "close": 12.11, "volume": 162352.0}, {"date": "2020-02-05", "close": 12.09, "volume": 143504.0}, {"date": "2020-02-06", "close": 11.96, "volume": 146128.0}, {"date": "2020-02-07", "close": 11.89, "volume": 175558.0}, {"date": "2020-02-10", "close": 12.22, "volume": 123319.0}, {"date": "2020-02-11", "close": 12.24, "volume": 139302.0}, {"date": "2020-02-12", "close": 12.55, "volume": 104839.0}, {"date": "2020-02-13", "close": 12.49, "volume": 165739.0}, {"date": "2020-02-14", "close": 12.16, "volume": 334484.0}, {"date": "2020-02-18", "close": 11.925, "volume": 193955.0}, {"date": "2020-02-19", "close": 12.17, "volume": 106881.0}, {"date": "2020-02-20", "close": 12.37, "volume": 171044.0}, {"date": "2020-02-21", "close": 12.6, "volume": 163384.0}, {"date": "2020-02-24", "close": 12.55, "volume": 311313.0}, {"date": "2020-02-25", "close": 12.46, "volume": 420637.0}, {"date": "2020-02-26", "close": 12.01, "volume": 498549.0}, {"date": "2020-02-27", "close": 12.12, "volume": 330382.0}, {"date": "2020-02-28", "close": 12.07, "volume": 359282.0}, {"date": "2020-03-02", "close": 12.56, "volume": 328255.0}, {"date": "2020-03-03", "close": 12.41, "volume": 578064.0}, {"date": "2020-03-04", "close": 12.26, "volume": 330143.0}, {"date": "2020-03-05", "close": 11.73, "volume": 236434.0}, {"date": "2020-03-06", "close": 11.0, "volume": 525480.0}, {"date": "2020-03-09", "close": 10.31, "volume": 448622.0}, {"date": "2020-03-10", "close": 10.59, "volume": 291912.0}, {"date": "2020-03-11", "close": 9.65, "volume": 279904.0}, {"date": "2020-03-12", "close": 8.41, "volume": 570810.0}, {"date": "2020-03-13", "close": 8.96, "volume": 370992.0}, {"date": "2020-03-16", "close": 7.47, "volume": 412323.0}, {"date": "2020-03-17", "close": 7.54, "volume": 436493.0}, {"date": "2020-03-18", "close": 6.45, "volume": 397562.0}, {"date": "2020-03-19", "close": 7.58, "volume": 428408.0}, {"date": "2020-03-20", "close": 7.7, "volume": 420698.0}, {"date": "2020-03-23", "close": 7.88, "volume": 353965.0}, {"date": "2020-03-24", "close": 8.79, "volume": 276197.0}, {"date": "2020-03-25", "close": 8.87, "volume": 633375.0}, {"date": "2020-03-26", "close": 9.27, "volume": 284998.0}, {"date": "2020-03-27", "close": 9.54, "volume": 420012.0}, {"date": "2020-03-30", "close": 9.38, "volume": 349319.0}, {"date": "2020-03-31", "close": 9.95, "volume": 1210460.0}, {"date": "2020-04-01", "close": 8.98, "volume": 998956.0}, {"date": "2020-04-02", "close": 7.95, "volume": 330956.0}, {"date": "2020-04-03", "close": 8.14, "volume": 463139.0}, {"date": "2020-04-06", "close": 8.7, "volume": 554323.0}, {"date": "2020-04-07", "close": 8.23, "volume": 384499.0}, {"date": "2020-04-08", "close": 8.99, "volume": 607948.0}, {"date": "2020-04-09", "close": 9.7, "volume": 272715.0}, {"date": "2020-04-13", "close": 9.73, "volume": 170916.0}, {"date": "2020-04-14", "close": 10.26, "volume": 265472.0}, {"date": "2020-04-15", "close": 9.96, "volume": 133384.0}, {"date": "2020-04-16", "close": 10.35, "volume": 194344.0}, {"date": "2020-04-17", "close": 10.63, "volume": 173735.0}, {"date": "2020-04-20", "close": 10.5, "volume": 164589.0}, {"date": "2020-04-21", "close": 10.44, "volume": 163542.0}, {"date": "2020-04-22", "close": 10.48, "volume": 145305.0}, {"date": "2020-04-23", "close": 10.16, "volume": 189165.0}, {"date": "2020-04-24", "close": 10.58, "volume": 188641.0}, {"date": "2020-04-27", "close": 10.42, "volume": 202894.0}, {"date": "2020-04-28", "close": 15.52, "volume": 8916814.0}, {"date": "2020-04-29", "close": 15.59, "volume": 1875769.0}, {"date": "2020-04-30", "close": 14.55, "volume": 830717.0}, {"date": "2020-05-01", "close": 13.88, "volume": 339535.0}, {"date": "2020-05-04", "close": 14.7, "volume": 409437.0}, {"date": "2020-05-05", "close": 14.61, "volume": 947496.0}, {"date": "2020-05-06", "close": 14.07, "volume": 3125802.0}, {"date": "2020-05-07", "close": 14.62, "volume": 760307.0}, {"date": "2020-05-08", "close": 14.85, "volume": 934331.0}, {"date": "2020-05-11", "close": 15.52, "volume": 714461.0}, {"date": "2020-05-12", "close": 15.2, "volume": 1020426.0}, {"date": "2020-05-13", "close": 14.48, "volume": 624739.0}, {"date": "2020-05-14", "close": 14.38, "volume": 378422.0}, {"date": "2020-05-15", "close": 15.3, "volume": 716732.0}, {"date": "2020-05-18", "close": 16.15, "volume": 703932.0}, {"date": "2020-05-19", "close": 15.91, "volume": 876718.0}, {"date": "2020-05-20", "close": 16.31, "volume": 543244.0}, {"date": "2020-05-21", "close": 16.35, "volume": 297314.0}, {"date": "2020-05-22", "close": 16.84, "volume": 694523.0}, {"date": "2020-05-26", "close": 16.36, "volume": 493702.0}, {"date": "2020-05-27", "close": 17.77, "volume": 892458.0}, {"date": "2020-05-28", "close": 16.65, "volume": 633486.0}, {"date": "2020-05-29", "close": 17.09, "volume": 512199.0}, {"date": "2020-06-01", "close": 16.72, "volume": 867266.0}, {"date": "2020-06-02", "close": 17.26, "volume": 675584.0}, {"date": "2020-06-03", "close": 16.39, "volume": 472405.0}, {"date": "2020-06-04", "close": 16.24, "volume": 337489.0}, {"date": "2020-06-05", "close": 16.87, "volume": 535371.0}, {"date": "2020-06-08", "close": 17.14, "volume": 283639.0}, {"date": "2020-06-09", "close": 17.03, "volume": 355455.0}, {"date": "2020-06-10", "close": 17.01, "volume": 323480.0}, {"date": "2020-06-11", "close": 15.45, "volume": 491665.0}, {"date": "2020-06-12", "close": 16.3, "volume": 383466.0}, {"date": "2020-06-15", "close": 16.9, "volume": 459990.0}, {"date": "2020-06-16", "close": 17.42, "volume": 342252.0}, {"date": "2020-06-17", "close": 17.34, "volume": 356110.0}, {"date": "2020-06-18", "close": 18.03, "volume": 1322409.0}, {"date": "2020-06-19", "close": 18.67, "volume": 1811451.0}, {"date": "2020-06-22", "close": 18.25, "volume": 612005.0}, {"date": "2020-06-23", "close": 18.81, "volume": 625731.0}, {"date": "2020-06-24", "close": 17.97, "volume": 606036.0}, {"date": "2020-06-25", "close": 18.26, "volume": 647712.0}, {"date": "2020-06-26", "close": 16.92, "volume": 3114115.0}, {"date": "2020-06-29", "close": 16.59, "volume": 467571.0}, {"date": "2020-06-30", "close": 16.3, "volume": 489036.0}, {"date": "2020-07-01", "close": 16.855, "volume": 388057.0}, {"date": "2020-07-02", "close": 16.49, "volume": 253838.0}, {"date": "2020-07-06", "close": 16.72, "volume": 300589.0}, {"date": "2020-07-07", "close": 17.88, "volume": 383446.0}, {"date": "2020-07-08", "close": 18.19, "volume": 268200.0}, {"date": "2020-07-09", "close": 17.88, "volume": 258739.0}, {"date": "2020-07-10", "close": 17.87, "volume": 194326.0}, {"date": "2020-07-13", "close": 17.55, "volume": 326916.0}, {"date": "2020-07-14", "close": 17.92, "volume": 391101.0}, {"date": "2020-07-15", "close": 18.09, "volume": 330193.0}, {"date": "2020-07-16", "close": 17.91, "volume": 442388.0}, {"date": "2020-07-17", "close": 17.47, "volume": 426049.0}, {"date": "2020-07-20", "close": 17.47, "volume": 268032.0}, {"date": "2020-07-21", "close": 17.08, "volume": 184129.0}, {"date": "2020-07-22", "close": 16.73, "volume": 305016.0}, {"date": "2020-07-23", "close": 17.34, "volume": 364805.0}, {"date": "2020-07-24", "close": 17.1, "volume": 287406.0}, {"date": "2020-07-27", "close": 17.87, "volume": 375020.0}, {"date": "2020-07-28", "close": 17.4, "volume": 368623.0}, {"date": "2020-07-29", "close": 16.3, "volume": 526058.0}, {"date": "2020-07-30", "close": 16.74, "volume": 325326.0}, {"date": "2020-07-31", "close": 16.44, "volume": 416308.0}, {"date": "2020-08-03", "close": 16.93, "volume": 404960.0}, {"date": "2020-08-04", "close": 17.16, "volume": 408882.0}, {"date": "2020-08-05", "close": 17.64, "volume": 614234.0}, {"date": "2020-08-06", "close": 17.94, "volume": 319804.0}, {"date": "2020-08-07", "close": 20.41, "volume": 1751336.0}, {"date": "2020-08-10", "close": 21.29, "volume": 808879.0}, {"date": "2020-08-11", "close": 20.64, "volume": 550594.0}, {"date": "2020-08-12", "close": 21.19, "volume": 427739.0}, {"date": "2020-08-13", "close": 21.17, "volume": 404679.0}, {"date": "2020-08-14", "close": 20.99, "volume": 579460.0}, {"date": "2020-08-17", "close": 21.96, "volume": 777054.0}, {"date": "2020-08-18", "close": 21.94, "volume": 675313.0}, {"date": "2020-08-19", "close": 21.74, "volume": 454811.0}, {"date": "2020-08-20", "close": 21.62, "volume": 398026.0}, {"date": "2020-08-21", "close": 21.32, "volume": 364351.0}, {"date": "2020-08-24", "close": 21.98, "volume": 468815.0}, {"date": "2020-08-25", "close": 23.47, "volume": 1520245.0}, {"date": "2020-08-26", "close": 23.69, "volume": 855739.0}, {"date": "2020-08-27", "close": 23.87, "volume": 537850.0}, {"date": "2020-08-28", "close": 24.12, "volume": 612342.0}, {"date": "2020-08-31", "close": 24.89, "volume": 740333.0}, {"date": "2020-09-01", "close": 24.3, "volume": 509046.0}, {"date": "2020-09-02", "close": 24.11, "volume": 436324.0}, {"date": "2020-09-03", "close": 23.9, "volume": 479391.0}, {"date": "2020-09-04", "close": 24.12, "volume": 616634.0}, {"date": "2020-09-08", "close": 25.59, "volume": 1214626.0}, {"date": "2020-09-09", "close": 26.84, "volume": 1713542.0}, {"date": "2020-09-10", "close": 26.87, "volume": 1009548.0}, {"date": "2020-09-11", "close": 27.38, "volume": 836033.0}, {"date": "2020-09-14", "close": 29.14, "volume": 1795207.0}, {"date": "2020-09-15", "close": 28.33, "volume": 626571.0}, {"date": "2020-09-16", "close": 29.03, "volume": 632479.0}, {"date": "2020-09-17", "close": 29.53, "volume": 298718.0}, {"date": "2020-09-18", "close": 30.05, "volume": 1103359.0}, {"date": "2020-09-21", "close": 29.03, "volume": 629403.0}, {"date": "2020-09-22", "close": 29.16, "volume": 646435.0}, {"date": "2020-09-23", "close": 28.36, "volume": 664029.0}, {"date": "2020-09-24", "close": 28.8, "volume": 641885.0}, {"date": "2020-09-25", "close": 29.98, "volume": 725941.0}, {"date": "2020-09-28", "close": 30.07, "volume": 490608.0}, {"date": "2020-09-29", "close": 30.55, "volume": 390880.0}, {"date": "2020-09-30", "close": 30.64, "volume": 764209.0}, {"date": "2020-10-01", "close": 30.68, "volume": 620525.0}, {"date": "2020-10-02", "close": 30.0, "volume": 422405.0}, {"date": "2020-10-05", "close": 30.96, "volume": 439658.0}, {"date": "2020-10-06", "close": 31.14, "volume": 694312.0}, {"date": "2020-10-07", "close": 33.56, "volume": 1169228.0}, {"date": "2020-10-08", "close": 33.02, "volume": 898806.0}, {"date": "2020-10-09", "close": 32.97, "volume": 430001.0}, {"date": "2020-10-12", "close": 33.05, "volume": 437480.0}, {"date": "2020-10-13", "close": 34.36, "volume": 620045.0}, {"date": "2020-10-14", "close": 33.43, "volume": 321424.0}, {"date": "2020-10-15", "close": 34.23, "volume": 358752.0}, {"date": "2020-10-16", "close": 34.11, "volume": 582666.0}, {"date": "2020-10-19", "close": 33.2, "volume": 430510.0}, {"date": "2020-10-20", "close": 31.88, "volume": 797868.0}, {"date": "2020-10-21", "close": 30.52, "volume": 684141.0}, {"date": "2020-10-22", "close": 29.0, "volume": 807504.0}, {"date": "2020-10-23", "close": 29.92, "volume": 593617.0}, {"date": "2020-10-26", "close": 30.28, "volume": 326217.0}, {"date": "2020-10-27", "close": 32.28, "volume": 630428.0}, {"date": "2020-10-28", "close": 31.3, "volume": 447294.0}, {"date": "2020-10-29", "close": 31.95, "volume": 346348.0}, {"date": "2020-10-30", "close": 31.25, "volume": 378945.0}, {"date": "2020-11-02", "close": 31.38, "volume": 497881.0}, {"date": "2020-11-03", "close": 33.36, "volume": 688343.0}, {"date": "2020-11-04", "close": 32.76, "volume": 2410770.0}, {"date": "2020-11-05", "close": 34.92, "volume": 1567096.0}, {"date": "2020-11-06", "close": 35.76, "volume": 592495.0}, {"date": "2020-11-09", "close": 37.77, "volume": 1077177.0}, {"date": "2020-11-10", "close": 39.32, "volume": 723009.0}, {"date": "2020-11-11", "close": 39.38, "volume": 819366.0}, {"date": "2020-11-12", "close": 39.72, "volume": 653669.0}, {"date": "2020-11-13", "close": 39.96, "volume": 397784.0}, {"date": "2020-11-16", "close": 40.07, "volume": 463176.0}, {"date": "2020-11-17", "close": 39.61, "volume": 423290.0}, {"date": "2020-11-18", "close": 37.11, "volume": 1172980.0}, {"date": "2020-11-19", "close": 36.72, "volume": 1190397.0}, {"date": "2020-11-20", "close": 36.62, "volume": 486154.0}, {"date": "2020-11-23", "close": 37.17, "volume": 545278.0}, {"date": "2020-11-24", "close": 36.35, "volume": 418589.0}, {"date": "2020-11-25", "close": 35.57, "volume": 387682.0}, {"date": "2020-11-27", "close": 36.38, "volume": 396816.0}, {"date": "2020-11-30", "close": 36.3, "volume": 811786.0}, {"date": "2020-12-01", "close": 34.1, "volume": 613598.0}, {"date": "2020-12-02", "close": 33.69, "volume": 687946.0}, {"date": "2020-12-03", "close": 34.05, "volume": 883709.0}, {"date": "2020-12-04", "close": 36.8, "volume": 1014499.0}, {"date": "2020-12-07", "close": 35.93, "volume": 2063858.0}, {"date": "2020-12-08", "close": 38.86, "volume": 1134792.0}, {"date": "2020-12-09", "close": 38.37, "volume": 3660395.0}, {"date": "2020-12-10", "close": 40.67, "volume": 1757487.0}, {"date": "2020-12-11", "close": 41.62, "volume": 2099697.0}, {"date": "2020-12-14", "close": 41.34, "volume": 843868.0}, {"date": "2020-12-15", "close": 40.18, "volume": 709265.0}, {"date": "2020-12-16", "close": 38.65, "volume": 912001.0}, {"date": "2020-12-17", "close": 37.41, "volume": 1247893.0}, {"date": "2020-12-18", "close": 37.13, "volume": 2321123.0}, {"date": "2020-12-21", "close": 36.8, "volume": 1360293.0}, {"date": "2020-12-22", "close": 37.56, "volume": 814511.0}, {"date": "2020-12-23", "close": 36.06, "volume": 611427.0}, {"date": "2020-12-24", "close": 35.98, "volume": 240856.0}, {"date": "2020-12-28", "close": 34.03, "volume": 465422.0}, {"date": "2020-12-29", "close": 33.7, "volume": 881969.0}, {"date": "2020-12-30", "close": 33.99, "volume": 571728.0}, {"date": "2020-12-31", "close": 32.66, "volume": 600902.0}, {"date": "2021-01-04", "close": 34.01, "volume": 651731.0}, {"date": "2021-01-05", "close": 33.98, "volume": 730878.0}, {"date": "2021-01-06", "close": 37.4, "volume": 1032364.0}, {"date": "2021-01-07", "close": 38.81, "volume": 903615.0}, {"date": "2021-01-08", "close": 39.14, "volume": 502623.0}, {"date": "2021-01-11", "close": 37.31, "volume": 480351.0}, {"date": "2021-01-12", "close": 36.06, "volume": 566338.0}, {"date": "2021-01-13", "close": 33.88, "volume": 732101.0}, {"date": "2021-01-14", "close": 34.65, "volume": 448153.0}, {"date": "2021-01-15", "close": 34.09, "volume": 706148.0}, {"date": "2021-01-19", "close": 35.77, "volume": 650426.0}, {"date": "2021-01-20", "close": 35.06, "volume": 737504.0}, {"date": "2021-01-21", "close": 34.26, "volume": 639750.0}, {"date": "2021-01-22", "close": 34.38, "volume": 341400.0}, {"date": "2021-01-25", "close": 34.53, "volume": 320390.0}, {"date": "2021-01-26", "close": 32.8, "volume": 475378.0}, {"date": "2021-01-27", "close": 29.73, "volume": 1047401.0}, {"date": "2021-01-28", "close": 31.36, "volume": 772125.0}, {"date": "2021-01-29", "close": 29.95, "volume": 665574.0}, {"date": "2021-02-01", "close": 31.4, "volume": 611660.0}, {"date": "2021-02-02", "close": 32.27, "volume": 657885.0}, {"date": "2021-02-03", "close": 31.3, "volume": 476379.0}, {"date": "2021-02-04", "close": 32.3, "volume": 661326.0}, {"date": "2021-02-05", "close": 33.45, "volume": 718686.0}, {"date": "2021-02-08", "close": 34.4, "volume": 511779.0}, {"date": "2021-02-09", "close": 35.01, "volume": 496710.0}, {"date": "2021-02-10", "close": 34.48, "volume": 537046.0}, {"date": "2021-02-11", "close": 34.94, "volume": 434047.0}, {"date": "2021-02-12", "close": 34.48, "volume": 490179.0}, {"date": "2021-02-16", "close": 34.0, "volume": 524320.0}, {"date": "2021-02-17", "close": 33.77, "volume": 439000.0}, {"date": "2021-02-18", "close": 32.42, "volume": 471391.0}, {"date": "2021-02-19", "close": 33.81, "volume": 532144.0}, {"date": "2021-02-22", "close": 33.04, "volume": 560819.0}, {"date": "2021-02-23", "close": 33.32, "volume": 692775.0}, {"date": "2021-02-24", "close": 29.15, "volume": 3099166.0}, {"date": "2021-02-25", "close": 26.88, "volume": 2064554.0}, {"date": "2021-02-26", "close": 28.0, "volume": 2271510.0}, {"date": "2021-03-01", "close": 30.0, "volume": 1264739.0}, {"date": "2021-03-02", "close": 29.98, "volume": 863007.0}, {"date": "2021-03-03", "close": 29.86, "volume": 1222914.0}, {"date": "2021-03-04", "close": 31.02, "volume": 1703087.0}, {"date": "2021-03-05", "close": 29.74, "volume": 1246409.0}, {"date": "2021-03-08", "close": 30.25, "volume": 616820.0}, {"date": "2021-03-09", "close": 31.7, "volume": 769471.0}, {"date": "2021-03-10", "close": 29.49, "volume": 740632.0}, {"date": "2021-03-11", "close": 29.53, "volume": 433292.0}, {"date": "2021-03-12", "close": 29.5, "volume": 392006.0}, {"date": "2021-03-15", "close": 29.26, "volume": 399111.0}, {"date": "2021-03-16", "close": 27.6, "volume": 589501.0}, {"date": "2021-03-17", "close": 28.59, "volume": 486459.0}, {"date": "2021-03-18", "close": 25.94, "volume": 528610.0}, {"date": "2021-03-19", "close": 26.93, "volume": 1029094.0}, {"date": "2021-03-22", "close": 27.7, "volume": 285825.0}, {"date": "2021-03-23", "close": 26.38, "volume": 565703.0}, {"date": "2021-03-24", "close": 24.755, "volume": 1278454.0}, {"date": "2021-03-25", "close": 27.3, "volume": 933077.0}, {"date": "2021-03-26", "close": 27.39, "volume": 831172.0}, {"date": "2021-03-29", "close": 26.6, "volume": 791072.0}, {"date": "2021-03-30", "close": 26.61, "volume": 459228.0}, {"date": "2021-03-31", "close": 28.27, "volume": 1251041.0}, {"date": "2021-04-01", "close": 29.325, "volume": 477969.0}, {"date": "2021-04-05", "close": 29.88, "volume": 618120.0}, {"date": "2021-04-06", "close": 29.71, "volume": 490501.0}, {"date": "2021-04-07", "close": 28.26, "volume": 746194.0}, {"date": "2021-04-08", "close": 28.33, "volume": 359857.0}, {"date": "2021-04-09", "close": 28.57, "volume": 366009.0}, {"date": "2021-04-12", "close": 28.62, "volume": 540899.0}, {"date": "2021-04-13", "close": 27.52, "volume": 770583.0}, {"date": "2021-04-14", "close": 29.2, "volume": 443138.0}, {"date": "2021-04-15", "close": 29.47, "volume": 438993.0}, {"date": "2021-04-16", "close": 28.59, "volume": 391723.0}, {"date": "2021-04-19", "close": 27.62, "volume": 369735.0}, {"date": "2021-04-20", "close": 27.95, "volume": 1791199.0}, {"date": "2021-04-21", "close": 28.13, "volume": 1053678.0}, {"date": "2021-04-22", "close": 28.45, "volume": 607327.0}, {"date": "2021-04-23", "close": 27.99, "volume": 452365.0}, {"date": "2021-04-26", "close": 28.29, "volume": 425903.0}, {"date": "2021-04-27", "close": 27.44, "volume": 384146.0}, {"date": "2021-04-28", "close": 27.75, "volume": 400094.0}, {"date": "2021-04-29", "close": 27.49, "volume": 441811.0}, {"date": "2021-04-30", "close": 26.93, "volume": 515225.0}, {"date": "2021-05-03", "close": 26.74, "volume": 500065.0}, {"date": "2021-05-04", "close": 25.57, "volume": 437541.0}, {"date": "2021-05-05", "close": 25.52, "volume": 594854.0}, {"date": "2021-05-06", "close": 25.0, "volume": 783596.0}, {"date": "2021-05-07", "close": 26.15, "volume": 516337.0}, {"date": "2021-05-10", "close": 24.74, "volume": 421472.0}, {"date": "2021-05-11", "close": 25.13, "volume": 285556.0}, {"date": "2021-05-12", "close": 24.75, "volume": 666291.0}, {"date": "2021-05-13", "close": 25.0, "volume": 446723.0}, {"date": "2021-05-14", "close": 25.11, "volume": 435156.0}, {"date": "2021-05-17", "close": 24.94, "volume": 212093.0}, {"date": "2021-05-18", "close": 24.62, "volume": 368475.0}, {"date": "2021-05-19", "close": 23.99, "volume": 471746.0}, {"date": "2021-05-20", "close": 23.5, "volume": 750306.0}, {"date": "2021-05-21", "close": 22.53, "volume": 4008448.0}, {"date": "2021-05-24", "close": 22.44, "volume": 998072.0}, {"date": "2021-05-25", "close": 23.0, "volume": 1083438.0}, {"date": "2021-05-26", "close": 23.17, "volume": 576592.0}, {"date": "2021-05-27", "close": 23.15, "volume": 367792.0}, {"date": "2021-05-28", "close": 22.25, "volume": 528058.0}, {"date": "2021-06-01", "close": 22.35, "volume": 506950.0}, {"date": "2021-06-02", "close": 21.21, "volume": 854909.0}, {"date": "2021-06-03", "close": 21.41, "volume": 357357.0}, {"date": "2021-06-04", "close": 21.28, "volume": 276600.0}, {"date": "2021-06-07", "close": 21.59, "volume": 646523.0}, {"date": "2021-06-08", "close": 21.32, "volume": 402177.0}, {"date": "2021-06-09", "close": 20.98, "volume": 608336.0}, {"date": "2021-06-10", "close": 21.6, "volume": 405446.0}, {"date": "2021-06-11", "close": 22.42, "volume": 988919.0}, {"date": "2021-06-14", "close": 23.37, "volume": 956918.0}, {"date": "2021-06-15", "close": 22.5, "volume": 742027.0}, {"date": "2021-06-16", "close": 22.5, "volume": 418706.0}, {"date": "2021-06-17", "close": 22.45, "volume": 730789.0}, {"date": "2021-06-18", "close": 21.98, "volume": 1205027.0}, {"date": "2021-06-21", "close": 22.54, "volume": 781408.0}, {"date": "2021-06-22", "close": 21.54, "volume": 602394.0}, {"date": "2021-06-23", "close": 21.4, "volume": 635320.0}, {"date": "2021-06-24", "close": 22.08, "volume": 517063.0}, {"date": "2021-06-25", "close": 22.24, "volume": 3305526.0}, {"date": "2021-06-28", "close": 22.13, "volume": 782966.0}, {"date": "2021-06-29", "close": 21.52, "volume": 649226.0}, {"date": "2021-06-30", "close": 20.85, "volume": 891334.0}, {"date": "2021-07-01", "close": 21.72, "volume": 404762.0}, {"date": "2021-07-02", "close": 21.14, "volume": 251321.0}, {"date": "2021-07-06", "close": 19.98, "volume": 363329.0}, {"date": "2021-07-07", "close": 19.84, "volume": 722511.0}, {"date": "2021-07-08", "close": 19.68, "volume": 912517.0}, {"date": "2021-07-09", "close": 19.88, "volume": 387280.0}, {"date": "2021-07-12", "close": 19.09, "volume": 700273.0}, {"date": "2021-07-13", "close": 18.83, "volume": 518956.0}, {"date": "2021-07-14", "close": 18.34, "volume": 838973.0}, {"date": "2021-07-15", "close": 18.4, "volume": 550916.0}, {"date": "2021-07-16", "close": 18.6, "volume": 569605.0}, {"date": "2021-07-19", "close": 18.29, "volume": 401462.0}, {"date": "2021-07-20", "close": 18.56, "volume": 554128.0}, {"date": "2021-07-21", "close": 19.04, "volume": 958870.0}, {"date": "2021-07-22", "close": 18.57, "volume": 492153.0}, {"date": "2021-07-23", "close": 18.8, "volume": 572180.0}, {"date": "2021-07-26", "close": 18.22, "volume": 305858.0}, {"date": "2021-07-27", "close": 18.49, "volume": 561525.0}, {"date": "2021-07-28", "close": 18.98, "volume": 472028.0}, {"date": "2021-07-29", "close": 19.01, "volume": 360744.0}, {"date": "2021-07-30", "close": 18.94, "volume": 315103.0}, {"date": "2021-08-02", "close": 18.95, "volume": 277370.0}, {"date": "2021-08-03", "close": 18.15, "volume": 535547.0}, {"date": "2021-08-04", "close": 17.6, "volume": 360803.0}, {"date": "2021-08-05", "close": 18.32, "volume": 422809.0}, {"date": "2021-08-06", "close": 17.74, "volume": 940960.0}, {"date": "2021-08-09", "close": 17.29, "volume": 625460.0}, {"date": "2021-08-10", "close": 17.0, "volume": 1110330.0}, {"date": "2021-08-11", "close": 17.05, "volume": 332393.0}, {"date": "2021-08-12", "close": 16.93, "volume": 311709.0}, {"date": "2021-08-13", "close": 16.5, "volume": 247213.0}, {"date": "2021-08-16", "close": 16.13, "volume": 573925.0}, {"date": "2021-08-17", "close": 16.17, "volume": 511798.0}, {"date": "2021-08-18", "close": 15.72, "volume": 576990.0}, {"date": "2021-08-19", "close": 15.42, "volume": 486214.0}, {"date": "2021-08-20", "close": 15.9, "volume": 689799.0}, {"date": "2021-08-23", "close": 17.54, "volume": 1271365.0}, {"date": "2021-08-24", "close": 18.34, "volume": 1672944.0}, {"date": "2021-08-25", "close": 19.42, "volume": 879763.0}, {"date": "2021-08-26", "close": 18.95, "volume": 609538.0}, {"date": "2021-08-27", "close": 19.25, "volume": 961608.0}, {"date": "2021-08-30", "close": 18.98, "volume": 1908894.0}, {"date": "2021-08-31", "close": 18.46, "volume": 1207044.0}, {"date": "2021-09-01", "close": 19.39, "volume": 1150414.0}, {"date": "2021-09-02", "close": 19.15, "volume": 391028.0}, {"date": "2021-09-03", "close": 19.0, "volume": 363513.0}, {"date": "2021-09-07", "close": 19.03, "volume": 395498.0}, {"date": "2021-09-08", "close": 19.51, "volume": 535658.0}, {"date": "2021-09-09", "close": 20.32, "volume": 580639.0}, {"date": "2021-09-10", "close": 20.7, "volume": 1183175.0}, {"date": "2021-09-13", "close": 19.97, "volume": 782210.0}, {"date": "2021-09-14", "close": 19.85, "volume": 664957.0}, {"date": "2021-09-15", "close": 20.18, "volume": 348083.0}, {"date": "2021-09-16", "close": 20.18, "volume": 386424.0}, {"date": "2021-09-17", "close": 20.96, "volume": 1003199.0}, {"date": "2021-09-20", "close": 20.07, "volume": 558049.0}, {"date": "2021-09-21", "close": 20.29, "volume": 466921.0}, {"date": "2021-09-22", "close": 20.2, "volume": 223168.0}, {"date": "2021-09-23", "close": 20.35, "volume": 316234.0}, {"date": "2021-09-24", "close": 20.25, "volume": 353120.0}, {"date": "2021-09-27", "close": 21.0, "volume": 600409.0}, {"date": "2021-09-28", "close": 19.89, "volume": 363244.0}, {"date": "2021-09-29", "close": 18.72, "volume": 253430.0}, {"date": "2021-09-30", "close": 18.73, "volume": 268124.0}, {"date": "2021-10-01", "close": 19.13, "volume": 505360.0}, {"date": "2021-10-04", "close": 19.0, "volume": 416837.0}, {"date": "2021-10-05", "close": 18.73, "volume": 319901.0}, {"date": "2021-10-06", "close": 18.8, "volume": 296456.0}, {"date": "2021-10-07", "close": 18.96, "volume": 255298.0}, {"date": "2021-10-08", "close": 18.71, "volume": 405817.0}, {"date": "2021-10-11", "close": 18.63, "volume": 462695.0}, {"date": "2021-10-12", "close": 18.41, "volume": 199395.0}, {"date": "2021-10-13", "close": 18.07, "volume": 204007.0}, {"date": "2021-10-14", "close": 18.24, "volume": 321012.0}, {"date": "2021-10-15", "close": 18.02, "volume": 272761.0}, {"date": "2021-10-18", "close": 17.51, "volume": 368333.0}, {"date": "2021-10-19", "close": 17.74, "volume": 316355.0}, {"date": "2021-10-20", "close": 17.23, "volume": 285978.0}, {"date": "2021-10-21", "close": 17.48, "volume": 400224.0}, {"date": "2021-10-22", "close": 17.56, "volume": 581429.0}, {"date": "2021-10-25", "close": 17.38, "volume": 247794.0}, {"date": "2021-10-26", "close": 17.17, "volume": 665626.0}, {"date": "2021-10-27", "close": 16.68, "volume": 346973.0}, {"date": "2021-10-28", "close": 16.9, "volume": 334723.0}, {"date": "2021-10-29", "close": 16.42, "volume": 439213.0}, {"date": "2021-11-01", "close": 17.09, "volume": 695065.0}, {"date": "2021-11-02", "close": 17.23, "volume": 841977.0}, {"date": "2021-11-03", "close": 18.37, "volume": 882081.0}, {"date": "2021-11-04", "close": 18.06, "volume": 588722.0}, {"date": "2021-11-05", "close": 19.57, "volume": 1002212.0}, {"date": "2021-11-08", "close": 19.38, "volume": 1002283.0}, {"date": "2021-11-09", "close": 18.41, "volume": 340646.0}, {"date": "2021-11-10", "close": 17.88, "volume": 306181.0}, {"date": "2021-11-11", "close": 17.51, "volume": 241230.0}, {"date": "2021-11-12", "close": 17.72, "volume": 412555.0}, {"date": "2021-11-15", "close": 17.46, "volume": 585798.0}, {"date": "2021-11-16", "close": 17.5, "volume": 481157.0}, {"date": "2021-11-17", "close": 17.22, "volume": 367966.0}, {"date": "2021-11-18", "close": 17.25, "volume": 587565.0}, {"date": "2021-11-19", "close": 16.99, "volume": 262678.0}, {"date": "2021-11-22", "close": 16.49, "volume": 426195.0}, {"date": "2021-11-23", "close": 16.6, "volume": 487119.0}, {"date": "2021-11-24", "close": 14.02, "volume": 6682008.0}, {"date": "2021-11-26", "close": 14.005, "volume": 975771.0}, {"date": "2021-11-29", "close": 13.94, "volume": 1245063.0}, {"date": "2021-11-30", "close": 13.96, "volume": 925253.0}, {"date": "2021-12-01", "close": 13.35, "volume": 913993.0}, {"date": "2021-12-02", "close": 13.52, "volume": 448725.0}, {"date": "2021-12-03", "close": 12.39, "volume": 922039.0}, {"date": "2021-12-06", "close": 12.42, "volume": 704177.0}, {"date": "2021-12-07", "close": 12.98, "volume": 860057.0}, {"date": "2021-12-08", "close": 13.04, "volume": 620705.0}, {"date": "2021-12-09", "close": 12.44, "volume": 619012.0}, {"date": "2021-12-10", "close": 12.22, "volume": 738051.0}, {"date": "2021-12-13", "close": 12.8, "volume": 689462.0}, {"date": "2021-12-14", "close": 12.3, "volume": 437547.0}, {"date": "2021-12-15", "close": 13.17, "volume": 611702.0}, {"date": "2021-12-16", "close": 13.19, "volume": 721173.0}, {"date": "2021-12-17", "close": 14.24, "volume": 1162625.0}, {"date": "2021-12-20", "close": 14.8, "volume": 921439.0}, {"date": "2021-12-21", "close": 15.51, "volume": 481290.0}, {"date": "2021-12-22", "close": 15.55, "volume": 470834.0}, {"date": "2021-12-23", "close": 16.06, "volume": 504084.0}, {"date": "2021-12-27", "close": 15.43, "volume": 468598.0}, {"date": "2021-12-28", "close": 15.06, "volume": 383991.0}, {"date": "2021-12-29", "close": 14.66, "volume": 249810.0}, {"date": "2021-12-30", "close": 14.28, "volume": 355332.0}, {"date": "2021-12-31", "close": 14.0, "volume": 239367.0}, {"date": "2022-01-03", "close": 14.69, "volume": 413500.0}, {"date": "2022-01-04", "close": 14.12, "volume": 365846.0}, {"date": "2022-01-05", "close": 13.35, "volume": 521335.0}, {"date": "2022-01-06", "close": 13.3, "volume": 471243.0}, {"date": "2022-01-07", "close": 12.89, "volume": 589885.0}, {"date": "2022-01-10", "close": 13.31, "volume": 533369.0}, {"date": "2022-01-11", "close": 13.55, "volume": 942767.0}, {"date": "2022-01-12", "close": 12.72, "volume": 613967.0}, {"date": "2022-01-13", "close": 13.0, "volume": 600710.0}, {"date": "2022-01-14", "close": 13.64, "volume": 512093.0}, {"date": "2022-01-18", "close": 13.14, "volume": 822294.0}, {"date": "2022-01-19", "close": 12.75, "volume": 482663.0}, {"date": "2022-01-20", "close": 11.79, "volume": 1506191.0}, {"date": "2022-01-21", "close": 11.78, "volume": 1869153.0}, {"date": "2022-01-24", "close": 12.9, "volume": 1677884.0}, {"date": "2022-01-25", "close": 13.6, "volume": 808977.0}, {"date": "2022-01-26", "close": 14.15, "volume": 1770767.0}, {"date": "2022-01-27", "close": 12.69, "volume": 1077740.0}, {"date": "2022-01-28", "close": 12.88, "volume": 991241.0}, {"date": "2022-01-31", "close": 14.09, "volume": 808021.0}, {"date": "2022-02-01", "close": 13.7, "volume": 720944.0}, {"date": "2022-02-02", "close": 13.35, "volume": 1197998.0}, {"date": "2022-02-03", "close": 12.5, "volume": 841446.0}, {"date": "2022-02-04", "close": 12.65, "volume": 1681709.0}, {"date": "2022-02-07", "close": 13.14, "volume": 1655297.0}, {"date": "2022-02-08", "close": 12.69, "volume": 1326653.0}, {"date": "2022-02-09", "close": 13.24, "volume": 2282164.0}, {"date": "2022-02-10", "close": 12.96, "volume": 3063165.0}, {"date": "2022-02-11", "close": 12.9, "volume": 651648.0}, {"date": "2022-02-14", "close": 12.83, "volume": 1518026.0}, {"date": "2022-02-15", "close": 14.3, "volume": 1133136.0}, {"date": "2022-02-16", "close": 13.95, "volume": 1070285.0}, {"date": "2022-02-17", "close": 13.3, "volume": 544331.0}, {"date": "2022-02-18", "close": 14.04, "volume": 900808.0}, {"date": "2022-02-22", "close": 14.46, "volume": 760655.0}, {"date": "2022-02-23", "close": 14.08, "volume": 707099.0}, {"date": "2022-02-24", "close": 14.59, "volume": 838020.0}, {"date": "2022-02-25", "close": 16.13, "volume": 876832.0}, {"date": "2022-02-28", "close": 15.87, "volume": 669209.0}, {"date": "2022-03-01", "close": 15.99, "volume": 539589.0}, {"date": "2022-03-02", "close": 16.51, "volume": 993031.0}, {"date": "2022-03-03", "close": 16.1, "volume": 834292.0}, {"date": "2022-03-04", "close": 15.42, "volume": 601742.0}, {"date": "2022-03-07", "close": 16.2, "volume": 582221.0}, {"date": "2022-03-08", "close": 16.32, "volume": 357808.0}, {"date": "2022-03-09", "close": 16.98, "volume": 591300.0}, {"date": "2022-03-10", "close": 16.81, "volume": 541254.0}, {"date": "2022-03-11", "close": 16.29, "volume": 761855.0}, {"date": "2022-03-14", "close": 14.69, "volume": 1200652.0}, {"date": "2022-03-15", "close": 15.09, "volume": 714712.0}, {"date": "2022-03-16", "close": 15.87, "volume": 1238100.0}, {"date": "2022-03-17", "close": 16.08, "volume": 695743.0}, {"date": "2022-03-18", "close": 16.49, "volume": 1994428.0}, {"date": "2022-03-21", "close": 15.9, "volume": 637027.0}, {"date": "2022-03-22", "close": 16.39, "volume": 375198.0}, {"date": "2022-03-23", "close": 15.75, "volume": 396582.0}, {"date": "2022-03-24", "close": 16.37, "volume": 360684.0}, {"date": "2022-03-25", "close": 15.9, "volume": 223548.0}, {"date": "2022-03-28", "close": 16.14, "volume": 279491.0}, {"date": "2022-03-29", "close": 16.82, "volume": 398515.0}, {"date": "2022-03-30", "close": 16.09, "volume": 326548.0}, {"date": "2022-03-31", "close": 16.08, "volume": 316095.0}, {"date": "2022-04-01", "close": 16.75, "volume": 499056.0}, {"date": "2022-04-04", "close": 17.17, "volume": 454074.0}, {"date": "2022-04-05", "close": 16.35, "volume": 646820.0}, {"date": "2022-04-06", "close": 16.67, "volume": 384710.0}, {"date": "2022-04-07", "close": 16.39, "volume": 227090.0}, {"date": "2022-04-08", "close": 16.25, "volume": 404331.0}, {"date": "2022-04-11", "close": 15.45, "volume": 334500.0}, {"date": "2022-04-12", "close": 15.64, "volume": 471198.0}, {"date": "2022-04-13", "close": 16.38, "volume": 475632.0}, {"date": "2022-04-14", "close": 16.13, "volume": 454829.0}, {"date": "2022-04-18", "close": 16.15, "volume": 817537.0}, {"date": "2022-04-19", "close": 16.09, "volume": 762595.0}, {"date": "2022-04-20", "close": 15.98, "volume": 388618.0}, {"date": "2022-04-21", "close": 14.92, "volume": 649681.0}, {"date": "2022-04-22", "close": 14.79, "volume": 590171.0}, {"date": "2022-04-25", "close": 15.3, "volume": 348992.0}, {"date": "2022-04-26", "close": 14.42, "volume": 422364.0}, {"date": "2022-04-27", "close": 14.26, "volume": 295695.0}, {"date": "2022-04-28", "close": 14.38, "volume": 428255.0}, {"date": "2022-04-29", "close": 14.35, "volume": 414378.0}, {"date": "2022-05-02", "close": 14.97, "volume": 570252.0}, {"date": "2022-05-03", "close": 14.86, "volume": 739861.0}, {"date": "2022-05-04", "close": 14.65, "volume": 516762.0}, {"date": "2022-05-05", "close": 13.1, "volume": 663446.0}, {"date": "2022-05-06", "close": 11.77, "volume": 555967.0}, {"date": "2022-05-09", "close": 11.52, "volume": 1138133.0}, {"date": "2022-05-10", "close": 12.41, "volume": 1036916.0}, {"date": "2022-05-11", "close": 10.86, "volume": 857963.0}, {"date": "2022-05-12", "close": 10.71, "volume": 825004.0}, {"date": "2022-05-13", "close": 11.62, "volume": 650058.0}, {"date": "2022-05-16", "close": 11.59, "volume": 527769.0}, {"date": "2022-05-17", "close": 12.46, "volume": 1316208.0}, {"date": "2022-05-18", "close": 11.9, "volume": 706055.0}, {"date": "2022-05-19", "close": 12.13, "volume": 717702.0}, {"date": "2022-05-20", "close": 12.59, "volume": 631682.0}, {"date": "2022-05-23", "close": 12.75, "volume": 418346.0}, {"date": "2022-05-24", "close": 12.12, "volume": 305461.0}, {"date": "2022-05-25", "close": 11.96, "volume": 253171.0}, {"date": "2022-05-26", "close": 12.55, "volume": 428578.0}, {"date": "2022-05-27", "close": 13.51, "volume": 419874.0}, {"date": "2022-05-31", "close": 13.16, "volume": 459539.0}, {"date": "2022-06-01", "close": 13.58, "volume": 949869.0}, {"date": "2022-06-02", "close": 13.49, "volume": 530519.0}, {"date": "2022-06-03", "close": 13.57, "volume": 509488.0}, {"date": "2022-06-06", "close": 13.22, "volume": 356295.0}, {"date": "2022-06-07", "close": 13.57, "volume": 425802.0}, {"date": "2022-06-08", "close": 13.79, "volume": 427066.0}, {"date": "2022-06-09", "close": 13.94, "volume": 521207.0}, {"date": "2022-06-10", "close": 13.8, "volume": 751692.0}, {"date": "2022-06-13", "close": 13.07, "volume": 1097925.0}, {"date": "2022-06-14", "close": 13.66, "volume": 518944.0}, {"date": "2022-06-15", "close": 14.03, "volume": 619203.0}, {"date": "2022-06-16", "close": 13.26, "volume": 884162.0}, {"date": "2022-06-17", "close": 14.21, "volume": 1791417.0}, {"date": "2022-06-21", "close": 14.84, "volume": 690173.0}, {"date": "2022-06-22", "close": 16.07, "volume": 944566.0}, {"date": "2022-06-23", "close": 17.21, "volume": 763033.0}, {"date": "2022-06-24", "close": 18.17, "volume": 1491853.0}, {"date": "2022-06-27", "close": 17.35, "volume": 916594.0}, {"date": "2022-06-28", "close": 17.46, "volume": 823973.0}, {"date": "2022-06-29", "close": 18.22, "volume": 526603.0}, {"date": "2022-06-30", "close": 18.33, "volume": 486443.0}, {"date": "2022-07-01", "close": 18.5, "volume": 775361.0}, {"date": "2022-07-05", "close": 19.45, "volume": 971029.0}, {"date": "2022-07-06", "close": 18.88, "volume": 682486.0}, {"date": "2022-07-07", "close": 19.33, "volume": 1022735.0}, {"date": "2022-07-08", "close": 18.78, "volume": 919611.0}, {"date": "2022-07-11", "close": 17.24, "volume": 711065.0}, {"date": "2022-07-12", "close": 17.94, "volume": 649804.0}, {"date": "2022-07-13", "close": 18.94, "volume": 1282282.0}, {"date": "2022-07-14", "close": 18.44, "volume": 661210.0}, {"date": "2022-07-15", "close": 17.94, "volume": 839298.0}, {"date": "2022-07-18", "close": 18.16, "volume": 1038599.0}, {"date": "2022-07-19", "close": 17.84, "volume": 993181.0}, {"date": "2022-07-20", "close": 16.53, "volume": 1680659.0}, {"date": "2022-07-21", "close": 15.8, "volume": 2113563.0}, {"date": "2022-07-22", "close": 15.64, "volume": 813325.0}, {"date": "2022-07-25", "close": 15.53, "volume": 590166.0}, {"date": "2022-07-26", "close": 16.11, "volume": 655752.0}, {"date": "2022-07-27", "close": 16.27, "volume": 897713.0}, {"date": "2022-07-28", "close": 15.86, "volume": 542092.0}, {"date": "2022-07-29", "close": 15.31, "volume": 524984.0}, {"date": "2022-08-01", "close": 14.93, "volume": 606563.0}, {"date": "2022-08-02", "close": 14.92, "volume": 952377.0}, {"date": "2022-08-03", "close": 15.08, "volume": 804947.0}, {"date": "2022-08-04", "close": 15.08, "volume": 2456249.0}, {"date": "2022-08-05", "close": 15.49, "volume": 792805.0}, {"date": "2022-08-08", "close": 15.54, "volume": 865928.0}, {"date": "2022-08-09", "close": 14.96, "volume": 1212029.0}, {"date": "2022-08-10", "close": 16.5, "volume": 993552.0}, {"date": "2022-08-11", "close": 16.0, "volume": 824230.0}, {"date": "2022-08-12", "close": 16.23, "volume": 467479.0}, {"date": "2022-08-15", "close": 16.47, "volume": 447362.0}, {"date": "2022-08-16", "close": 15.85, "volume": 554534.0}, {"date": "2022-08-17", "close": 15.5, "volume": 584554.0}, {"date": "2022-08-18", "close": 15.25, "volume": 484474.0}, {"date": "2022-08-19", "close": 15.27, "volume": 386524.0}, {"date": "2022-08-22", "close": 15.28, "volume": 516513.0}, {"date": "2022-08-23", "close": 15.39, "volume": 366348.0}, {"date": "2022-08-24", "close": 15.52, "volume": 395486.0}, {"date": "2022-08-25", "close": 15.09, "volume": 520584.0}, {"date": "2022-08-26", "close": 14.16, "volume": 595137.0}, {"date": "2022-08-29", "close": 13.82, "volume": 436469.0}, {"date": "2022-08-30", "close": 13.9, "volume": 498041.0}, {"date": "2022-08-31", "close": 13.86, "volume": 648115.0}, {"date": "2022-09-01", "close": 15.06, "volume": 743357.0}, {"date": "2022-09-02", "close": 14.8, "volume": 552978.0}, {"date": "2022-09-06", "close": 14.65, "volume": 494184.0}, {"date": "2022-09-07", "close": 14.89, "volume": 535839.0}, {"date": "2022-09-08", "close": 14.94, "volume": 383867.0}, {"date": "2022-09-09", "close": 14.47, "volume": 688658.0}, {"date": "2022-09-12", "close": 15.0, "volume": 1545691.0}, {"date": "2022-09-13", "close": 14.16, "volume": 1469992.0}, {"date": "2022-09-14", "close": 14.54, "volume": 773664.0}, {"date": "2022-09-15", "close": 14.6, "volume": 755942.0}, {"date": "2022-09-16", "close": 13.2, "volume": 3218625.0}, {"date": "2022-09-19", "close": 12.9, "volume": 933808.0}, {"date": "2022-09-20", "close": 12.69, "volume": 754555.0}, {"date": "2022-09-21", "close": 12.01, "volume": 1004004.0}, {"date": "2022-09-22", "close": 12.51, "volume": 768521.0}, {"date": "2022-09-23", "close": 12.54, "volume": 1260966.0}, {"date": "2022-09-26", "close": 12.55, "volume": 571852.0}, {"date": "2022-09-27", "close": 12.69, "volume": 616363.0}, {"date": "2022-09-28", "close": 13.43, "volume": 871145.0}, {"date": "2022-09-29", "close": 13.31, "volume": 986417.0}, {"date": "2022-09-30", "close": 13.66, "volume": 1444473.0}, {"date": "2022-10-03", "close": 13.07, "volume": 947363.0}, {"date": "2022-10-04", "close": 13.71, "volume": 937425.0}, {"date": "2022-10-05", "close": 14.17, "volume": 836579.0}, {"date": "2022-10-06", "close": 14.72, "volume": 1405791.0}, {"date": "2022-10-07", "close": 14.54, "volume": 1560755.0}, {"date": "2022-10-10", "close": 14.3, "volume": 878574.0}, {"date": "2022-10-11", "close": 13.93, "volume": 1207523.0}, {"date": "2022-10-12", "close": 15.27, "volume": 1592477.0}, {"date": "2022-10-13", "close": 15.68, "volume": 1233545.0}, {"date": "2022-10-14", "close": 15.11, "volume": 703329.0}, {"date": "2022-10-17", "close": 15.38, "volume": 988703.0}, {"date": "2022-10-18", "close": 15.85, "volume": 763575.0}, {"date": "2022-10-19", "close": 15.77, "volume": 1655976.0}, {"date": "2022-10-20", "close": 16.21, "volume": 837840.0}, {"date": "2022-10-21", "close": 16.9, "volume": 965293.0}, {"date": "2022-10-24", "close": 16.87, "volume": 889066.0}, {"date": "2022-10-25", "close": 16.52, "volume": 1011887.0}, {"date": "2022-10-26", "close": 15.87, "volume": 1262887.0}, {"date": "2022-10-27", "close": 15.42, "volume": 738652.0}, {"date": "2022-10-28", "close": 15.9, "volume": 776576.0}, {"date": "2022-10-31", "close": 15.52, "volume": 641875.0}, {"date": "2022-11-01", "close": 15.99, "volume": 570826.0}, {"date": "2022-11-02", "close": 15.59, "volume": 697672.0}, {"date": "2022-11-03", "close": 15.33, "volume": 5164652.0}, {"date": "2022-11-04", "close": 14.46, "volume": 1433370.0}, {"date": "2022-11-07", "close": 13.63, "volume": 917972.0}, {"date": "2022-11-08", "close": 13.28, "volume": 824838.0}, {"date": "2022-11-09", "close": 13.5, "volume": 1208534.0}, {"date": "2022-11-10", "close": 15.23, "volume": 1519820.0}, {"date": "2022-11-11", "close": 15.15, "volume": 1144780.0}, {"date": "2022-11-14", "close": 15.76, "volume": 1814765.0}, {"date": "2022-11-15", "close": 15.3, "volume": 1283861.0}, {"date": "2022-11-16", "close": 15.2, "volume": 642017.0}, {"date": "2022-11-17", "close": 15.07, "volume": 560136.0}, {"date": "2022-11-18", "close": 15.09, "volume": 770723.0}, {"date": "2022-11-21", "close": 15.36, "volume": 794582.0}, {"date": "2022-11-22", "close": 15.34, "volume": 824582.0}, {"date": "2022-11-23", "close": 14.85, "volume": 487939.0}, {"date": "2022-11-25", "close": 14.86, "volume": 156375.0}, {"date": "2022-11-28", "close": 14.7, "volume": 511724.0}, {"date": "2022-11-29", "close": 14.98, "volume": 501014.0}, {"date": "2022-11-30", "close": 15.77, "volume": 898382.0}, {"date": "2022-12-01", "close": 15.57, "volume": 684225.0}, {"date": "2022-12-02", "close": 16.0, "volume": 809540.0}, {"date": "2022-12-05", "close": 15.82, "volume": 838761.0}, {"date": "2022-12-06", "close": 15.38, "volume": 1194233.0}, {"date": "2022-12-07", "close": 15.45, "volume": 1020869.0}, {"date": "2022-12-08", "close": 15.22, "volume": 612659.0}, {"date": "2022-12-09", "close": 15.11, "volume": 1058254.0}, {"date": "2022-12-12", "close": 13.17, "volume": 5744832.0}, {"date": "2022-12-13", "close": 13.78, "volume": 1644043.0}, {"date": "2022-12-14", "close": 13.17, "volume": 801146.0}, {"date": "2022-12-15", "close": 12.7, "volume": 1064243.0}, {"date": "2022-12-16", "close": 12.17, "volume": 2364255.0}, {"date": "2022-12-19", "close": 12.2, "volume": 978452.0}, {"date": "2022-12-20", "close": 11.99, "volume": 1110545.0}, {"date": "2022-12-21", "close": 12.01, "volume": 684012.0}, {"date": "2022-12-22", "close": 11.81, "volume": 824163.0}, {"date": "2022-12-23", "close": 11.68, "volume": 933225.0}, {"date": "2022-12-27", "close": 11.23, "volume": 473663.0}, {"date": "2022-12-28", "close": 11.5, "volume": 539512.0}, {"date": "2022-12-29", "close": 12.25, "volume": 684055.0}, {"date": "2022-12-30", "close": 12.41, "volume": 563551.0}, {"date": "2023-01-03", "close": 12.05, "volume": 686656.0}, {"date": "2023-01-04", "close": 12.12, "volume": 660902.0}, {"date": "2023-01-05", "close": 12.26, "volume": 471622.0}, {"date": "2023-01-06", "close": 12.17, "volume": 396607.0}, {"date": "2023-01-09", "close": 11.92, "volume": 715625.0}, {"date": "2023-01-10", "close": 11.94, "volume": 749497.0}, {"date": "2023-01-11", "close": 12.47, "volume": 562951.0}, {"date": "2023-01-12", "close": 13.71, "volume": 1083982.0}, {"date": "2023-01-13", "close": 14.3, "volume": 1273803.0}, {"date": "2023-01-17", "close": 14.07, "volume": 831262.0}, {"date": "2023-01-18", "close": 14.0, "volume": 544893.0}, {"date": "2023-01-19", "close": 13.92, "volume": 1332147.0}, {"date": "2023-01-20", "close": 13.93, "volume": 825690.0}, {"date": "2023-01-23", "close": 13.97, "volume": 561833.0}, {"date": "2023-01-24", "close": 14.09, "volume": 859833.0}, {"date": "2023-01-25", "close": 14.6, "volume": 904040.0}, {"date": "2023-01-26", "close": 14.01, "volume": 495695.0}, {"date": "2023-01-27", "close": 13.64, "volume": 1132128.0}, {"date": "2023-01-30", "close": 13.17, "volume": 549504.0}, {"date": "2023-01-31", "close": 13.82, "volume": 588985.0}, {"date": "2023-02-01", "close": 13.89, "volume": 492635.0}, {"date": "2023-02-02", "close": 13.72, "volume": 681556.0}, {"date": "2023-02-03", "close": 13.38, "volume": 549105.0}, {"date": "2023-02-06", "close": 13.17, "volume": 317619.0}, {"date": "2023-02-07", "close": 13.15, "volume": 557686.0}, {"date": "2023-02-08", "close": 12.57, "volume": 299584.0}, {"date": "2023-02-09", "close": 12.63, "volume": 323082.0}, {"date": "2023-02-10", "close": 12.48, "volume": 340659.0}, {"date": "2023-02-13", "close": 12.39, "volume": 335575.0}, {"date": "2023-02-14", "close": 12.34, "volume": 650534.0}, {"date": "2023-02-15", "close": 12.09, "volume": 645574.0}, {"date": "2023-02-16", "close": 11.99, "volume": 772063.0}, {"date": "2023-02-17", "close": 12.27, "volume": 467247.0}, {"date": "2023-02-21", "close": 11.82, "volume": 730171.0}, {"date": "2023-02-22", "close": 11.96, "volume": 514708.0}, {"date": "2023-02-23", "close": 12.03, "volume": 1141803.0}, {"date": "2023-02-24", "close": 11.7, "volume": 1648445.0}, {"date": "2023-02-27", "close": 11.86, "volume": 501571.0}, {"date": "2023-02-28", "close": 11.92, "volume": 482827.0}, {"date": "2023-03-01", "close": 11.95, "volume": 635756.0}, {"date": "2023-03-02", "close": 11.42, "volume": 681981.0}, {"date": "2023-03-03", "close": 11.77, "volume": 490772.0}, {"date": "2023-03-06", "close": 11.34, "volume": 417927.0}, {"date": "2023-03-07", "close": 11.27, "volume": 262768.0}, {"date": "2023-03-08", "close": 11.08, "volume": 534516.0}, {"date": "2023-03-09", "close": 11.04, "volume": 588001.0}, {"date": "2023-03-10", "close": 10.71, "volume": 1127945.0}, {"date": "2023-03-13", "close": 11.22, "volume": 542212.0}, {"date": "2023-03-14", "close": 11.72, "volume": 604388.0}, {"date": "2023-03-15", "close": 11.69, "volume": 478327.0}, {"date": "2023-03-16", "close": 11.75, "volume": 436797.0}, {"date": "2023-03-17", "close": 11.73, "volume": 873715.0}, {"date": "2023-03-20", "close": 12.27, "volume": 592531.0}, {"date": "2023-03-21", "close": 12.34, "volume": 513022.0}, {"date": "2023-03-22", "close": 12.03, "volume": 606858.0}, {"date": "2023-03-23", "close": 12.27, "volume": 583561.0}, {"date": "2023-03-24", "close": 11.79, "volume": 934653.0}, {"date": "2023-03-27", "close": 12.03, "volume": 629952.0}, {"date": "2023-03-28", "close": 12.35, "volume": 985655.0}, {"date": "2023-03-29", "close": 12.31, "volume": 869912.0}, {"date": "2023-03-30", "close": 11.86, "volume": 508431.0}, {"date": "2023-03-31", "close": 12.23, "volume": 432314.0}, {"date": "2023-04-03", "close": 12.78, "volume": 431055.0}, {"date": "2023-04-04", "close": 12.22, "volume": 617774.0}, {"date": "2023-04-05", "close": 11.94, "volume": 298478.0}, {"date": "2023-04-06", "close": 12.39, "volume": 336970.0}, {"date": "2023-04-10", "close": 11.99, "volume": 491682.0}, {"date": "2023-04-11", "close": 11.96, "volume": 418854.0}, {"date": "2023-04-12", "close": 11.7, "volume": 304246.0}, {"date": "2023-04-13", "close": 11.82, "volume": 719493.0}, {"date": "2023-04-14", "close": 11.44, "volume": 257861.0}, {"date": "2023-04-17", "close": 11.51, "volume": 1136113.0}, {"date": "2023-04-18", "close": 11.01, "volume": 1071252.0}, {"date": "2023-04-19", "close": 11.33, "volume": 732322.0}, {"date": "2023-04-20", "close": 10.77, "volume": 797832.0}, {"date": "2023-04-21", "close": 11.0, "volume": 522677.0}, {"date": "2023-04-24", "close": 10.76, "volume": 331133.0}, {"date": "2023-04-25", "close": 10.73, "volume": 361993.0}, {"date": "2023-04-26", "close": 10.13, "volume": 403388.0}, {"date": "2023-04-27", "close": 9.62, "volume": 949428.0}, {"date": "2023-04-28", "close": 9.74, "volume": 679698.0}, {"date": "2023-05-01", "close": 10.44, "volume": 612447.0}, {"date": "2023-05-02", "close": 10.21, "volume": 559013.0}, {"date": "2023-05-03", "close": 10.66, "volume": 579310.0}, {"date": "2023-05-04", "close": 11.21, "volume": 389942.0}, {"date": "2023-05-05", "close": 11.39, "volume": 361990.0}, {"date": "2023-05-08", "close": 11.19, "volume": 478967.0}, {"date": "2023-05-09", "close": 11.4, "volume": 329133.0}, {"date": "2023-05-10", "close": 11.45, "volume": 336417.0}, {"date": "2023-05-11", "close": 12.4, "volume": 737880.0}, {"date": "2023-05-12", "close": 12.24, "volume": 649983.0}, {"date": "2023-05-15", "close": 12.66, "volume": 503849.0}, {"date": "2023-05-16", "close": 12.52, "volume": 687564.0}, {"date": "2023-05-17", "close": 12.42, "volume": 515207.0}, {"date": "2023-05-18", "close": 12.32, "volume": 731568.0}, {"date": "2023-05-19", "close": 12.85, "volume": 804830.0}, {"date": "2023-05-22", "close": 13.39, "volume": 525974.0}, {"date": "2023-05-23", "close": 13.93, "volume": 1348519.0}, {"date": "2023-05-24", "close": 13.99, "volume": 1210085.0}, {"date": "2023-05-25", "close": 13.85, "volume": 1065063.0}, {"date": "2023-05-26", "close": 13.35, "volume": 429200.0}, {"date": "2023-05-30", "close": 13.21, "volume": 923592.0}, {"date": "2023-05-31", "close": 13.32, "volume": 535357.0}, {"date": "2023-06-01", "close": 13.5, "volume": 1042833.0}, {"date": "2023-06-02", "close": 13.2, "volume": 621132.0}, {"date": "2023-06-05", "close": 13.06, "volume": 414257.0}, {"date": "2023-06-06", "close": 13.51, "volume": 800026.0}, {"date": "2023-06-07", "close": 13.92, "volume": 895064.0}, {"date": "2023-06-08", "close": 13.7, "volume": 695462.0}, {"date": "2023-06-09", "close": 13.07, "volume": 523187.0}, {"date": "2023-06-12", "close": 12.88, "volume": 1294374.0}, {"date": "2023-06-13", "close": 12.72, "volume": 1063595.0}, {"date": "2023-06-14", "close": 11.47, "volume": 4616891.0}, {"date": "2023-06-15", "close": 10.96, "volume": 2094492.0}, {"date": "2023-06-16", "close": 10.76, "volume": 3396407.0}, {"date": "2023-06-20", "close": 11.0, "volume": 1304462.0}, {"date": "2023-06-21", "close": 10.72, "volume": 728765.0}, {"date": "2023-06-22", "close": 10.86, "volume": 825883.0}, {"date": "2023-06-23", "close": 10.91, "volume": 1743483.0}, {"date": "2023-06-26", "close": 10.31, "volume": 1601620.0}, {"date": "2023-06-27", "close": 10.33, "volume": 1306026.0}, {"date": "2023-06-28", "close": 10.3, "volume": 1711311.0}, {"date": "2023-06-29", "close": 10.28, "volume": 771756.0}, {"date": "2023-06-30", "close": 10.58, "volume": 862371.0}, {"date": "2023-07-03", "close": 10.6, "volume": 320435.0}, {"date": "2023-07-05", "close": 10.5, "volume": 586912.0}, {"date": "2023-07-06", "close": 10.12, "volume": 885175.0}, {"date": "2023-07-07", "close": 9.995, "volume": 931806.0}, {"date": "2023-07-10", "close": 9.92, "volume": 1041653.0}, {"date": "2023-07-11", "close": 9.9, "volume": 595268.0}, {"date": "2023-07-12", "close": 10.3, "volume": 1961214.0}, {"date": "2023-07-13", "close": 10.03, "volume": 612735.0}, {"date": "2023-07-14", "close": 10.04, "volume": 586203.0}, {"date": "2023-07-17", "close": 10.19, "volume": 541518.0}, {"date": "2023-07-18", "close": 10.54, "volume": 422024.0}, {"date": "2023-07-19", "close": 11.04, "volume": 933969.0}, {"date": "2023-07-20", "close": 11.01, "volume": 646632.0}, {"date": "2023-07-21", "close": 11.01, "volume": 590372.0}, {"date": "2023-07-24", "close": 10.26, "volume": 681296.0}, {"date": "2023-07-25", "close": 10.01, "volume": 947570.0}, {"date": "2023-07-26", "close": 9.92, "volume": 441301.0}, {"date": "2023-07-27", "close": 9.78, "volume": 436391.0}, {"date": "2023-07-28", "close": 9.97, "volume": 390837.0}, {"date": "2023-07-31", "close": 10.44, "volume": 431209.0}, {"date": "2023-08-01", "close": 10.34, "volume": 400227.0}, {"date": "2023-08-02", "close": 10.27, "volume": 332954.0}, {"date": "2023-08-03", "close": 10.54, "volume": 462977.0}, {"date": "2023-08-04", "close": 11.0, "volume": 617744.0}, {"date": "2023-08-07", "close": 10.43, "volume": 645891.0}, {"date": "2023-08-08", "close": 10.4, "volume": 604315.0}, {"date": "2023-08-09", "close": 10.76, "volume": 398827.0}, {"date": "2023-08-10", "close": 11.04, "volume": 335331.0}, {"date": "2023-08-11", "close": 11.86, "volume": 854209.0}, {"date": "2023-08-14", "close": 11.72, "volume": 518243.0}, {"date": "2023-08-15", "close": 11.71, "volume": 412515.0}, {"date": "2023-08-16", "close": 11.2, "volume": 412271.0}, {"date": "2023-08-17", "close": 10.93, "volume": 434424.0}, {"date": "2023-08-18", "close": 10.52, "volume": 418683.0}, {"date": "2023-08-21", "close": 10.92, "volume": 389801.0}, {"date": "2023-08-22", "close": 10.54, "volume": 233520.0}, {"date": "2023-08-23", "close": 10.52, "volume": 229714.0}, {"date": "2023-08-24", "close": 10.11, "volume": 366398.0}, {"date": "2023-08-25", "close": 10.28, "volume": 524163.0}, {"date": "2023-08-28", "close": 10.32, "volume": 364711.0}, {"date": "2023-08-29", "close": 10.14, "volume": 463569.0}, {"date": "2023-08-30", "close": 10.09, "volume": 383623.0}, {"date": "2023-08-31", "close": 9.93, "volume": 494672.0}, {"date": "2023-09-01", "close": 10.06, "volume": 473091.0}, {"date": "2023-09-05", "close": 9.72, "volume": 535616.0}, {"date": "2023-09-06", "close": 9.66, "volume": 453418.0}, {"date": "2023-09-07", "close": 9.96, "volume": 403915.0}, {"date": "2023-09-08", "close": 10.15, "volume": 355013.0}, {"date": "2023-09-11", "close": 10.0, "volume": 328754.0}, {"date": "2023-09-12", "close": 9.95, "volume": 477561.0}, {"date": "2023-09-13", "close": 9.75, "volume": 333498.0}, {"date": "2023-09-14", "close": 9.7, "volume": 352688.0}, {"date": "2023-09-15", "close": 9.89, "volume": 2776362.0}, {"date": "2023-09-18", "close": 9.59, "volume": 527866.0}, {"date": "2023-09-19", "close": 9.63, "volume": 448657.0}, {"date": "2023-09-20", "close": 9.0, "volume": 333046.0}, {"date": "2023-09-21", "close": 9.03, "volume": 448683.0}, {"date": "2023-09-22", "close": 8.86, "volume": 510870.0}, {"date": "2023-09-25", "close": 8.57, "volume": 345822.0}, {"date": "2023-09-26", "close": 8.44, "volume": 394990.0}, {"date": "2023-09-27", "close": 8.67, "volume": 458658.0}, {"date": "2023-09-28", "close": 8.77, "volume": 384773.0}, {"date": "2023-09-29", "close": 9.12, "volume": 843554.0}, {"date": "2023-10-02", "close": 8.6, "volume": 1029538.0}, {"date": "2023-10-03", "close": 8.27, "volume": 457540.0}, {"date": "2023-10-04", "close": 8.15, "volume": 872928.0}, {"date": "2023-10-05", "close": 8.77, "volume": 760551.0}, {"date": "2023-10-06", "close": 9.25, "volume": 437857.0}, {"date": "2023-10-09", "close": 9.06, "volume": 1428849.0}, {"date": "2023-10-10", "close": 9.03, "volume": 580118.0}, {"date": "2023-10-11", "close": 9.1, "volume": 440273.0}, {"date": "2023-10-12", "close": 8.78, "volume": 655948.0}, {"date": "2023-10-13", "close": 8.44, "volume": 404599.0}, {"date": "2023-10-16", "close": 8.61, "volume": 2029796.0}, {"date": "2023-10-17", "close": 8.72, "volume": 2104210.0}, {"date": "2023-10-18", "close": 8.37, "volume": 2100159.0}, {"date": "2023-10-19", "close": 8.26, "volume": 1373070.0}, {"date": "2023-10-20", "close": 8.27, "volume": 364905.0}, {"date": "2023-10-23", "close": 7.58, "volume": 1196042.0}, {"date": "2023-10-24", "close": 7.91, "volume": 1085463.0}, {"date": "2023-10-25", "close": 7.67, "volume": 378658.0}, {"date": "2023-10-26", "close": 7.9, "volume": 378767.0}, {"date": "2023-10-27", "close": 7.66, "volume": 816216.0}, {"date": "2023-10-30", "close": 8.15, "volume": 371886.0}, {"date": "2023-10-31", "close": 8.45, "volume": 341469.0}, {"date": "2023-11-01", "close": 7.99, "volume": 704490.0}, {"date": "2023-11-02", "close": 8.42, "volume": 550806.0}, {"date": "2023-11-03", "close": 9.01, "volume": 1195337.0}, {"date": "2023-11-06", "close": 8.99, "volume": 573794.0}, {"date": "2023-11-07", "close": 9.27, "volume": 948953.0}, {"date": "2023-11-08", "close": 9.05, "volume": 564901.0}, {"date": "2023-11-09", "close": 8.6, "volume": 1804692.0}, {"date": "2023-11-10", "close": 8.52, "volume": 1928481.0}, {"date": "2023-11-13", "close": 8.7, "volume": 2044565.0}, {"date": "2023-11-14", "close": 9.2, "volume": 2207907.0}, {"date": "2023-11-15", "close": 9.38, "volume": 972047.0}, {"date": "2023-11-16", "close": 9.09, "volume": 558867.0}, {"date": "2023-11-17", "close": 9.56, "volume": 503237.0}, {"date": "2023-11-20", "close": 9.55, "volume": 258604.0}, {"date": "2023-11-21", "close": 9.34, "volume": 242205.0}, {"date": "2023-11-22", "close": 9.39, "volume": 184263.0}, {"date": "2023-11-24", "close": 9.56, "volume": 155566.0}, {"date": "2023-11-27", "close": 9.26, "volume": 268052.0}, {"date": "2023-11-28", "close": 9.44, "volume": 230441.0}, {"date": "2023-11-29", "close": 9.49, "volume": 297517.0}, {"date": "2023-11-30", "close": 9.67, "volume": 436367.0}, {"date": "2023-12-01", "close": 9.96, "volume": 367072.0}, {"date": "2023-12-04", "close": 10.21, "volume": 428402.0}, {"date": "2023-12-05", "close": 10.8, "volume": 531241.0}, {"date": "2023-12-06", "close": 11.07, "volume": 1305875.0}, {"date": "2023-12-07", "close": 11.3, "volume": 798305.0}, {"date": "2023-12-08", "close": 10.81, "volume": 1362181.0}, {"date": "2023-12-11", "close": 10.72, "volume": 2265947.0}, {"date": "2023-12-12", "close": 11.13, "volume": 3720156.0}, {"date": "2023-12-13", "close": 11.6, "volume": 2034056.0}, {"date": "2023-12-14", "close": 11.95, "volume": 1690844.0}, {"date": "2023-12-15", "close": 12.3, "volume": 3875172.0}, {"date": "2023-12-18", "close": 12.35, "volume": 1480141.0}, {"date": "2023-12-19", "close": 13.29, "volume": 3569438.0}, {"date": "2023-12-20", "close": 12.35, "volume": 729412.0}, {"date": "2023-12-21", "close": 12.57, "volume": 476361.0}, {"date": "2023-12-22", "close": 13.69, "volume": 1059038.0}, {"date": "2023-12-26", "close": 14.01, "volume": 384279.0}, {"date": "2023-12-27", "close": 14.22, "volume": 328761.0}, {"date": "2023-12-28", "close": 14.31, "volume": 470861.0}, {"date": "2023-12-29", "close": 14.38, "volume": 671500.0}, {"date": "2024-01-02", "close": 15.36, "volume": 1021310.0}, {"date": "2024-01-03", "close": 15.06, "volume": 1087122.0}, {"date": "2024-01-04", "close": 15.63, "volume": 1539391.0}, {"date": "2024-01-05", "close": 15.0, "volume": 575518.0}, {"date": "2024-01-08", "close": 15.32, "volume": 1491638.0}, {"date": "2024-01-09", "close": 14.87, "volume": 1438150.0}, {"date": "2024-01-10", "close": 15.09, "volume": 529151.0}, {"date": "2024-01-11", "close": 15.48, "volume": 1608917.0}, {"date": "2024-01-12", "close": 15.37, "volume": 744763.0}, {"date": "2024-01-16", "close": 15.17, "volume": 904160.0}, {"date": "2024-01-17", "close": 14.76, "volume": 859957.0}, {"date": "2024-01-18", "close": 14.55, "volume": 578241.0}, {"date": "2024-01-19", "close": 14.69, "volume": 474005.0}, {"date": "2024-01-22", "close": 14.0, "volume": 1165673.0}, {"date": "2024-01-23", "close": 13.42, "volume": 798051.0}, {"date": "2024-01-24", "close": 19.61, "volume": 16113090.0}, {"date": "2024-01-25", "close": 18.73, "volume": 3288228.0}, {"date": "2024-01-26", "close": 17.98, "volume": 1802214.0}, {"date": "2024-01-29", "close": 18.6, "volume": 1572455.0}, {"date": "2024-01-30", "close": 20.85, "volume": 11213120.0}, {"date": "2024-01-31", "close": 20.14, "volume": 1898634.0}, {"date": "2024-02-01", "close": 21.02, "volume": 1170934.0}, {"date": "2024-02-02", "close": 21.13, "volume": 991814.0}, {"date": "2024-02-05", "close": 20.55, "volume": 939106.0}, {"date": "2024-02-06", "close": 20.97, "volume": 594240.0}, {"date": "2024-02-07", "close": 20.36, "volume": 530790.0}, {"date": "2024-02-08", "close": 20.33, "volume": 1412898.0}, {"date": "2024-02-09", "close": 19.97, "volume": 771150.0}, {"date": "2024-02-12", "close": 20.4, "volume": 1012828.0}, {"date": "2024-02-13", "close": 19.49, "volume": 923969.0}, {"date": "2024-02-14", "close": 19.73, "volume": 614579.0}, {"date": "2024-02-15", "close": 20.51, "volume": 730564.0}, {"date": "2024-02-16", "close": 20.62, "volume": 638821.0}, {"date": "2024-02-20", "close": 20.28, "volume": 1864809.0}, {"date": "2024-02-21", "close": 19.99, "volume": 563755.0}, {"date": "2024-02-22", "close": 19.59, "volume": 796442.0}, {"date": "2024-02-23", "close": 20.25, "volume": 572569.0}, {"date": "2024-02-26", "close": 20.74, "volume": 543297.0}, {"date": "2024-02-27", "close": 21.76, "volume": 1102520.0}, {"date": "2024-02-28", "close": 21.38, "volume": 1696887.0}, {"date": "2024-02-29", "close": 21.08, "volume": 698129.0}, {"date": "2024-03-01", "close": 21.59, "volume": 788497.0}, {"date": "2024-03-04", "close": 21.31, "volume": 523821.0}, {"date": "2024-03-05", "close": 21.04, "volume": 471672.0}, {"date": "2024-03-06", "close": 22.7, "volume": 1577894.0}, {"date": "2024-03-07", "close": 22.26, "volume": 1827267.0}, {"date": "2024-03-08", "close": 23.53, "volume": 1192048.0}, {"date": "2024-03-11", "close": 22.82, "volume": 1200303.0}, {"date": "2024-03-12", "close": 22.31, "volume": 1144747.0}, {"date": "2024-03-13", "close": 22.83, "volume": 685927.0}, {"date": "2024-03-14", "close": 21.98, "volume": 1170025.0}, {"date": "2024-03-15", "close": 22.34, "volume": 3345487.0}, {"date": "2024-03-18", "close": 21.04, "volume": 1014156.0}, {"date": "2024-03-19", "close": 21.69, "volume": 1067477.0}, {"date": "2024-03-20", "close": 21.94, "volume": 837015.0}, {"date": "2024-03-21", "close": 21.35, "volume": 795687.0}, {"date": "2024-03-22", "close": 21.4, "volume": 1112373.0}, {"date": "2024-03-25", "close": 20.99, "volume": 482551.0}, {"date": "2024-03-26", "close": 20.42, "volume": 778369.0}, {"date": "2024-03-27", "close": 21.17, "volume": 654368.0}, {"date": "2024-03-28", "close": 21.33, "volume": 867490.0}, {"date": "2024-04-01", "close": 21.82, "volume": 705380.0}, {"date": "2024-04-02", "close": 20.52, "volume": 752861.0}, {"date": "2024-04-03", "close": 20.34, "volume": 553569.0}, {"date": "2024-04-04", "close": 20.36, "volume": 918005.0}, {"date": "2024-04-05", "close": 20.36, "volume": 599650.0}, {"date": "2024-04-08", "close": 20.42, "volume": 304440.0}, {"date": "2024-04-09", "close": 20.68, "volume": 404859.0}, {"date": "2024-04-10", "close": 19.9, "volume": 869070.0}, {"date": "2024-04-11", "close": 20.4, "volume": 764312.0}, {"date": "2024-04-12", "close": 19.48, "volume": 637108.0}, {"date": "2024-04-15", "close": 19.01, "volume": 751803.0}, {"date": "2024-04-16", "close": 18.59, "volume": 821071.0}, {"date": "2024-04-17", "close": 17.99, "volume": 660270.0}, {"date": "2024-04-18", "close": 17.68, "volume": 1653399.0}, {"date": "2024-04-19", "close": 17.53, "volume": 1329668.0}, {"date": "2024-04-22", "close": 18.19, "volume": 2099668.0}, {"date": "2024-04-23", "close": 18.73, "volume": 1038242.0}, {"date": "2024-04-24", "close": 18.75, "volume": 816009.0}, {"date": "2024-04-25", "close": 19.0, "volume": 888900.0}, {"date": "2024-04-26", "close": 19.65, "volume": 576892.0}, {"date": "2024-04-29", "close": 20.06, "volume": 507637.0}, {"date": "2024-04-30", "close": 19.62, "volume": 599378.0}, {"date": "2024-05-01", "close": 20.28, "volume": 754610.0}, {"date": "2024-05-02", "close": 20.59, "volume": 560380.0}, {"date": "2024-05-03", "close": 20.63, "volume": 605625.0}, {"date": "2024-05-06", "close": 21.01, "volume": 813820.0}, {"date": "2024-05-07", "close": 21.07, "volume": 536610.0}, {"date": "2024-05-08", "close": 20.545, "volume": 630810.0}, {"date": "2024-05-09", "close": 20.77, "volume": 422284.0}, {"date": "2024-05-10", "close": 20.71, "volume": 573475.0}, {"date": "2024-05-13", "close": 20.61, "volume": 339014.0}, {"date": "2024-05-14", "close": 20.91, "volume": 620637.0}, {"date": "2024-05-15", "close": 21.87, "volume": 765349.0}, {"date": "2024-05-16", "close": 22.98, "volume": 1143007.0}, {"date": "2024-05-17", "close": 22.17, "volume": 582334.0}, {"date": "2024-05-20", "close": 22.24, "volume": 487098.0}, {"date": "2024-05-21", "close": 22.11, "volume": 477320.0}, {"date": "2024-05-22", "close": 22.55, "volume": 670576.0}, {"date": "2024-05-23", "close": 21.43, "volume": 641504.0}, {"date": "2024-05-24", "close": 21.17, "volume": 260061.0}, {"date": "2024-05-28", "close": 21.49, "volume": 436449.0}, {"date": "2024-05-29", "close": 20.47, "volume": 804014.0}, {"date": "2024-05-30", "close": 20.69, "volume": 816124.0}, {"date": "2024-05-31", "close": 20.61, "volume": 471625.0}, {"date": "2024-06-03", "close": 21.19, "volume": 671247.0}, {"date": "2024-06-04", "close": 20.79, "volume": 588489.0}, {"date": "2024-06-05", "close": 21.79, "volume": 424628.0}, {"date": "2024-06-06", "close": 22.06, "volume": 854495.0}, {"date": "2024-06-07", "close": 21.76, "volume": 937639.0}, {"date": "2024-06-10", "close": 20.89, "volume": 731339.0}, {"date": "2024-06-11", "close": 21.49, "volume": 428400.0}, {"date": "2024-06-12", "close": 21.68, "volume": 507214.0}, {"date": "2024-06-13", "close": 21.57, "volume": 422291.0}, {"date": "2024-06-14", "close": 20.82, "volume": 476124.0}, {"date": "2024-06-17", "close": 20.69, "volume": 589455.0}, {"date": "2024-06-18", "close": 19.77, "volume": 777605.0}, {"date": "2024-06-20", "close": 20.32, "volume": 499100.0}, {"date": "2024-06-21", "close": 20.94, "volume": 2545312.0}, {"date": "2024-06-24", "close": 21.08, "volume": 886020.0}, {"date": "2024-06-25", "close": 20.49, "volume": 539486.0}, {"date": "2024-06-26", "close": 20.6, "volume": 441351.0}, {"date": "2024-06-27", "close": 20.5, "volume": 320946.0}, {"date": "2024-06-28", "close": 20.59, "volume": 3444745.0}, {"date": "2024-07-01", "close": 21.2, "volume": 687007.0}, {"date": "2024-07-02", "close": 20.58, "volume": 703950.0}, {"date": "2024-07-03", "close": 20.06, "volume": 293310.0}, {"date": "2024-07-05", "close": 20.01, "volume": 314306.0}, {"date": "2024-07-08", "close": 19.99, "volume": 636960.0}, {"date": "2024-07-09", "close": 20.6, "volume": 813848.0}, {"date": "2024-07-10", "close": 20.33, "volume": 548193.0}, {"date": "2024-07-11", "close": 21.95, "volume": 810751.0}, {"date": "2024-07-12", "close": 22.39, "volume": 404955.0}, {"date": "2024-07-15", "close": 22.77, "volume": 577580.0}, {"date": "2024-07-16", "close": 23.23, "volume": 722526.0}, {"date": "2024-07-17", "close": 21.73, "volume": 704417.0}, {"date": "2024-07-18", "close": 21.5, "volume": 522008.0}, {"date": "2024-07-19", "close": 20.95, "volume": 532021.0}, {"date": "2024-07-22", "close": 20.75, "volume": 683782.0}, {"date": "2024-07-23", "close": 21.08, "volume": 890338.0}, {"date": "2024-07-24", "close": 20.36, "volume": 2498988.0}, {"date": "2024-07-25", "close": 20.78, "volume": 820199.0}, {"date": "2024-07-26", "close": 21.09, "volume": 461782.0}, {"date": "2024-07-29", "close": 20.86, "volume": 444643.0}, {"date": "2024-07-30", "close": 20.7, "volume": 399596.0}, {"date": "2024-07-31", "close": 20.81, "volume": 440755.0}, {"date": "2024-08-01", "close": 20.19, "volume": 854218.0}, {"date": "2024-08-02", "close": 19.5, "volume": 729477.0}, {"date": "2024-08-05", "close": 18.86, "volume": 1065459.0}, {"date": "2024-08-06", "close": 19.14, "volume": 484346.0}, {"date": "2024-08-07", "close": 18.57, "volume": 2319876.0}, {"date": "2024-08-08", "close": 19.12, "volume": 639555.0}, {"date": "2024-08-09", "close": 18.97, "volume": 1107395.0}, {"date": "2024-08-12", "close": 18.98, "volume": 547402.0}, {"date": "2024-08-13", "close": 19.03, "volume": 594805.0}, {"date": "2024-08-14", "close": 19.04, "volume": 277406.0}, {"date": "2024-08-15", "close": 19.45, "volume": 525416.0}, {"date": "2024-08-16", "close": 19.25, "volume": 535421.0}, {"date": "2024-08-19", "close": 20.12, "volume": 433564.0}, {"date": "2024-08-20", "close": 20.08, "volume": 207144.0}, {"date": "2024-08-21", "close": 19.97, "volume": 377452.0}, {"date": "2024-08-22", "close": 19.74, "volume": 333155.0}, {"date": "2024-08-23", "close": 20.18, "volume": 517472.0}, {"date": "2024-08-26", "close": 20.54, "volume": 259388.0}, {"date": "2024-08-27", "close": 20.28, "volume": 238393.0}, {"date": "2024-08-28", "close": 20.14, "volume": 285577.0}, {"date": "2024-08-29", "close": 20.51, "volume": 313503.0}, {"date": "2024-08-30", "close": 21.06, "volume": 377708.0}, {"date": "2024-09-03", "close": 20.21, "volume": 365347.0}, {"date": "2024-09-04", "close": 19.84, "volume": 495892.0}, {"date": "2024-09-05", "close": 19.68, "volume": 589186.0}, {"date": "2024-09-06", "close": 19.29, "volume": 316214.0}, {"date": "2024-09-09", "close": 19.56, "volume": 413870.0}, {"date": "2024-09-10", "close": 19.74, "volume": 869334.0}, {"date": "2024-09-11", "close": 19.88, "volume": 322251.0}, {"date": "2024-09-12", "close": 19.89, "volume": 289793.0}, {"date": "2024-09-13", "close": 20.88, "volume": 386247.0}, {"date": "2024-09-16", "close": 20.87, "volume": 311502.0}, {"date": "2024-09-17", "close": 20.16, "volume": 526506.0}, {"date": "2024-09-18", "close": 20.26, "volume": 456823.0}, {"date": "2024-09-19", "close": 21.08, "volume": 846439.0}, {"date": "2024-09-20", "close": 20.95, "volume": 995839.0}, {"date": "2024-09-23", "close": 20.21, "volume": 241198.0}, {"date": "2024-09-24", "close": 19.82, "volume": 405911.0}, {"date": "2024-09-25", "close": 19.57, "volume": 384214.0}, {"date": "2024-09-26", "close": 19.46, "volume": 318848.0}, {"date": "2024-09-27", "close": 19.52, "volume": 340413.0}, {"date": "2024-09-30", "close": 19.54, "volume": 482309.0}, {"date": "2024-10-01", "close": 19.21, "volume": 642348.0}, {"date": "2024-10-02", "close": 18.5, "volume": 672761.0}, {"date": "2024-10-03", "close": 18.18, "volume": 541782.0}, {"date": "2024-10-04", "close": 18.04, "volume": 452400.0}, {"date": "2024-10-07", "close": 17.89, "volume": 419706.0}, {"date": "2024-10-08", "close": 18.16, "volume": 564377.0}, {"date": "2024-10-09", "close": 18.32, "volume": 403905.0}, {"date": "2024-10-10", "close": 18.24, "volume": 244816.0}, {"date": "2024-10-11", "close": 18.58, "volume": 499446.0}, {"date": "2024-10-14", "close": 18.06, "volume": 839644.0}, {"date": "2024-10-15", "close": 18.21, "volume": 665076.0}, {"date": "2024-10-16", "close": 18.27, "volume": 409584.0}, {"date": "2024-10-17", "close": 18.09, "volume": 295358.0}, {"date": "2024-10-18", "close": 18.0, "volume": 251306.0}, {"date": "2024-10-21", "close": 17.7, "volume": 556032.0}, {"date": "2024-10-22", "close": 17.37, "volume": 489200.0}, {"date": "2024-10-23", "close": 17.02, "volume": 1014240.0}, {"date": "2024-10-24", "close": 17.78, "volume": 1559807.0}, {"date": "2024-10-25", "close": 17.51, "volume": 583436.0}, {"date": "2024-10-28", "close": 17.73, "volume": 381347.0}, {"date": "2024-10-29", "close": 17.36, "volume": 553301.0}, {"date": "2024-10-30", "close": 16.97, "volume": 807212.0}, {"date": "2024-10-31", "close": 16.72, "volume": 538052.0}, {"date": "2024-11-01", "close": 16.88, "volume": 355553.0}, {"date": "2024-11-04", "close": 17.81, "volume": 842205.0}, {"date": "2024-11-05", "close": 17.52, "volume": 876894.0}, {"date": "2024-11-06", "close": 17.84, "volume": 1446634.0}, {"date": "2024-11-07", "close": 17.77, "volume": 552230.0}, {"date": "2024-11-08", "close": 17.68, "volume": 687009.0}, {"date": "2024-11-11", "close": 17.56, "volume": 484356.0}, {"date": "2024-11-12", "close": 18.57, "volume": 1997811.0}, {"date": "2024-11-13", "close": 17.75, "volume": 988929.0}, {"date": "2024-11-14", "close": 16.49, "volume": 735464.0}, {"date": "2024-11-15", "close": 15.92, "volume": 979575.0}, {"date": "2024-11-18", "close": 16.04, "volume": 823302.0}, {"date": "2024-11-19", "close": 15.96, "volume": 620962.0}, {"date": "2024-11-20", "close": 15.91, "volume": 925654.0}, {"date": "2024-11-21", "close": 10.06, "volume": 17538930.0}, {"date": "2024-11-22", "close": 10.8, "volume": 7017427.0}, {"date": "2024-11-25", "close": 10.96, "volume": 3978082.0}, {"date": "2024-11-26", "close": 10.75, "volume": 2915890.0}, {"date": "2024-11-27", "close": 11.17, "volume": 5265930.0}, {"date": "2024-11-29", "close": 11.04, "volume": 1279702.0}, {"date": "2024-12-02", "close": 11.2, "volume": 2236811.0}, {"date": "2024-12-03", "close": 11.17, "volume": 1302929.0}, {"date": "2024-12-04", "close": 10.94, "volume": 1429133.0}, {"date": "2024-12-05", "close": 10.71, "volume": 1612822.0}, {"date": "2024-12-06", "close": 10.67, "volume": 1282897.0}, {"date": "2024-12-09", "close": 10.53, "volume": 1726479.0}, {"date": "2024-12-10", "close": 10.29, "volume": 1668003.0}, {"date": "2024-12-11", "close": 10.2, "volume": 1555579.0}, {"date": "2024-12-12", "close": 9.69, "volume": 1793060.0}, {"date": "2024-12-13", "close": 9.63, "volume": 1145410.0}, {"date": "2024-12-16", "close": 9.975, "volume": 1341694.0}, {"date": "2024-12-17", "close": 9.74, "volume": 1327562.0}, {"date": "2024-12-18", "close": 9.12, "volume": 4601662.0}, {"date": "2024-12-19", "close": 8.97, "volume": 3785813.0}, {"date": "2024-12-20", "close": 9.01, "volume": 3204000.0}, {"date": "2024-12-23", "close": 8.94, "volume": 1384874.0}, {"date": "2024-12-24", "close": 8.86, "volume": 703397.0}, {"date": "2024-12-26", "close": 8.98, "volume": 1054303.0}, {"date": "2024-12-27", "close": 8.67, "volume": 1331004.0}, {"date": "2024-12-30", "close": 8.51, "volume": 1985285.0}, {"date": "2024-12-31", "close": 8.71, "volume": 1303397.0}, {"date": "2025-01-02", "close": 8.68, "volume": 1092627.0}, {"date": "2025-01-03", "close": 8.73, "volume": 1430192.0}, {"date": "2025-01-06", "close": 8.51, "volume": 1440562.0}, {"date": "2025-01-07", "close": 8.17, "volume": 1441130.0}, {"date": "2025-01-08", "close": 7.78, "volume": 2097913.0}, {"date": "2025-01-10", "close": 7.32, "volume": 1577156.0}, {"date": "2025-01-13", "close": 7.24, "volume": 1570847.0}, {"date": "2025-01-14", "close": 7.26, "volume": 1025385.0}, {"date": "2025-01-15", "close": 7.24, "volume": 1670246.0}, {"date": "2025-01-16", "close": 7.18, "volume": 867471.0}, {"date": "2025-01-17", "close": 7.26, "volume": 1174518.0}, {"date": "2025-01-21", "close": 7.39, "volume": 2903917.0}, {"date": "2025-01-22", "close": 7.86, "volume": 2100723.0}, {"date": "2025-01-23", "close": 8.21, "volume": 1226900.0}, {"date": "2025-01-24", "close": 7.98, "volume": 1114885.0}, {"date": "2025-01-27", "close": 7.91, "volume": 1174554.0}, {"date": "2025-01-28", "close": 7.77, "volume": 1544944.0}, {"date": "2025-01-29", "close": 7.69, "volume": 1454464.0}, {"date": "2025-01-30", "close": 8.03, "volume": 1369644.0}, {"date": "2025-01-31", "close": 7.91, "volume": 1362538.0}, {"date": "2025-02-03", "close": 8.25, "volume": 3955658.0}, {"date": "2025-02-04", "close": 8.89, "volume": 3746062.0}, {"date": "2025-02-05", "close": 9.05, "volume": 2840664.0}, {"date": "2025-02-06", "close": 8.82, "volume": 6270336.0}, {"date": "2025-02-07", "close": 8.65, "volume": 1890649.0}, {"date": "2025-02-10", "close": 8.79, "volume": 1106788.0}, {"date": "2025-02-11", "close": 8.34, "volume": 1928345.0}, {"date": "2025-02-12", "close": 8.35, "volume": 805856.0}, {"date": "2025-02-13", "close": 8.28, "volume": 699131.0}, {"date": "2025-02-14", "close": 8.28, "volume": 815081.0}, {"date": "2025-02-18", "close": 7.985, "volume": 923992.0}, {"date": "2025-02-19", "close": 8.29, "volume": 827943.0}, {"date": "2025-02-20", "close": 8.15, "volume": 831642.0}, {"date": "2025-02-21", "close": 8.25, "volume": 971869.0}, {"date": "2025-02-24", "close": 7.88, "volume": 1058452.0}, {"date": "2025-02-25", "close": 7.88, "volume": 889300.0}, {"date": "2025-02-26", "close": 7.77, "volume": 696058.0}, {"date": "2025-02-27", "close": 7.65, "volume": 1244056.0}, {"date": "2025-02-28", "close": 7.71, "volume": 1980142.0}, {"date": "2025-03-03", "close": 7.25, "volume": 1403719.0}, {"date": "2025-03-04", "close": 7.33, "volume": 1591054.0}, {"date": "2025-03-05", "close": 7.37, "volume": 1179505.0}, {"date": "2025-03-06", "close": 7.7, "volume": 1440888.0}, {"date": "2025-03-07", "close": 7.53, "volume": 1291402.0}, {"date": "2025-03-10", "close": 7.24, "volume": 1327812.0}, {"date": "2025-03-11", "close": 7.33, "volume": 1358391.0}, {"date": "2025-03-12", "close": 7.71, "volume": 1190572.0}, {"date": "2025-03-13", "close": 7.28, "volume": 1430304.0}, {"date": "2025-03-14", "close": 7.14, "volume": 1535925.0}, {"date": "2025-03-17", "close": 7.29, "volume": 1456081.0}, {"date": "2025-03-18", "close": 7.34, "volume": 1021294.0}, {"date": "2025-03-19", "close": 7.27, "volume": 690765.0}, {"date": "2025-03-20", "close": 7.85, "volume": 930144.0}, {"date": "2025-03-21", "close": 7.84, "volume": 2172737.0}, {"date": "2025-03-24", "close": 7.65, "volume": 778085.0}, {"date": "2025-03-25", "close": 7.12, "volume": 653975.0}, {"date": "2025-03-26", "close": 7.14, "volume": 748817.0}, {"date": "2025-03-27", "close": 7.14, "volume": 467564.0}, {"date": "2025-03-28", "close": 7.05, "volume": 957113.0}, {"date": "2025-03-31", "close": 6.6, "volume": 1099543.0}, {"date": "2025-04-01", "close": 6.38, "volume": 1253081.0}, {"date": "2025-04-02", "close": 6.52, "volume": 1231266.0}, {"date": "2025-04-03", "close": 6.17, "volume": 1167317.0}, {"date": "2025-04-04", "close": 5.89, "volume": 1449400.0}, {"date": "2025-04-07", "close": 5.76, "volume": 987427.0}, {"date": "2025-04-08", "close": 5.62, "volume": 1007061.0}, {"date": "2025-04-09", "close": 5.97, "volume": 2410219.0}, {"date": "2025-04-10", "close": 5.63, "volume": 1787723.0}, {"date": "2025-04-11", "close": 5.77, "volume": 2111550.0}, {"date": "2025-04-14", "close": 5.85, "volume": 4124834.0}, {"date": "2025-04-15", "close": 6.03, "volume": 3994975.0}, {"date": "2025-04-16", "close": 5.75, "volume": 1800239.0}, {"date": "2025-04-17", "close": 5.9, "volume": 961043.0}, {"date": "2025-04-21", "close": 6.18, "volume": 829349.0}, {"date": "2025-04-22", "close": 6.31, "volume": 1010347.0}, {"date": "2025-04-23", "close": 6.37, "volume": 1113510.0}, {"date": "2025-04-24", "close": 6.43, "volume": 772890.0}, {"date": "2025-04-25", "close": 6.43, "volume": 984566.0}, {"date": "2025-04-28", "close": 6.51, "volume": 826668.0}, {"date": "2025-04-29", "close": 6.52, "volume": 865202.0}, {"date": "2025-04-30", "close": 6.56, "volume": 967177.0}, {"date": "2025-05-01", "close": 6.49, "volume": 1339357.0}, {"date": "2025-05-02", "close": 6.47, "volume": 1635642.0}, {"date": "2025-05-05", "close": 6.72, "volume": 901131.0}, {"date": "2025-05-06", "close": 5.79, "volume": 2100647.0}, {"date": "2025-05-07", "close": 5.645, "volume": 1438017.0}, {"date": "2025-05-08", "close": 6.0, "volume": 999201.0}, {"date": "2025-05-09", "close": 5.76, "volume": 742247.0}, {"date": "2025-05-12", "close": 6.09, "volume": 936096.0}, {"date": "2025-05-13", "close": 5.8, "volume": 1005413.0}, {"date": "2025-05-14", "close": 5.73, "volume": 956181.0}, {"date": "2025-05-15", "close": 5.95, "volume": 1208812.0}, {"date": "2025-05-16", "close": 6.02, "volume": 1067914.0}, {"date": "2025-05-19", "close": 6.24, "volume": 1316193.0}, {"date": "2025-05-20", "close": 6.38, "volume": 1236324.0}, {"date": "2025-05-21", "close": 6.2, "volume": 1145225.0}, {"date": "2025-05-22", "close": 6.24, "volume": 848804.0}, {"date": "2025-05-23", "close": 5.64, "volume": 2678687.0}, {"date": "2025-05-27", "close": 5.61, "volume": 1141836.0}, {"date": "2025-05-28", "close": 5.55, "volume": 807895.0}, {"date": "2025-05-29", "close": 5.82, "volume": 1153520.0}, {"date": "2025-05-30", "close": 5.69, "volume": 880635.0}, {"date": "2025-06-02", "close": 6.3, "volume": 2281801.0}, {"date": "2025-06-03", "close": 6.42, "volume": 1600907.0}, {"date": "2025-06-04", "close": 6.45, "volume": 1260006.0}, {"date": "2025-06-05", "close": 6.57, "volume": 853712.0}, {"date": "2025-06-06", "close": 6.73, "volume": 767850.0}, {"date": "2025-06-09", "close": 6.73, "volume": 777707.0}, {"date": "2025-06-10", "close": 6.81, "volume": 672170.0}, {"date": "2025-06-11", "close": 6.92, "volume": 1828647.0}, {"date": "2025-06-12", "close": 6.66, "volume": 1570566.0}, {"date": "2025-06-13", "close": 6.44, "volume": 1120544.0}, {"date": "2025-06-16", "close": 6.49, "volume": 1219400.0}, {"date": "2025-06-17", "close": 6.2, "volume": 1306860.0}, {"date": "2025-06-18", "close": 6.06, "volume": 1053303.0}, {"date": "2025-06-20", "close": 5.85, "volume": 2268587.0}, {"date": "2025-06-23", "close": 5.87, "volume": 999700.0}, {"date": "2025-06-24", "close": 5.98, "volume": 1229342.0}, {"date": "2025-06-25", "close": 5.8, "volume": 796121.0}, {"date": "2025-06-26", "close": 5.73, "volume": 818426.0}, {"date": "2025-06-27", "close": 5.67, "volume": 3334854.0}, {"date": "2025-06-30", "close": 5.77, "volume": 1495988.0}, {"date": "2025-07-01", "close": 5.6, "volume": 1461083.0}, {"date": "2025-07-02", "close": 5.81, "volume": 1553457.0}, {"date": "2025-07-03", "close": 5.86, "volume": 781540.0}, {"date": "2025-07-07", "close": 5.68, "volume": 1128997.0}, {"date": "2025-07-08", "close": 5.81, "volume": 965709.0}, {"date": "2025-07-09", "close": 6.16, "volume": 1985420.0}, {"date": "2025-07-10", "close": 6.36, "volume": 2108878.0}, {"date": "2025-07-11", "close": 6.28, "volume": 1201090.0}, {"date": "2025-07-14", "close": 6.35, "volume": 1199385.0}, {"date": "2025-07-15", "close": 6.13, "volume": 938424.0}, {"date": "2025-07-16", "close": 6.38, "volume": 2349302.0}, {"date": "2025-07-17", "close": 6.6, "volume": 1548252.0}, {"date": "2025-07-18", "close": 6.36, "volume": 1056540.0}, {"date": "2025-07-21", "close": 6.47, "volume": 1349348.0}, {"date": "2025-07-22", "close": 6.67, "volume": 1301537.0}, {"date": "2025-07-23", "close": 6.44, "volume": 1352369.0}, {"date": "2025-07-24", "close": 6.47, "volume": 1083114.0}, {"date": "2025-07-25", "close": 6.23, "volume": 924362.0}, {"date": "2025-07-28", "close": 6.195, "volume": 887614.0}, {"date": "2025-07-29", "close": 6.37, "volume": 1206957.0}, {"date": "2025-07-30", "close": 6.3, "volume": 1217921.0}, {"date": "2025-07-31", "close": 6.05, "volume": 945481.0}, {"date": "2025-08-01", "close": 6.02, "volume": 1188148.0}, {"date": "2025-08-04", "close": 6.32, "volume": 1378158.0}, {"date": "2025-08-05", "close": 6.36, "volume": 1636440.0}, {"date": "2025-08-06", "close": 6.03, "volume": 1185836.0}, {"date": "2025-08-07", "close": 5.96, "volume": 990132.0}, {"date": "2025-08-08", "close": 5.54, "volume": 3433606.0}, {"date": "2025-08-11", "close": 5.54, "volume": 1663909.0}, {"date": "2025-08-12", "close": 6.2, "volume": 1733649.0}, {"date": "2025-08-13", "close": 6.49, "volume": 2021224.0}, {"date": "2025-08-14", "close": 6.6, "volume": 1237787.0}, {"date": "2025-08-15", "close": 7.34, "volume": 4325246.0}, {"date": "2025-08-18", "close": 7.48, "volume": 2806333.0}, {"date": "2025-08-19", "close": 7.19, "volume": 1709061.0}, {"date": "2025-08-20", "close": 7.05, "volume": 1439451.0}, {"date": "2025-08-21", "close": 7.44, "volume": 2350913.0}, {"date": "2025-08-22", "close": 7.65, "volume": 2562721.0}, {"date": "2025-08-25", "close": 7.65, "volume": 1390882.0}, {"date": "2025-08-26", "close": 7.58, "volume": 1049148.0}, {"date": "2025-08-27", "close": 7.86, "volume": 1702016.0}, {"date": "2025-08-28", "close": 8.07, "volume": 3057844.0}, {"date": "2025-08-29", "close": 7.9, "volume": 1676375.0}, {"date": "2025-09-02", "close": 7.95, "volume": 1864556.0}, {"date": "2025-09-03", "close": 8.43, "volume": 1467373.0}, {"date": "2025-09-04", "close": 8.13, "volume": 1610900.0}, {"date": "2025-09-05", "close": 8.22, "volume": 1304573.0}, {"date": "2025-09-08", "close": 8.14, "volume": 1507700.0}, {"date": "2025-09-09", "close": 8.01, "volume": 903604.0}, {"date": "2025-09-10", "close": 8.17, "volume": 4042390.0}, {"date": "2025-09-11", "close": 8.825, "volume": 2059702.0}, {"date": "2025-09-12", "close": 8.19, "volume": 1582320.0}, {"date": "2025-09-15", "close": 8.21, "volume": 1435286.0}, {"date": "2025-09-16", "close": 8.35, "volume": 1324337.0}, {"date": "2025-09-17", "close": 8.09, "volume": 1336966.0}, {"date": "2025-09-18", "close": 8.44, "volume": 1274882.0}, {"date": "2025-09-19", "close": 8.25, "volume": 2186960.0}, {"date": "2025-09-22", "close": 8.09, "volume": 1266203.0}, {"date": "2025-09-23", "close": 8.24, "volume": 1443583.0}, {"date": "2025-09-24", "close": 8.38, "volume": 1344274.0}, {"date": "2025-09-25", "close": 8.36, "volume": 1312257.0}, {"date": "2025-09-26", "close": 9.05, "volume": 3002876.0}, {"date": "2025-09-29", "close": 8.97, "volume": 2175295.0}, {"date": "2025-09-30", "close": 8.85, "volume": 1815731.0}, {"date": "2025-10-01", "close": 9.2, "volume": 1810913.0}, {"date": "2025-10-02", "close": 9.14, "volume": 1949998.0}, {"date": "2025-10-03", "close": 9.57, "volume": 1753096.0}, {"date": "2025-10-06", "close": 9.8, "volume": 1589131.0}, {"date": "2025-10-07", "close": 9.43, "volume": 1522468.0}, {"date": "2025-10-08", "close": 10.08, "volume": 2110587.0}, {"date": "2025-10-09", "close": 10.25, "volume": 2065636.0}, {"date": "2025-10-10", "close": 9.85, "volume": 1465243.0}, {"date": "2025-10-13", "close": 9.93, "volume": 1351463.0}, {"date": "2025-10-14", "close": 9.62, "volume": 1716749.0}, {"date": "2025-10-15", "close": 10.29, "volume": 2425181.0}, {"date": "2025-10-16", "close": 10.13, "volume": 1443812.0}, {"date": "2025-10-17", "close": 9.84, "volume": 1101204.0}, {"date": "2025-10-20", "close": 9.99, "volume": 3357140.0}, {"date": "2025-10-21", "close": 9.58, "volume": 1368401.0}, {"date": "2025-10-22", "close": 9.28, "volume": 1348644.0}, {"date": "2025-10-23", "close": 9.1, "volume": 1443712.0}, {"date": "2025-10-24", "close": 9.7, "volume": 2869609.0}, {"date": "2025-10-27", "close": 11.04, "volume": 4587407.0}, {"date": "2025-10-28", "close": 10.51, "volume": 2188706.0}, {"date": "2025-10-29", "close": 10.26, "volume": 1495484.0}, {"date": "2025-10-30", "close": 10.44, "volume": 1341027.0}, {"date": "2025-10-31", "close": 10.27, "volume": 1670027.0}, {"date": "2025-11-03", "close": 9.77, "volume": 4247272.0}, {"date": "2025-11-04", "close": 9.96, "volume": 3398707.0}, {"date": "2025-11-05", "close": 9.94, "volume": 1920098.0}, {"date": "2025-11-06", "close": 10.16, "volume": 1430260.0}, {"date": "2025-11-07", "close": 9.86, "volume": 1573210.0}, {"date": "2025-11-10", "close": 10.32, "volume": 1150481.0}, {"date": "2025-11-11", "close": 10.69, "volume": 1576003.0}, {"date": "2025-11-12", "close": 10.68, "volume": 1442410.0}, {"date": "2025-11-13", "close": 10.68, "volume": 5321606.0}, {"date": "2025-11-14", "close": 11.205, "volume": 4492947.0}, {"date": "2025-11-17", "close": 10.85, "volume": 2724076.0}, {"date": "2025-11-18", "close": 11.08, "volume": 1744150.0}, {"date": "2025-11-19", "close": 11.32, "volume": 1633479.0}, {"date": "2025-11-20", "close": 10.98, "volume": 1628144.0}, {"date": "2025-11-21", "close": 11.17, "volume": 1148415.0}, {"date": "2025-11-24", "close": 11.73, "volume": 1696386.0}, {"date": "2025-11-25", "close": 11.6, "volume": 1534537.0}, {"date": "2025-11-26", "close": 11.99, "volume": 1983467.0}, {"date": "2025-11-28", "close": 12.14, "volume": 635589.0}, {"date": "2025-12-01", "close": 11.44, "volume": 1391142.0}, {"date": "2025-12-02", "close": 11.13, "volume": 1355455.0}, {"date": "2025-12-03", "close": 11.97, "volume": 1454973.0}, {"date": "2025-12-04", "close": 11.98, "volume": 1439358.0}, {"date": "2025-12-05", "close": 11.95, "volume": 1310459.0}, {"date": "2025-12-08", "close": 11.64, "volume": 1398021.0}, {"date": "2025-12-09", "close": 10.67, "volume": 2287127.0}, {"date": "2025-12-10", "close": 10.74, "volume": 1478193.0}, {"date": "2025-12-11", "close": 10.46, "volume": 1477475.0}, {"date": "2025-12-12", "close": 10.22, "volume": 1479448.0}, {"date": "2025-12-15", "close": 10.56, "volume": 1729380.0}, {"date": "2025-12-16", "close": 10.63, "volume": 1297692.0}, {"date": "2025-12-17", "close": 10.18, "volume": 3038916.0}, {"date": "2025-12-18", "close": 9.85, "volume": 2759272.0}, {"date": "2025-12-19", "close": 9.84, "volume": 4243238.0}, {"date": "2025-12-22", "close": 11.27, "volume": 2012987.0}, {"date": "2025-12-23", "close": 10.79, "volume": 1664572.0}, {"date": "2025-12-24", "close": 11.06, "volume": 553196.0}, {"date": "2025-12-26", "close": 10.63, "volume": 1169014.0}, {"date": "2025-12-29", "close": 10.45, "volume": 1066105.0}, {"date": "2025-12-30", "close": 10.22, "volume": 1138888.0}, {"date": "2025-12-31", "close": 10.39, "volume": 877912.0}, {"date": "2026-01-02", "close": 10.335, "volume": 869020.0}, {"date": "2026-01-05", "close": 9.54, "volume": 2417726.0}, {"date": "2026-01-06", "close": 9.54, "volume": 1498041.0}, {"date": "2026-01-07", "close": 9.97, "volume": 1925170.0}, {"date": "2026-01-08", "close": 9.55, "volume": 1423588.0}, {"date": "2026-01-09", "close": 9.41, "volume": 1664334.0}, {"date": "2026-01-12", "close": 9.17, "volume": 1517701.0}, {"date": "2026-01-13", "close": 9.21, "volume": 1119064.0}, {"date": "2026-01-14", "close": 9.36, "volume": 899094.0}, {"date": "2026-01-15", "close": 8.91, "volume": 1068882.0}, {"date": "2026-01-16", "close": 8.46, "volume": 2301674.0}, {"date": "2026-01-20", "close": 8.6, "volume": 1743965.0}, {"date": "2026-01-21", "close": 8.72, "volume": 1237624.0}, {"date": "2026-01-22", "close": 9.09, "volume": 1182607.0}, {"date": "2026-01-23", "close": 8.63, "volume": 1672425.0}, {"date": "2026-01-26", "close": 8.57, "volume": 1189229.0}, {"date": "2026-01-27", "close": 8.47, "volume": 1149349.0}, {"date": "2026-01-28", "close": 8.04, "volume": 1194435.0}, {"date": "2026-01-29", "close": 8.22, "volume": 774216.0}, {"date": "2026-01-30", "close": 8.12, "volume": 1397107.0}, {"date": "2026-02-02", "close": 8.27, "volume": 986241.0}, {"date": "2026-02-03", "close": 8.23, "volume": 1187875.0}, {"date": "2026-02-04", "close": 8.07, "volume": 1545518.0}, {"date": "2026-02-05", "close": 7.4, "volume": 1716419.0}, {"date": "2026-02-06", "close": 7.83, "volume": 1539231.0}, {"date": "2026-02-09", "close": 7.77, "volume": 1014687.0}, {"date": "2026-02-10", "close": 7.84, "volume": 1093734.0}, {"date": "2026-02-11", "close": 7.84, "volume": 859363.0}, {"date": "2026-02-12", "close": 8.02, "volume": 1220693.0}, {"date": "2026-02-13", "close": 8.31, "volume": 2672320.0}, {"date": "2026-02-17", "close": 8.48, "volume": 2066642.0}, {"date": "2026-02-18", "close": 8.49, "volume": 1564745.0}, {"date": "2026-02-19", "close": 8.58, "volume": 1193642.0}, {"date": "2026-02-20", "close": 8.46, "volume": 1562223.0}, {"date": "2026-02-23", "close": 8.35, "volume": 1733608.0}, {"date": "2026-02-24", "close": 8.38, "volume": 1770851.0}, {"date": "2026-02-25", "close": 8.56, "volume": 1608215.0}, {"date": "2026-02-26", "close": 8.65, "volume": 1184725.0}, {"date": "2026-02-27", "close": 8.73, "volume": 1257012.0}, {"date": "2026-03-02", "close": 8.68, "volume": 1211954.0}, {"date": "2026-03-03", "close": 8.5, "volume": 1048714.0}, {"date": "2026-03-04", "close": 8.55, "volume": 2251078.0}, {"date": "2026-03-05", "close": 8.51, "volume": 3323968.0}, {"date": "2026-03-06", "close": 8.96, "volume": 1992090.0}, {"date": "2026-03-09", "close": 9.39, "volume": 2186207.0}, {"date": "2026-03-10", "close": 9.26, "volume": 1608559.0}, {"date": "2026-03-11", "close": 9.22, "volume": 1489307.0}, {"date": "2026-03-12", "close": 8.84, "volume": 1699060.0}, {"date": "2026-03-13", "close": 8.65, "volume": 1285241.0}, {"date": "2026-03-16", "close": 8.73, "volume": 982359.0}, {"date": "2026-03-17", "close": 8.58, "volume": 805970.0}, {"date": "2026-03-18", "close": 8.39, "volume": 934242.0}, {"date": "2026-03-19", "close": 8.43, "volume": 800117.0}, {"date": "2026-03-20", "close": 8.26, "volume": 2695440.0}, {"date": "2026-03-23", "close": 8.32, "volume": 1423874.0}, {"date": "2026-03-24", "close": 8.07, "volume": 983168.0}, {"date": "2026-03-25", "close": 8.55, "volume": 1010646.0}, {"date": "2026-03-26", "close": 8.36, "volume": 1200948.0}, {"date": "2026-03-27", "close": 7.74, "volume": 2197072.0}, {"date": "2026-03-30", "close": 7.73, "volume": 1207343.0}, {"date": "2026-03-31", "close": 8.13, "volume": 1392728.0}, {"date": "2026-04-01", "close": 8.34, "volume": 1361514.0}, {"date": "2026-04-02", "close": 8.61, "volume": 4391977.0}, {"date": "2026-04-06", "close": 8.49, "volume": 838326.0}, {"date": "2026-04-07", "close": 8.82, "volume": 1456860.0}, {"date": "2026-04-08", "close": 8.79, "volume": 1046033.0}, {"date": "2026-04-09", "close": 8.85, "volume": 764492.0}, {"date": "2026-04-10", "close": 8.67, "volume": 880088.0}, {"date": "2026-04-13", "close": 8.72, "volume": 800851.0}, {"date": "2026-04-14", "close": 9.14, "volume": 1703753.0}, {"date": "2026-04-15", "close": 9.05, "volume": 874517.0}, {"date": "2026-04-16", "close": 8.94, "volume": 1045784.0}, {"date": "2026-04-17", "close": 9.68, "volume": 3581741.0}, {"date": "2026-04-20", "close": 9.78, "volume": 1605856.0}, {"date": "2026-04-21", "close": 9.47, "volume": 1534021.0}, {"date": "2026-04-22", "close": 9.53, "volume": 983056.0}, {"date": "2026-04-23", "close": 9.27, "volume": 993062.0}, {"date": "2026-04-24", "close": 9.26, "volume": 852928.0}, {"date": "2026-04-27", "close": 9.07, "volume": 872785.0}, {"date": "2026-04-28", "close": 8.83, "volume": 1182539.0}, {"date": "2026-04-29", "close": 8.75, "volume": 1233660.0}, {"date": "2026-04-30", "close": 8.83, "volume": 774011.0}, {"date": "2026-05-01", "close": 8.77, "volume": 1217943.0}, {"date": "2026-05-04", "close": 9.25, "volume": 1307368.0}, {"date": "2026-05-05", "close": 9.29, "volume": 816874.0}, {"date": "2026-05-06", "close": 9.56, "volume": 1066236.0}, {"date": "2026-05-07", "close": 9.32, "volume": 947755.0}, {"date": "2026-05-08", "close": 9.42, "volume": 889209.0}, {"date": "2026-05-11", "close": 9.51, "volume": 1181802.0}, {"date": "2026-05-12", "close": 9.68, "volume": 1840027.0}, {"date": "2026-05-13", "close": 9.48, "volume": 2427528.0}, {"date": "2026-05-14", "close": 9.74, "volume": 2022433.0}, {"date": "2026-05-15", "close": 9.22, "volume": 1516361.0}, {"date": "2026-05-18", "close": 9.2, "volume": 1121533.0}, {"date": "2026-05-19", "close": 8.96, "volume": 1402319.0}, {"date": "2026-05-20", "close": 10.34, "volume": 5341981.0}, {"date": "2026-05-21", "close": 11.13, "volume": 5228404.0}, {"date": "2026-05-22", "close": 11.25, "volume": 2488755.0}, {"date": "2026-05-26", "close": 10.41, "volume": 2932514.0}, {"date": "2026-05-27", "close": 10.24, "volume": 1454316.0}, {"date": "2026-05-28", "close": 9.97, "volume": 1604975.0}, {"date": "2026-05-29", "close": 10.2, "volume": 1722158.0}, {"date": "2026-06-01", "close": 9.035, "volume": 2101931.0}, {"date": "2026-06-02", "close": 8.97, "volume": 2658887.0}, {"date": "2026-06-03", "close": 8.655, "volume": 1591045.0}, {"date": "2026-06-04", "close": 8.77, "volume": 2094030.0}, {"date": "2026-06-05", "close": 8.74, "volume": 3225817.0}, {"date": "2026-06-08", "close": 8.56, "volume": 1426426.0}, {"date": "2026-06-09", "close": 8.81, "volume": 2013608.0}, {"date": "2026-06-10", "close": 8.68, "volume": 1816541.0}, {"date": "2026-06-11", "close": 8.86, "volume": 2230897.0}, {"date": "2026-06-12", "close": 9.05, "volume": 1295219.0}, {"date": "2026-06-15", "close": 9.54, "volume": 1680637.0}, {"date": "2026-06-16", "close": 9.4, "volume": 1014441.0}, {"date": "2026-06-17", "close": 9.57, "volume": 1804079.0}, {"date": "2026-06-18", "close": 9.93, "volume": 1700093.0}, {"date": "2026-06-22", "close": 10.36, "volume": 1386198.0}, {"date": "2026-06-23", "close": 10.38, "volume": 1112960.0}, {"date": "2026-06-24", "close": 10.62, "volume": 1304022.0}, {"date": "2026-06-25", "close": 10.36, "volume": 1510608.0}, {"date": "2026-06-26", "close": 10.9, "volume": 5273189.0}, {"date": "2026-06-29", "close": 10.97, "volume": 1165385.0}, {"date": "2026-06-30", "close": 10.97, "volume": 1529261.0}, {"date": "2026-07-01", "close": 10.78, "volume": 2086812.0}, {"date": "2026-07-02", "close": 11.1, "volume": 1889482.0}, {"date": "2026-07-06", "close": 11.04, "volume": 1351233.0}, {"date": "2026-07-07", "close": 11.99, "volume": 3812066.0}, {"date": "2026-07-08", "close": 12.12, "volume": 1918782.0}, {"date": "2026-07-09", "close": 12.08, "volume": 1414362.0}, {"date": "2026-07-10", "close": 11.45, "volume": 1338778.0}, {"date": "2026-07-13", "close": 10.91, "volume": 1579693.0}, {"date": "2026-07-14", "close": 11.24, "volume": 1591652.0}, {"date": "2026-07-15", "close": 11.33, "volume": 1152783.0}, {"date": "2026-07-16", "close": 10.89, "volume": 939033.0}, {"date": "2026-07-17", "close": 10.86, "volume": 814981.0}, {"date": "2026-07-20", "close": 10.68, "volume": 821129.0}, {"date": "2026-07-21", "close": 10.89, "volume": 1217903.0}, {"date": "2026-07-22", "close": 10.54, "volume": 849940.0}, {"date": "2026-07-23", "close": 10.45, "volume": 727766.0}, {"date": "2026-07-24", "close": 10.39, "volume": 1138029.0}, {"date": "2026-07-27", "close": 10.15, "volume": 1193867.0}, {"date": "2026-07-28", "close": 9.31, "volume": 1482977.0}, {"date": "2026-07-29", "close": 8.93, "volume": 1787602.0}, {"date": "2026-07-30", "close": 9.31, "volume": 1408586.0}, {"date": "2026-07-31", "close": 9.01, "volume": 1171362.0}, {"date": "2026-08-03", "close": 9.19, "volume": 1154634.0}, {"date": "2026-08-04", "close": 9.47, "volume": 1005842.0}, {"date": "2026-08-05", "close": 9.2, "volume": 1281242.0}, {"date": "2026-08-06", "close": 9.28, "volume": 844100.0}, {"date": "2026-08-07", "close": 9.57, "volume": 749268.0}, {"date": "2026-08-10", "close": 9.85, "volume": 1696881.0}, {"date": "2026-08-11", "close": 9.93, "volume": 876705.0}, {"date": "2026-08-12", "close": 9.94, "volume": 1147140.0}, {"date": "2026-08-13", "close": 10.09, "volume": 4478079.0}, {"date": "2026-08-14", "close": 10.86, "volume": 1886011.0}, {"date": "2026-08-17", "close": 11.28, "volume": 2103635.0}, {"date": "2026-08-18", "close": 12.33, "volume": 4086892.0}, {"date": "2026-08-19", "close": 12.53, "volume": 4077719.0}, {"date": "2026-08-20", "close": 11.71, "volume": 2134396.0}, {"date": "2026-08-21", "close": 11.89, "volume": 2027522.0}], "refreshing": true}