{"ticker": "LEU", "overview": {"cik": "1065059", "ticker": "LEU", "name": "CENTRUS ENERGY CORP", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001628280-26-068047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003767", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062535", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-107103", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-106829", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-11", "title": "Form FWP", "accession": "0001104659-26-106787", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001104659-26-106409", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003258", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057731", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056649", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000429", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053897", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053863", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053433", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001354", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000009631-26-000021", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-14", "title": "FORM 4/A", "accession": "0001628280-26-048102", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046801", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046309", "price_sensitive": false}]}, "description": "CENTRUS ENERGY CORP trades as LEU on the NYSE and is registered in the United States, classified under Mining & Quarrying of Nonmetallic Minerals (No Fuels) (SIC 1400). Privy Trades holds 265 insider filings for the company, from October 2014 to May 2026. Across those, 18 insiders disclosed 12 open-market purchases totalling $10.01M against 51 sales totalling $23.92M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 10005714.9644, "sell_n": 51, "sell_sum": 23915834.928999998, "net": -13910119.964599997, "insiders": 18, "first_date": "2014-10-08", "last_date": "2026-05-11"}, "metrics": {"ticker": "LEU", "has_prices": true, "as_of": "2026-10-08", "last": 142.09, "prev_close": 147.14, "change": -5.049999999999983, "change_pct": -0.03432105477776256, "session_volume": 907670.0, "vwap_5": 146.59669239142977, "vwap_20": 146.36064908086524, "vwap_60": 164.90243367010297, "vwap_250": 235.09205532955943, "high_52w": 342.99, "low_52w": 138.18, "avg_volume_20": 790025.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003767", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003767-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0002012383-26-003258", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003258-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "13DG-0000093751-26-000578", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP takes a 10.2% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000093751-26-000578-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0000869178-26-000078", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 8.7% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000869178-26-000078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001628280-26-056649", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Todd M. Tinelli", "who_key": "TINELLI TODD M", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38973.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079455/000162828026056649/0001628280-26-056649-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0002100119-26-001354", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP takes a 5.02% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0002100119-26-001354-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0002012383-26-002227", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002227-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0000093751-26-000429", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP takes a 8.6% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000093751-26-000429-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000009631-26-000021", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 6.91% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000021-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001628280-26-046304", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Ray A. Rothrock", "who_key": "Rothrock Ray A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026046304/0001628280-26-046304-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}, {"id": "0001628280-26-046305", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Kirkland H. Donald", "who_key": "DONALD KIRKLAND H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026046305/0001628280-26-046305-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}, {"id": "0001628280-26-046306", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "William J. Madia", "who_key": "Madia William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026046306/0001628280-26-046306-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}, {"id": "0001628280-26-046307", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Tina W. Jonas", "who_key": "Jonas Tina W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026046307/0001628280-26-046307-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}, {"id": "0001628280-26-046309", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Mikel H. Williams", "who_key": "Williams Mikel H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026046309/0001628280-26-046309-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}, {"id": "0001628280-26-045010", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Kirkland H. Donald", "who_key": "DONALD KIRKLAND H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026045010/0001628280-26-045010-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198220}, {"id": "0001628280-26-045013", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Tina W. Jonas", "who_key": "Jonas Tina W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026045013/0001628280-26-045013-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198220}, {"id": "0001628280-26-045015", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "William J. Madia", "who_key": "Madia William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026045015/0001628280-26-045015-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198220}, {"id": "0001628280-26-045018", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Ray A. Rothrock", "who_key": "Rothrock Ray A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026045018/0001628280-26-045018-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198220}, {"id": "0001628280-26-045020", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Mikel H. Williams", "who_key": "Williams Mikel H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026045020/0001628280-26-045020-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198220}, {"id": "0001628280-26-044784", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Yanhong Dai", "who_key": "DAI YANHONG", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026044784/0001628280-26-044784-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-044785", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "John M. A. Donelson", "who_key": "Donelson John M A", "role": "SVP, Sales & Chief Mktg Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026044785/0001628280-26-044785-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-044786", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Patrick Sidney Brown", "who_key": "BROWN PATRICK SIDNEY", "role": "SVP, FIELD OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026044786/0001628280-26-044786-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-044787", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Neal Kanth Nagarajan", "who_key": "NAGARAJAN NEAL KANTH", "role": "SVP, Head Investor Relations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026044787/0001628280-26-044787-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-044788", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Richard Dingley Emery III", "who_key": "Emery Richard Dingley III", "role": "SVP, GC, CCO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026044788/0001628280-26-044788-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-044789", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Todd M. Tinelli", "who_key": "TINELLI TODD M", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026044789/0001628280-26-044789-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-044790", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Amir Vadim Vexler", "who_key": "VEXLER AMIR VADIM", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026044790/0001628280-26-044790-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "0001628280-26-048102", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Neal Kanth Nagarajan", "who_key": "NAGARAJAN NEAL KANTH", "role": "SVP, Head Investor Relations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on LEU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000162828026048102/0001628280-26-048102-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "13DG-0000869178-26-000038", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 6.4% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000869178-26-000038-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000905148-26-002478", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 6.41% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000905148-26-002478-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001104659-26-062475", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 2% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0001104659-26-062475-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "recent_buys": [{"id": "0000930413-23-001029", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 827740.2, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "10% owner buys $828K more of LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041323001029/0000930413-23-001029-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911820}, {"id": "0000930413-22-001075", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 596307.3, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Major holder piles $596K into LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041322001075/0000930413-22-001075-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348140}, {"id": "0000930413-22-001068", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 533217.61, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "LEU's biggest backer adds $533K", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041322001068/0000930413-22-001068-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353900}, {"id": "0000930413-21-000570", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The whale tops up: $0 of LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041321000570/0000930413-21-000570-index.htm", "trade_date": "2021-02-02", "timestamp": "2021-02-02", "mins": 3023500}, {"id": "0001567619-20-015966", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000000.0, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Board member picks up $5M of LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761920015966/0001567619-20-015966-index.htm", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261100}, {"id": "0000930413-16-006130", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1181250.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "3 insiders pile into LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316006130/0000930413-16-006130-index.htm", "trade_date": "2016-03-22", "timestamp": "2016-03-22", "mins": 5583820}, {"id": "0000930413-16-005822", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 139581.2, "score": 38.4, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "LEU draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005822/0000930413-16-005822-index.htm", "trade_date": "2016-03-01", "timestamp": "2016-03-01", "mins": 5614060}, {"id": "0000930413-16-005221", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 185872.58000000002, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "3 insiders pile into LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005221/0000930413-16-005221-index.htm", "trade_date": "2016-01-20", "timestamp": "2016-01-20", "mins": 5673100}, {"id": "0000930413-16-005220", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 391512.38, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "That makes 3 insiders into LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005220/0000930413-16-005220-index.htm", "trade_date": "2015-12-17", "timestamp": "2015-12-17", "mins": 5722060}, {"id": "0000930413-16-005219", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 676046.9, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "3 insiders pile into LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005219/0000930413-16-005219-index.htm", "trade_date": "2015-10-12", "timestamp": "2015-10-12", "mins": 5817100}, {"id": "0000930413-16-005218", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 337603.28, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider cluster: 3 buying LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005218/0000930413-16-005218-index.htm", "trade_date": "2015-07-16", "timestamp": "2015-07-16", "mins": 5943820}, {"id": "0001209191-15-012599", "src": "INSIDERS", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Lloyd I. Miller III", "who_key": "MILLER LLOYD I III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 136583.51440000001, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "3 insiders now buying LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000120919115012599/0001209191-15-012599-index.htm", "trade_date": "2015-02-11", "timestamp": "2015-02-11", "mins": 6167020}], "institutional": [{"id": "13DG-0002012383-26-003767", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.8% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003767-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0000093751-26-000578", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP takes a 10.2% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000093751-26-000578-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91660}, {"id": "13DG-0002012383-26-003258", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.6% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003258-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "13DG-0000869178-26-000078", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 8.7% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000869178-26-000078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000093751-26-000429", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP takes a 8.6% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000093751-26-000429-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-001354", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP takes a 5.02% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0002100119-26-001354-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0002012383-26-002227", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002227-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0000009631-26-000021", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 6.91% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000021-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000869178-26-000038", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 6.4% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000869178-26-000038-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000905148-26-002478", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 6.41% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000905148-26-002478-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001104659-26-062475", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP moves to a 2% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0001104659-26-062475-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000093751-26-000218", "src": "13DG", "ticker": "LEU", "cik": "1065059", "company": "CENTRUS ENERGY CORP", "company_raw": "CENTRUS ENERGY CORP", "who": "Centrus Energy Corp", "who_key": "CENTRUS ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CENTRUS ENERGY CORP takes a 7.4% passive stake in LEU", "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/0000093751-26-000218-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Centrus Energy Corp. Class A Common Stock", "new_value": "CENTRUS ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001065059", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001065059", "applied": 1, "detected_at": "2026-10-25T18:39:57.428531"}]}, "key_people": [{"who": "Morris Bawabeh", "who_key": "Bawabeh Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4869131.45, "sold": 5542788.171399999, "net": -673656.7213999992, "trades": 11, "top_score": 53.2, "lean": "selling", "history": [{"action": "SELL", "amount": 5542788.171399999, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041323002303/0000930413-23-002303-index.htm"}, {"action": "BUY", "amount": 827740.2, "date": "2023-03-16", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041323001029/0000930413-23-001029-index.htm"}, {"action": "BUY", "amount": 596307.3, "date": "2022-05-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041322001075/0000930413-22-001075-index.htm"}, {"action": "BUY", "amount": 533217.61, "date": "2022-05-13", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041322001068/0000930413-22-001068-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-02-02", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041321000570/0000930413-21-000570-index.htm"}, {"action": "BUY", "amount": 1181250.0, "date": "2016-03-22", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316006130/0000930413-16-006130-index.htm"}, {"action": "BUY", "amount": 139581.2, "date": "2016-03-01", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005822/0000930413-16-005822-index.htm"}, {"action": "BUY", "amount": 185872.58000000002, "date": "2016-01-20", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005221/0000930413-16-005221-index.htm"}, {"action": "BUY", "amount": 391512.38, "date": "2015-12-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005220/0000930413-16-005220-index.htm"}, {"action": "BUY", "amount": 676046.9, "date": "2015-10-12", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005219/0000930413-16-005219-index.htm"}, {"action": "BUY", "amount": 337603.28, "date": "2015-07-16", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041316005218/0000930413-16-005218-index.htm"}], "latest": {"action": "SELL", "amount": 5542788.171399999, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000093041323002303/0000930413-23-002303-index.htm"}}, {"who": "Daniel B. Poneman", "who_key": "PONEMAN DANIEL B", "role": "PRESIDENT & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6701195.7011, "net": -6701195.7011, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 339192.089, "date": "2022-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922009130/0001567619-22-009130-index.htm"}, {"action": "SELL", "amount": 384353.0181, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922007641/0001567619-22-007641-index.htm"}, {"action": "SELL", "amount": 529041.284, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922006015/0001567619-22-006015-index.htm"}, {"action": "SELL", "amount": 477701.8276, "date": "2022-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922001935/0001567619-22-001935-index.htm"}, {"action": "SELL", "amount": 636478.0444, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921022557/0001567619-21-022557-index.htm"}, {"action": "SELL", "amount": 687607.6799, "date": "2021-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921021261/0001567619-21-021261-index.htm"}, {"action": "SELL", "amount": 631895.8999999999, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921019050/0001567619-21-019050-index.htm"}, {"action": "SELL", "amount": 445320.04000000004, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921017618/0001567619-21-017618-index.htm"}, {"action": "SELL", "amount": 295586.4, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921016521/0001567619-21-016521-index.htm"}, {"action": "SELL", "amount": 290734.02, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921014191/0001567619-21-014191-index.htm"}, {"action": "SELL", "amount": 310884.3456, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921012689/0001567619-21-012689-index.htm"}, {"action": "SELL", "amount": 270743.67579999997, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921011544/0001567619-21-011544-index.htm"}, {"action": "SELL", "amount": 269597.447, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921008794/0001567619-21-008794-index.htm"}, {"action": "SELL", "amount": 284923.2392, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921007183/0001567619-21-007183-index.htm"}, {"action": "SELL", "amount": 278382.6254, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921005264/0001567619-21-005264-index.htm"}, {"action": "SELL", "amount": 246796.0949, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921001773/0001567619-21-001773-index.htm"}, {"action": "SELL", "amount": 321957.9702, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761920021639/0001567619-20-021639-index.htm"}], "latest": {"action": "SELL", "amount": 339192.089, "date": "2022-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922009130/0001567619-22-009130-index.htm"}}, {"who": "Neil S. Subin", "who_key": "SUBIN NEIL S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5000000.0, "sold": 0, "net": 5000000.0, "trades": 1, "top_score": 59.4, "lean": "buying", "history": [{"action": "BUY", "amount": 5000000.0, "date": "2020-08-21", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761920015966/0001567619-20-015966-index.htm"}], "latest": {"action": "BUY", "amount": 5000000.0, "date": "2020-08-21", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761920015966/0001567619-20-015966-index.htm"}}, {"who": "Philip O. Strawbridge", "who_key": "Strawbridge Philip O", "role": "SVP, CFO, CAO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4931576.4906, "net": -4931576.4906, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 719836.9741, "date": "2022-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922018482/0001567619-22-018482-index.htm"}, {"action": "SELL", "amount": 1249966.0938000001, "date": "2022-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922018318/0001567619-22-018318-index.htm"}, {"action": "SELL", "amount": 1068987.6363, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921022469/0001567619-21-022469-index.htm"}, {"action": "SELL", "amount": 1892785.7863999999, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921021017/0001567619-21-021017-index.htm"}], "latest": {"action": "SELL", "amount": 719836.9741, "date": "2022-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922018482/0001567619-22-018482-index.htm"}}, {"who": "John M. A. Donelson", "who_key": "Donelson John M A", "role": "SVP, Sales & Chief Mktg Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2079438.74, "net": -2079438.74, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 359428.92, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000106505925000028/0001065059-25-000028-index.htm"}, {"action": "SELL", "amount": 646777.52, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000106505924000017/0001065059-24-000017-index.htm"}, {"action": "SELL", "amount": 389388.16, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922021156/0001567619-22-021156-index.htm"}, {"action": "SELL", "amount": 196110.53999999998, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921011266/0001567619-21-011266-index.htm"}, {"action": "SELL", "amount": 277000.42, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000106505921000019/0001065059-21-000019-index.htm"}, {"action": "SELL", "amount": 208125.0, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921006948/0001567619-21-006948-index.htm"}, {"action": "SELL", "amount": 2608.1800000000003, "date": "2014-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000114036114044958/0001140361-14-044958-index.htm"}], "latest": {"action": "SELL", "amount": 359428.92, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000106505925000028/0001065059-25-000028-index.htm"}}, {"who": "Larry B. Cutlip", "who_key": "CUTLIP LARRY B", "role": "SVP, FIELD OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1589244.3706999999, "net": -1589244.3706999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 481240.0, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000106505925000008/0001065059-25-000008-index.htm"}, {"action": "SELL", "amount": 112920.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000114036124037501/0001140361-24-037501-index.htm"}, {"action": "SELL", "amount": 423018.89999999997, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761923003939/0001567619-23-003939-index.htm"}, {"action": "SELL", "amount": 394843.81669999997, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921008632/0001567619-21-008632-index.htm"}, {"action": "SELL", "amount": 177221.654, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921007114/0001567619-21-007114-index.htm"}], "latest": {"action": "SELL", "amount": 481240.0, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000106505925000008/0001065059-25-000008-index.htm"}}, {"who": "Dennis John Scott", "who_key": "SCOTT DENNIS JOHN", "role": "SVP,GEN COUNS,CCO& CORP. SEC'Y", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1244321.0431, "net": -1244321.0431, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 403740.18149999995, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000114036123015921/0001140361-23-015921-index.htm"}, {"action": "SELL", "amount": 354385.8696, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761922020452/0001567619-22-020452-index.htm"}, {"action": "SELL", "amount": 391978.49199999997, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761921008641/0001567619-21-008641-index.htm"}, {"action": "SELL", "amount": 94216.5, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000156761920020419/0001567619-20-020419-index.htm"}], "latest": {"action": "SELL", "amount": 403740.18149999995, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000114036123015921/0001140361-23-015921-index.htm"}}, {"who": "Prospector Partners LLC", "who_key": "PROSPECTOR PARTNERS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1186306.1225, "net": -1186306.1225, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 646941.6725, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000091957414006747/0000919574-14-006747-index.htm"}, {"action": "SELL", "amount": 539364.4500000001, "date": "2014-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000091957414005649/0000919574-14-005649-index.htm"}], "latest": {"action": "SELL", "amount": 646941.6725, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065059/000091957414006747/0000919574-14-006747-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001628280-26-068047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003767", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062535", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "FORM 8-K", "accession": "0001104659-26-107103", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-106829", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-11", "title": "Form FWP", "accession": "0001104659-26-106787", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001104659-26-106409", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061036", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003258", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057731", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056649", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000429", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053897", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053863", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053433", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001354", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000009631-26-000021", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-14", "title": "FORM 4/A", "accession": "0001628280-26-048102", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046801", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046309", "price_sensitive": false}], "performance": {"ticker": "LEU", "has_prices": true, "summary": {"n": 12, "avg": 23.899412990195472, "win_rate": 1.0, "best": 36.29396325459317, "worst": 3.288862058557199, "as_of": "2026-10-08"}, "buys": [{"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 827740.2, "date": "2023-03-16", "score": 47.7, "ref_price": 33.13, "return": 3.288862058557199}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 596307.3, "date": "2022-05-17", "score": 46.1, "ref_price": 24.42, "return": 4.818591318591318}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 533217.61, "date": "2022-05-13", "score": 45.3, "ref_price": 21.29, "return": 5.674025364020668}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2021-02-02", "score": 14.8, "ref_price": 21.62, "return": 5.572155411655874}, {"who": "SUBIN NEIL S", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5000000.0, "date": "2020-08-21", "score": 59.4, "ref_price": 9.88, "return": 13.381578947368421}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1181250.0, "date": "2016-03-22", "score": 53.2, "ref_price": 3.81, "return": 36.29396325459317}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 139581.2, "date": "2016-03-01", "score": 38.4, "ref_price": 3.81, "return": 36.29396325459317}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185872.58000000002, "date": "2016-01-20", "score": 40.4, "ref_price": 3.81, "return": 36.29396325459317}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 391512.38, "date": "2015-12-17", "score": 44.1, "ref_price": 3.81, "return": 36.29396325459317}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 676046.9, "date": "2015-10-12", "score": 47.3, "ref_price": 3.81, "return": 36.29396325459317}, {"who": "Bawabeh Morris", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 337603.28, "date": "2015-07-16", "score": 43.1, "ref_price": 3.81, "return": 36.29396325459317}, {"who": "MILLER LLOYD I III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136583.51440000001, "date": "2015-02-11", "score": 41.7, "ref_price": 3.81, "return": 36.29396325459317}]}, "price_series": [{"date": "2016-10-10", "close": 3.81, "volume": 17606.0}, {"date": "2016-10-11", "close": 3.77, "volume": 16102.0}, {"date": "2016-10-12", "close": 3.83, "volume": 6711.0}, {"date": "2016-10-13", "close": 3.8, "volume": 9147.0}, {"date": "2016-10-14", "close": 3.83, "volume": 25516.0}, {"date": "2016-10-17", "close": 3.78, "volume": 24168.0}, {"date": "2016-10-18", "close": 3.83, "volume": 9753.0}, {"date": "2016-10-19", "close": 3.79, "volume": 25212.0}, {"date": "2016-10-20", "close": 3.82, "volume": 4087.0}, {"date": "2016-10-21", "close": 3.78, "volume": 15905.0}, {"date": "2016-10-24", "close": 3.8076, "volume": 25349.0}, {"date": "2016-10-25", "close": 3.85, "volume": 2739.0}, {"date": "2016-10-26", "close": 3.97, "volume": 27770.0}, {"date": "2016-10-27", "close": 3.925, "volume": 5425.0}, {"date": "2016-10-28", "close": 3.92, "volume": 8013.0}, {"date": "2016-10-31", "close": 3.88, "volume": 5033.0}, {"date": "2016-11-01", "close": 3.96, "volume": 14426.0}, {"date": "2016-11-02", "close": 4.09, "volume": 111605.0}, {"date": "2016-11-03", "close": 3.93, "volume": 43002.0}, {"date": "2016-11-04", "close": 3.93, "volume": 8150.0}, {"date": "2016-11-07", "close": 3.96, "volume": 35820.0}, {"date": "2016-11-08", "close": 4.0, "volume": 40536.0}, {"date": "2016-11-09", "close": 3.96, "volume": 22221.0}, {"date": "2016-11-10", "close": 3.9, "volume": 46111.0}, {"date": "2016-11-11", "close": 3.96, "volume": 31477.0}, {"date": "2016-11-14", "close": 4.15, "volume": 50986.0}, {"date": "2016-11-15", "close": 4.26, "volume": 113827.0}, {"date": "2016-11-16", "close": 4.44, "volume": 87537.0}, {"date": "2016-11-17", "close": 4.39, "volume": 87998.0}, {"date": "2016-11-18", "close": 4.44, "volume": 16851.0}, {"date": "2016-11-21", "close": 4.4867, "volume": 21957.0}, {"date": "2016-11-22", "close": 4.66, "volume": 50806.0}, {"date": "2016-11-23", "close": 4.7886, "volume": 100451.0}, {"date": "2016-11-25", "close": 5.14, "volume": 55475.0}, {"date": "2016-11-28", "close": 5.77, "volume": 182042.0}, {"date": "2016-11-29", "close": 5.9, "volume": 70028.0}, {"date": "2016-11-30", "close": 6.51, "volume": 181161.0}, {"date": "2016-12-01", "close": 6.11, "volume": 157857.0}, {"date": "2016-12-02", "close": 6.47, "volume": 85762.0}, {"date": "2016-12-05", "close": 6.49, "volume": 43481.0}, {"date": "2016-12-06", "close": 6.4, "volume": 28051.0}, {"date": "2016-12-07", "close": 6.19, "volume": 80098.0}, {"date": "2016-12-08", "close": 5.42, "volume": 159136.0}, {"date": "2016-12-09", "close": 6.12, "volume": 105990.0}, {"date": "2016-12-12", "close": 6.45, "volume": 74309.0}, {"date": "2016-12-13", "close": 6.3, "volume": 41975.0}, {"date": "2016-12-14", "close": 5.95, "volume": 47070.0}, {"date": "2016-12-15", "close": 5.92, "volume": 40765.0}, {"date": "2016-12-16", "close": 6.01, "volume": 22230.0}, {"date": "2016-12-19", "close": 6.01, "volume": 26953.0}, {"date": "2016-12-20", "close": 6.09, "volume": 26536.0}, {"date": "2016-12-21", "close": 5.95, "volume": 22633.0}, {"date": "2016-12-22", "close": 6.06, "volume": 92202.0}, {"date": "2016-12-23", "close": 5.89, "volume": 77893.0}, {"date": "2016-12-27", "close": 5.82, "volume": 43028.0}, {"date": "2016-12-28", "close": 5.9, "volume": 58279.0}, {"date": "2016-12-29", "close": 5.95, "volume": 44180.0}, {"date": "2016-12-30", "close": 6.38, "volume": 52483.0}, {"date": "2017-01-03", "close": 7.59, "volume": 201458.0}, {"date": "2017-01-04", "close": 8.91, "volume": 317987.0}, {"date": "2017-01-05", "close": 7.6, "volume": 208855.0}, {"date": "2017-01-06", "close": 7.93, "volume": 145937.0}, {"date": "2017-01-09", "close": 7.6, "volume": 93211.0}, {"date": "2017-01-10", "close": 7.55, "volume": 223110.0}, {"date": "2017-01-11", "close": 7.8118, "volume": 162382.0}, {"date": "2017-01-12", "close": 7.6396, "volume": 53773.0}, {"date": "2017-01-13", "close": 7.15, "volume": 92527.0}, {"date": "2017-01-17", "close": 6.85, "volume": 116506.0}, {"date": "2017-01-18", "close": 6.62, "volume": 112140.0}, {"date": "2017-01-19", "close": 6.75, "volume": 91749.0}, {"date": "2017-01-20", "close": 6.7, "volume": 75528.0}, {"date": "2017-01-23", "close": 6.64, "volume": 75045.0}, {"date": "2017-01-24", "close": 6.7, "volume": 194953.0}, {"date": "2017-01-25", "close": 6.6, "volume": 108432.0}, {"date": "2017-01-26", "close": 6.51, "volume": 88013.0}, {"date": "2017-01-27", "close": 6.12, "volume": 101184.0}, {"date": "2017-01-30", "close": 5.58, "volume": 124415.0}, {"date": "2017-01-31", "close": 5.35, "volume": 166629.0}, {"date": "2017-02-01", "close": 5.7, "volume": 179013.0}, {"date": "2017-02-02", "close": 5.5, "volume": 67540.0}, {"date": "2017-02-03", "close": 5.45, "volume": 66506.0}, {"date": "2017-02-06", "close": 5.66, "volume": 44383.0}, {"date": "2017-02-07", "close": 5.58, "volume": 36350.0}, {"date": "2017-02-08", "close": 6.0, "volume": 73768.0}, {"date": "2017-02-09", "close": 5.92, "volume": 96801.0}, {"date": "2017-02-10", "close": 6.15, "volume": 122445.0}, {"date": "2017-02-13", "close": 6.27, "volume": 96686.0}, {"date": "2017-02-14", "close": 6.39, "volume": 93657.0}, {"date": "2017-02-15", "close": 6.31, "volume": 85740.0}, {"date": "2017-02-16", "close": 6.23, "volume": 42087.0}, {"date": "2017-02-17", "close": 5.87, "volume": 51948.0}, {"date": "2017-02-21", "close": 5.96, "volume": 101617.0}, {"date": "2017-02-22", "close": 6.15, "volume": 39083.0}, {"date": "2017-02-23", "close": 6.0, "volume": 90920.0}, {"date": "2017-02-24", "close": 5.99, "volume": 66979.0}, {"date": "2017-02-27", "close": 5.96, "volume": 40821.0}, {"date": "2017-02-28", "close": 6.09, "volume": 49759.0}, {"date": "2017-03-01", "close": 5.94, "volume": 18081.0}, {"date": "2017-03-02", "close": 5.88, "volume": 36799.0}, {"date": "2017-03-03", "close": 5.74, "volume": 41759.0}, {"date": "2017-03-06", "close": 5.35, "volume": 67372.0}, {"date": "2017-03-07", "close": 5.27, "volume": 74279.0}, {"date": "2017-03-08", "close": 5.59, "volume": 46536.0}, {"date": "2017-03-09", "close": 5.55, "volume": 44130.0}, {"date": "2017-03-10", "close": 5.25, "volume": 52318.0}, {"date": "2017-03-13", "close": 5.46, "volume": 110388.0}, {"date": "2017-03-14", "close": 5.28, "volume": 94803.0}, {"date": "2017-03-15", "close": 5.55, "volume": 55863.0}, {"date": "2017-03-16", "close": 5.63, "volume": 44526.0}, {"date": "2017-03-17", "close": 6.0, "volume": 51060.0}, {"date": "2017-03-20", "close": 5.94, "volume": 15376.0}, {"date": "2017-03-21", "close": 5.7, "volume": 65114.0}, {"date": "2017-03-22", "close": 5.48, "volume": 48162.0}, {"date": "2017-03-23", "close": 5.58, "volume": 15475.0}, {"date": "2017-03-24", "close": 5.58, "volume": 21037.0}, {"date": "2017-03-27", "close": 5.79, "volume": 59572.0}, {"date": "2017-03-28", "close": 5.75, "volume": 101247.0}, {"date": "2017-03-29", "close": 5.94, "volume": 22446.0}, {"date": "2017-03-30", "close": 5.72, "volume": 37985.0}, {"date": "2017-03-31", "close": 6.05, "volume": 58147.0}, {"date": "2017-04-03", "close": 5.83, "volume": 40536.0}, {"date": "2017-04-04", "close": 5.84, "volume": 28187.0}, {"date": "2017-04-05", "close": 5.64, "volume": 29151.0}, {"date": "2017-04-06", "close": 5.9, "volume": 42042.0}, {"date": "2017-04-07", "close": 5.92, "volume": 60450.0}, {"date": "2017-04-10", "close": 5.95, "volume": 39062.0}, {"date": "2017-04-11", "close": 6.12, "volume": 78973.0}, {"date": "2017-04-12", "close": 6.03, "volume": 28245.0}, {"date": "2017-04-13", "close": 5.84, "volume": 45205.0}, {"date": "2017-04-17", "close": 6.0, "volume": 29638.0}, {"date": "2017-04-18", "close": 5.97, "volume": 37654.0}, {"date": "2017-04-19", "close": 5.94, "volume": 26896.0}, {"date": "2017-04-20", "close": 5.81, "volume": 61557.0}, {"date": "2017-04-21", "close": 5.68, "volume": 81349.0}, {"date": "2017-04-24", "close": 5.71, "volume": 100933.0}, {"date": "2017-04-25", "close": 5.6, "volume": 107324.0}, {"date": "2017-04-26", "close": 5.69, "volume": 43128.0}, {"date": "2017-04-27", "close": 5.37, "volume": 92424.0}, {"date": "2017-04-28", "close": 5.19, "volume": 101868.0}, {"date": "2017-05-01", "close": 4.96, "volume": 126429.0}, {"date": "2017-05-02", "close": 4.87, "volume": 66248.0}, {"date": "2017-05-03", "close": 4.55, "volume": 51644.0}, {"date": "2017-05-04", "close": 4.18, "volume": 125454.0}, {"date": "2017-05-05", "close": 4.05, "volume": 71315.0}, {"date": "2017-05-08", "close": 4.32, "volume": 31182.0}, {"date": "2017-05-09", "close": 4.4, "volume": 23814.0}, {"date": "2017-05-10", "close": 4.48, "volume": 25487.0}, {"date": "2017-05-11", "close": 4.41, "volume": 44446.0}, {"date": "2017-05-12", "close": 4.31, "volume": 38181.0}, {"date": "2017-05-15", "close": 4.19, "volume": 23784.0}, {"date": "2017-05-16", "close": 4.14, "volume": 19306.0}, {"date": "2017-05-17", "close": 4.1, "volume": 4431.0}, {"date": "2017-05-18", "close": 4.25, "volume": 11026.0}, {"date": "2017-05-19", "close": 4.24, "volume": 4659.0}, {"date": "2017-05-22", "close": 4.48, "volume": 43787.0}, {"date": "2017-05-23", "close": 4.46, "volume": 19524.0}, {"date": "2017-05-24", "close": 4.54, "volume": 52263.0}, {"date": "2017-05-25", "close": 4.89, "volume": 108176.0}, {"date": "2017-05-26", "close": 5.05, "volume": 40509.0}, {"date": "2017-05-30", "close": 5.1301, "volume": 25437.0}, {"date": "2017-05-31", "close": 5.0, "volume": 12952.0}, {"date": "2017-06-01", "close": 4.86, "volume": 20852.0}, {"date": "2017-06-02", "close": 4.85, "volume": 24376.0}, {"date": "2017-06-05", "close": 5.0, "volume": 8574.0}, {"date": "2017-06-06", "close": 4.99, "volume": 5771.0}, {"date": "2017-06-07", "close": 5.04, "volume": 27256.0}, {"date": "2017-06-08", "close": 5.19, "volume": 25633.0}, {"date": "2017-06-09", "close": 5.2, "volume": 27449.0}, {"date": "2017-06-12", "close": 5.03, "volume": 42595.0}, {"date": "2017-06-13", "close": 4.9, "volume": 47298.0}, {"date": "2017-06-14", "close": 5.02, "volume": 4091.0}, {"date": "2017-06-15", "close": 5.04, "volume": 23881.0}, {"date": "2017-06-16", "close": 4.75, "volume": 41581.0}, {"date": "2017-06-19", "close": 4.91, "volume": 26326.0}, {"date": "2017-06-20", "close": 4.73, "volume": 49446.0}, {"date": "2017-06-21", "close": 4.85, "volume": 13116.0}, {"date": "2017-06-22", "close": 4.72, "volume": 18888.0}, {"date": "2017-06-23", "close": 4.83, "volume": 58346.0}, {"date": "2017-06-26", "close": 4.64, "volume": 28619.0}, {"date": "2017-06-27", "close": 4.55, "volume": 13610.0}, {"date": "2017-06-28", "close": 4.4, "volume": 30924.0}, {"date": "2017-06-29", "close": 4.2, "volume": 21317.0}, {"date": "2017-06-30", "close": 4.23, "volume": 8932.0}, {"date": "2017-07-03", "close": 4.29, "volume": 42132.0}, {"date": "2017-07-05", "close": 4.22, "volume": 9598.0}, {"date": "2017-07-06", "close": 4.19, "volume": 18288.0}, {"date": "2017-07-07", "close": 4.12, "volume": 25152.0}, {"date": "2017-07-10", "close": 4.19, "volume": 15743.0}, {"date": "2017-07-11", "close": 4.14, "volume": 16616.0}, {"date": "2017-07-12", "close": 4.17, "volume": 5232.0}, {"date": "2017-07-13", "close": 4.1, "volume": 11072.0}, {"date": "2017-07-14", "close": 4.17, "volume": 15007.0}, {"date": "2017-07-17", "close": 4.25, "volume": 16361.0}, {"date": "2017-07-18", "close": 4.34, "volume": 29258.0}, {"date": "2017-07-19", "close": 4.22, "volume": 28879.0}, {"date": "2017-07-20", "close": 4.21, "volume": 43614.0}, {"date": "2017-07-21", "close": 4.18, "volume": 17281.0}, {"date": "2017-07-24", "close": 4.12, "volume": 9714.0}, {"date": "2017-07-25", "close": 4.04, "volume": 11756.0}, {"date": "2017-07-26", "close": 4.13, "volume": 3789.0}, {"date": "2017-07-27", "close": 4.15, "volume": 6930.0}, {"date": "2017-07-28", "close": 4.18, "volume": 6133.0}, {"date": "2017-07-31", "close": 4.2, "volume": 65874.0}, {"date": "2017-08-01", "close": 4.18, "volume": 21136.0}, {"date": "2017-08-02", "close": 4.12, "volume": 11440.0}, {"date": "2017-08-03", "close": 4.1, "volume": 13431.0}, {"date": "2017-08-04", "close": 4.18, "volume": 9197.0}, {"date": "2017-08-07", "close": 4.15, "volume": 10012.0}, {"date": "2017-08-08", "close": 4.2, "volume": 15913.0}, {"date": "2017-08-09", "close": 4.08, "volume": 17237.0}, {"date": "2017-08-10", "close": 4.08, "volume": 49055.0}, {"date": "2017-08-11", "close": 4.05, "volume": 5260.0}, {"date": "2017-08-14", "close": 4.2, "volume": 10897.0}, {"date": "2017-08-15", "close": 4.2, "volume": 9191.0}, {"date": "2017-08-16", "close": 4.13, "volume": 9931.0}, {"date": "2017-08-17", "close": 4.01, "volume": 13346.0}, {"date": "2017-08-18", "close": 4.0, "volume": 21626.0}, {"date": "2017-08-21", "close": 3.85, "volume": 26923.0}, {"date": "2017-08-22", "close": 3.56, "volume": 28557.0}, {"date": "2017-08-23", "close": 3.62, "volume": 38904.0}, {"date": "2017-08-24", "close": 3.72, "volume": 18727.0}, {"date": "2017-08-25", "close": 3.7, "volume": 6082.0}, {"date": "2017-08-28", "close": 3.62, "volume": 9647.0}, {"date": "2017-08-29", "close": 3.62, "volume": 7271.0}, {"date": "2017-08-30", "close": 3.66, "volume": 15075.0}, {"date": "2017-08-31", "close": 3.78, "volume": 20032.0}, {"date": "2017-09-01", "close": 3.96, "volume": 6369.0}, {"date": "2017-09-05", "close": 3.75, "volume": 10389.0}, {"date": "2017-09-06", "close": 3.76, "volume": 17032.0}, {"date": "2017-09-07", "close": 3.81, "volume": 4403.0}, {"date": "2017-09-08", "close": 3.78, "volume": 9090.0}, {"date": "2017-09-11", "close": 3.9, "volume": 4567.0}, {"date": "2017-09-12", "close": 4.19, "volume": 54204.0}, {"date": "2017-09-13", "close": 4.14, "volume": 20511.0}, {"date": "2017-09-14", "close": 3.93, "volume": 12725.0}, {"date": "2017-09-15", "close": 4.12, "volume": 14331.0}, {"date": "2017-09-18", "close": 3.99, "volume": 12732.0}, {"date": "2017-09-19", "close": 3.885, "volume": 7642.0}, {"date": "2017-09-20", "close": 3.89, "volume": 14592.0}, {"date": "2017-09-21", "close": 3.74, "volume": 10231.0}, {"date": "2017-09-22", "close": 3.84, "volume": 3350.0}, {"date": "2017-09-25", "close": 3.81, "volume": 2595.0}, {"date": "2017-09-26", "close": 3.85, "volume": 5086.0}, {"date": "2017-09-27", "close": 4.0, "volume": 11489.0}, {"date": "2017-09-28", "close": 3.8, "volume": 5922.0}, {"date": "2017-09-29", "close": 3.73, "volume": 3449.0}, {"date": "2017-10-02", "close": 3.87, "volume": 8090.0}, {"date": "2017-10-03", "close": 3.76, "volume": 8458.0}, {"date": "2017-10-04", "close": 3.57, "volume": 34579.0}, {"date": "2017-10-05", "close": 3.6, "volume": 12784.0}, {"date": "2017-10-06", "close": 3.7, "volume": 3587.0}, {"date": "2017-10-09", "close": 3.5, "volume": 4339.0}, {"date": "2017-10-10", "close": 3.6499, "volume": 9057.0}, {"date": "2017-10-11", "close": 3.75, "volume": 13740.0}, {"date": "2017-10-12", "close": 3.6, "volume": 5822.0}, {"date": "2017-10-13", "close": 3.68, "volume": 3709.0}, {"date": "2017-10-16", "close": 3.58, "volume": 8002.0}, {"date": "2017-10-17", "close": 3.56, "volume": 11978.0}, {"date": "2017-10-18", "close": 3.61, "volume": 3484.0}, {"date": "2017-10-19", "close": 3.5, "volume": 5133.0}, {"date": "2017-10-20", "close": 3.6, "volume": 13657.0}, {"date": "2017-10-23", "close": 3.6, "volume": 6949.0}, {"date": "2017-10-24", "close": 3.6314, "volume": 3148.0}, {"date": "2017-10-25", "close": 3.66, "volume": 6554.0}, {"date": "2017-10-26", "close": 3.6, "volume": 5798.0}, {"date": "2017-10-27", "close": 3.6, "volume": 2468.0}, {"date": "2017-10-30", "close": 3.75, "volume": 134107.0}, {"date": "2017-10-31", "close": 3.99, "volume": 20274.0}, {"date": "2017-11-01", "close": 3.8501, "volume": 9391.0}, {"date": "2017-11-02", "close": 3.86, "volume": 7165.0}, {"date": "2017-11-03", "close": 3.77, "volume": 9812.0}, {"date": "2017-11-06", "close": 3.93, "volume": 37949.0}, {"date": "2017-11-07", "close": 4.14, "volume": 86149.0}, {"date": "2017-11-08", "close": 4.695, "volume": 111864.0}, {"date": "2017-11-09", "close": 4.75, "volume": 57857.0}, {"date": "2017-11-10", "close": 4.5, "volume": 62930.0}, {"date": "2017-11-13", "close": 4.42, "volume": 32037.0}, {"date": "2017-11-14", "close": 4.2, "volume": 12378.0}, {"date": "2017-11-15", "close": 4.19, "volume": 8156.0}, {"date": "2017-11-16", "close": 4.2992, "volume": 4118.0}, {"date": "2017-11-17", "close": 4.34, "volume": 18432.0}, {"date": "2017-11-20", "close": 4.52, "volume": 19196.0}, {"date": "2017-11-21", "close": 4.47, "volume": 23293.0}, {"date": "2017-11-22", "close": 4.47, "volume": 4782.0}, {"date": "2017-11-24", "close": 4.57, "volume": 14672.0}, {"date": "2017-11-27", "close": 4.36, "volume": 18992.0}, {"date": "2017-11-28", "close": 4.36, "volume": 9482.0}, {"date": "2017-11-29", "close": 4.26, "volume": 3966.0}, {"date": "2017-11-30", "close": 4.28, "volume": 18087.0}, {"date": "2017-12-01", "close": 4.19, "volume": 23338.0}, {"date": "2017-12-04", "close": 4.3201, "volume": 8636.0}, {"date": "2017-12-05", "close": 4.46, "volume": 12607.0}, {"date": "2017-12-06", "close": 4.38, "volume": 5115.0}, {"date": "2017-12-07", "close": 4.3339, "volume": 11479.0}, {"date": "2017-12-08", "close": 4.38, "volume": 8631.0}, {"date": "2017-12-11", "close": 4.32, "volume": 26892.0}, {"date": "2017-12-12", "close": 4.2, "volume": 16448.0}, {"date": "2017-12-13", "close": 4.25, "volume": 9084.0}, {"date": "2017-12-14", "close": 4.26, "volume": 9779.0}, {"date": "2017-12-15", "close": 4.2, "volume": 14350.0}, {"date": "2017-12-18", "close": 4.15, "volume": 12175.0}, {"date": "2017-12-19", "close": 4.12, "volume": 9261.0}, {"date": "2017-12-20", "close": 4.12, "volume": 4129.0}, {"date": "2017-12-21", "close": 4.16, "volume": 12406.0}, {"date": "2017-12-22", "close": 4.05, "volume": 12168.0}, {"date": "2017-12-26", "close": 3.985, "volume": 25428.0}, {"date": "2017-12-27", "close": 3.85, "volume": 14097.0}, {"date": "2017-12-28", "close": 3.89, "volume": 17157.0}, {"date": "2017-12-29", "close": 4.01, "volume": 14857.0}, {"date": "2018-01-02", "close": 3.97, "volume": 12692.0}, {"date": "2018-01-03", "close": 3.79, "volume": 87910.0}, {"date": "2018-01-04", "close": 3.7511, "volume": 12581.0}, {"date": "2018-01-05", "close": 3.7708, "volume": 3104.0}, {"date": "2018-01-08", "close": 3.65, "volume": 40467.0}, {"date": "2018-01-09", "close": 3.72, "volume": 42471.0}, {"date": "2018-01-10", "close": 3.8, "volume": 7971.0}, {"date": "2018-01-11", "close": 3.65, "volume": 9050.0}, {"date": "2018-01-12", "close": 3.79, "volume": 7745.0}, {"date": "2018-01-16", "close": 3.67, "volume": 14924.0}, {"date": "2018-01-17", "close": 3.67, "volume": 10989.0}, {"date": "2018-01-18", "close": 3.71, "volume": 10628.0}, {"date": "2018-01-19", "close": 3.76, "volume": 26372.0}, {"date": "2018-01-22", "close": 3.82, "volume": 55237.0}, {"date": "2018-01-23", "close": 3.85, "volume": 16342.0}, {"date": "2018-01-24", "close": 3.96, "volume": 20763.0}, {"date": "2018-01-25", "close": 3.87, "volume": 2712.0}, {"date": "2018-01-26", "close": 3.85, "volume": 5814.0}, {"date": "2018-01-29", "close": 3.7, "volume": 9342.0}, {"date": "2018-01-30", "close": 3.67, "volume": 4659.0}, {"date": "2018-01-31", "close": 3.8602, "volume": 9002.0}, {"date": "2018-02-01", "close": 3.6377, "volume": 37318.0}, {"date": "2018-02-02", "close": 3.43, "volume": 30780.0}, {"date": "2018-02-05", "close": 3.3267, "volume": 72468.0}, {"date": "2018-02-06", "close": 3.7, "volume": 28195.0}, {"date": "2018-02-07", "close": 3.63, "volume": 9860.0}, {"date": "2018-02-08", "close": 3.7115, "volume": 6957.0}, {"date": "2018-02-09", "close": 3.5, "volume": 13339.0}, {"date": "2018-02-12", "close": 3.6, "volume": 4463.0}, {"date": "2018-02-13", "close": 3.58, "volume": 9903.0}, {"date": "2018-02-14", "close": 3.77, "volume": 7909.0}, {"date": "2018-02-15", "close": 3.77, "volume": 1632.0}, {"date": "2018-02-16", "close": 3.77, "volume": null}, {"date": "2018-02-20", "close": 3.63, "volume": 772.0}, {"date": "2018-02-21", "close": 3.71, "volume": 4192.0}, {"date": "2018-02-22", "close": 3.7028, "volume": 3481.0}, {"date": "2018-02-23", "close": 3.6277, "volume": 6437.0}, {"date": "2018-02-26", "close": 3.7, "volume": 11021.0}, {"date": "2018-02-27", "close": 3.57, "volume": 25215.0}, {"date": "2018-02-28", "close": 3.5634, "volume": 4238.0}, {"date": "2018-03-01", "close": 3.73, "volume": 8574.0}, {"date": "2018-03-02", "close": 3.55, "volume": 20494.0}, {"date": "2018-03-05", "close": 3.52, "volume": 21091.0}, {"date": "2018-03-06", "close": 3.52, "volume": 3647.0}, {"date": "2018-03-07", "close": 3.52, "volume": 9410.0}, {"date": "2018-03-08", "close": 3.59, "volume": 9292.0}, {"date": "2018-03-09", "close": 3.61, "volume": 12306.0}, {"date": "2018-03-12", "close": 3.64, "volume": 1938.0}, {"date": "2018-03-13", "close": 3.6, "volume": 4651.0}, {"date": "2018-03-14", "close": 3.73, "volume": 5879.0}, {"date": "2018-03-15", "close": 3.75, "volume": 206200.0}, {"date": "2018-03-16", "close": 3.65, "volume": 30725.0}, {"date": "2018-03-19", "close": 3.76, "volume": 13528.0}, {"date": "2018-03-20", "close": 3.93, "volume": 4443.0}, {"date": "2018-03-21", "close": 3.88, "volume": 9186.0}, {"date": "2018-03-22", "close": 3.88, "volume": 7280.0}, {"date": "2018-03-23", "close": 3.87, "volume": 7436.0}, {"date": "2018-03-26", "close": 3.73, "volume": 14088.0}, {"date": "2018-03-27", "close": 3.64, "volume": 621.0}, {"date": "2018-03-28", "close": 3.6, "volume": 99878.0}, {"date": "2018-03-29", "close": 3.55, "volume": 11594.0}, {"date": "2018-04-02", "close": 3.65, "volume": 3728.0}, {"date": "2018-04-03", "close": 3.53, "volume": 17455.0}, {"date": "2018-04-04", "close": 3.52, "volume": 6700.0}, {"date": "2018-04-05", "close": 3.52, "volume": 7985.0}, {"date": "2018-04-06", "close": 3.53, "volume": 13068.0}, {"date": "2018-04-09", "close": 3.627, "volume": 10534.0}, {"date": "2018-04-10", "close": 3.76, "volume": 14131.0}, {"date": "2018-04-11", "close": 3.7, "volume": 7680.0}, {"date": "2018-04-12", "close": 3.661, "volume": 19798.0}, {"date": "2018-04-13", "close": 3.4311, "volume": 24046.0}, {"date": "2018-04-16", "close": 3.51, "volume": 31259.0}, {"date": "2018-04-17", "close": 3.48, "volume": 16890.0}, {"date": "2018-04-18", "close": 3.61, "volume": 10662.0}, {"date": "2018-04-19", "close": 3.89, "volume": 63037.0}, {"date": "2018-04-20", "close": 4.0, "volume": 17984.0}, {"date": "2018-04-23", "close": 4.01, "volume": 3715.0}, {"date": "2018-04-24", "close": 3.88, "volume": 4015.0}, {"date": "2018-04-25", "close": 3.85, "volume": 3893.0}, {"date": "2018-04-26", "close": 3.8, "volume": 7866.0}, {"date": "2018-04-27", "close": 3.79, "volume": 6787.0}, {"date": "2018-04-30", "close": 3.63, "volume": 5617.0}, {"date": "2018-05-01", "close": 3.67, "volume": 10076.0}, {"date": "2018-05-02", "close": 3.67, "volume": 2307.0}, {"date": "2018-05-03", "close": 3.57, "volume": 5862.0}, {"date": "2018-05-04", "close": 3.55, "volume": 4444.0}, {"date": "2018-05-07", "close": 3.48, "volume": 16404.0}, {"date": "2018-05-08", "close": 3.5, "volume": 4018.0}, {"date": "2018-05-09", "close": 3.85, "volume": 48531.0}, {"date": "2018-05-10", "close": 3.81, "volume": 12368.0}, {"date": "2018-05-11", "close": 3.77, "volume": 5897.0}, {"date": "2018-05-14", "close": 3.8, "volume": 4115.0}, {"date": "2018-05-15", "close": 3.77, "volume": 10305.0}, {"date": "2018-05-16", "close": 3.72, "volume": 4910.0}, {"date": "2018-05-17", "close": 3.86, "volume": 9964.0}, {"date": "2018-05-18", "close": 3.77, "volume": 4568.0}, {"date": "2018-05-21", "close": 3.91, "volume": 3591.0}, {"date": "2018-05-22", "close": 3.7291, "volume": 4102.0}, {"date": "2018-05-23", "close": 3.71, "volume": 2873.0}, {"date": "2018-05-24", "close": 3.66, "volume": 10146.0}, {"date": "2018-05-25", "close": 3.58, "volume": 30405.0}, {"date": "2018-05-29", "close": 3.6011, "volume": 8411.0}, {"date": "2018-05-30", "close": 3.64, "volume": 15900.0}, {"date": "2018-05-31", "close": 3.55, "volume": 5690.0}, {"date": "2018-06-01", "close": 3.67, "volume": 11558.0}, {"date": "2018-06-04", "close": 3.55, "volume": 21751.0}, {"date": "2018-06-05", "close": 3.64, "volume": 3043.0}, {"date": "2018-06-06", "close": 3.54, "volume": 10928.0}, {"date": "2018-06-07", "close": 3.6, "volume": 1556.0}, {"date": "2018-06-08", "close": 3.59, "volume": 9483.0}, {"date": "2018-06-11", "close": 3.58, "volume": 1918.0}, {"date": "2018-06-12", "close": 3.52, "volume": 4860.0}, {"date": "2018-06-13", "close": 3.52, "volume": 8195.0}, {"date": "2018-06-14", "close": 3.52, "volume": 5882.0}, {"date": "2018-06-15", "close": 3.42, "volume": 13735.0}, {"date": "2018-06-18", "close": 3.39, "volume": 5799.0}, {"date": "2018-06-19", "close": 3.4, "volume": 4700.0}, {"date": "2018-06-20", "close": 3.45, "volume": 9166.0}, {"date": "2018-06-21", "close": 3.38, "volume": 7816.0}, {"date": "2018-06-22", "close": 3.59, "volume": 3121.0}, {"date": "2018-06-25", "close": 3.4305, "volume": 1857.0}, {"date": "2018-06-26", "close": 3.43, "volume": 818.0}, {"date": "2018-06-27", "close": 3.4, "volume": 3540.0}, {"date": "2018-06-28", "close": 3.4, "volume": 51483.0}, {"date": "2018-06-29", "close": 3.44, "volume": 5324.0}, {"date": "2018-07-02", "close": 3.5, "volume": 50360.0}, {"date": "2018-07-03", "close": 3.45, "volume": 17212.0}, {"date": "2018-07-05", "close": 3.46, "volume": 721.0}, {"date": "2018-07-06", "close": 3.68, "volume": 14535.0}, {"date": "2018-07-09", "close": 3.58, "volume": 5847.0}, {"date": "2018-07-10", "close": 3.54, "volume": 2757.0}, {"date": "2018-07-11", "close": 3.45, "volume": 11839.0}, {"date": "2018-07-12", "close": 3.48, "volume": 5555.0}, {"date": "2018-07-13", "close": 3.37, "volume": 5747.0}, {"date": "2018-07-16", "close": 3.22, "volume": 50717.0}, {"date": "2018-07-17", "close": 3.49, "volume": 26292.0}, {"date": "2018-07-18", "close": 3.2, "volume": 48943.0}, {"date": "2018-07-19", "close": 3.15, "volume": 36619.0}, {"date": "2018-07-20", "close": 3.15, "volume": 16547.0}, {"date": "2018-07-23", "close": 3.18, "volume": 22991.0}, {"date": "2018-07-24", "close": 3.16, "volume": 6385.0}, {"date": "2018-07-25", "close": 3.17, "volume": 12785.0}, {"date": "2018-07-26", "close": 3.5, "volume": 22774.0}, {"date": "2018-07-27", "close": 3.19, "volume": 16002.0}, {"date": "2018-07-30", "close": 3.19, "volume": 2185.0}, {"date": "2018-07-31", "close": 3.09, "volume": 17400.0}, {"date": "2018-08-01", "close": 3.21, "volume": 2373.0}, {"date": "2018-08-02", "close": 3.0, "volume": 17519.0}, {"date": "2018-08-03", "close": 3.02, "volume": 12331.0}, {"date": "2018-08-06", "close": 2.97, "volume": 18669.0}, {"date": "2018-08-07", "close": 2.97, "volume": 6531.0}, {"date": "2018-08-08", "close": 2.98, "volume": 19618.0}, {"date": "2018-08-09", "close": 3.02, "volume": 10887.0}, {"date": "2018-08-10", "close": 3.05, "volume": 9947.0}, {"date": "2018-08-13", "close": 2.9, "volume": 25915.0}, {"date": "2018-08-14", "close": 2.7, "volume": 30686.0}, {"date": "2018-08-15", "close": 2.75, "volume": 10645.0}, {"date": "2018-08-16", "close": 2.81, "volume": 3198.0}, {"date": "2018-08-17", "close": 2.88, "volume": 17471.0}, {"date": "2018-08-20", "close": 2.66, "volume": 9104.0}, {"date": "2018-08-21", "close": 2.65, "volume": 6399.0}, {"date": "2018-08-22", "close": 2.62, "volume": 15074.0}, {"date": "2018-08-23", "close": 2.61, "volume": 12655.0}, {"date": "2018-08-24", "close": 2.67, "volume": 3618.0}, {"date": "2018-08-27", "close": 2.66, "volume": 28410.0}, {"date": "2018-08-28", "close": 2.62, "volume": 19697.0}, {"date": "2018-08-29", "close": 2.55, "volume": 26710.0}, {"date": "2018-08-30", "close": 2.37, "volume": 16783.0}, {"date": "2018-08-31", "close": 2.28, "volume": 31354.0}, {"date": "2018-09-04", "close": 2.95, "volume": 29760.0}, {"date": "2018-09-05", "close": 2.42, "volume": 28273.0}, {"date": "2018-09-06", "close": 2.94, "volume": 16911.0}, {"date": "2018-09-07", "close": 2.32, "volume": 16660.0}, {"date": "2018-09-10", "close": 2.3, "volume": 21037.0}, {"date": "2018-09-11", "close": 2.3, "volume": 18732.0}, {"date": "2018-09-12", "close": 2.32, "volume": 14259.0}, {"date": "2018-09-13", "close": 2.39, "volume": 4596.0}, {"date": "2018-09-14", "close": 2.3, "volume": 11165.0}, {"date": "2018-09-17", "close": 2.5, "volume": 92654.0}, {"date": "2018-09-18", "close": 2.57, "volume": 12812.0}, {"date": "2018-09-19", "close": 2.51, "volume": 8108.0}, {"date": "2018-09-20", "close": 2.51, "volume": 15339.0}, {"date": "2018-09-21", "close": 2.8, "volume": 18682.0}, {"date": "2018-09-24", "close": 2.57, "volume": 4461.0}, {"date": "2018-09-25", "close": 2.61, "volume": 6265.0}, {"date": "2018-09-26", "close": 2.68, "volume": 17329.0}, {"date": "2018-09-27", "close": 2.7, "volume": 7885.0}, {"date": "2018-09-28", "close": 2.69, "volume": 2322.0}, {"date": "2018-10-01", "close": 2.78, "volume": 6330.0}, {"date": "2018-10-02", "close": 2.68, "volume": 9300.0}, {"date": "2018-10-03", "close": 2.6, "volume": 19046.0}, {"date": "2018-10-04", "close": 2.69, "volume": 2676.0}, {"date": "2018-10-05", "close": 2.42, "volume": 1805.0}, {"date": "2018-10-08", "close": 2.28, "volume": 5849.0}, {"date": "2018-10-09", "close": 2.28, "volume": 3551.0}, {"date": "2018-10-10", "close": 2.4, "volume": 8220.0}, {"date": "2018-10-11", "close": 2.32, "volume": 2216.0}, {"date": "2018-10-12", "close": 2.28, "volume": 1742.0}, {"date": "2018-10-15", "close": 2.21, "volume": 42063.0}, {"date": "2018-10-16", "close": 2.3, "volume": 6894.0}, {"date": "2018-10-17", "close": 2.2, "volume": 7124.0}, {"date": "2018-10-18", "close": 2.2, "volume": 36485.0}, {"date": "2018-10-19", "close": 2.26, "volume": 15605.0}, {"date": "2018-10-22", "close": 2.02, "volume": 29174.0}, {"date": "2018-10-23", "close": 2.12, "volume": 13312.0}, {"date": "2018-10-24", "close": 2.25, "volume": 9239.0}, {"date": "2018-10-25", "close": 2.25, "volume": 14730.0}, {"date": "2018-10-26", "close": 2.28, "volume": 6342.0}, {"date": "2018-10-29", "close": 2.3, "volume": 10405.0}, {"date": "2018-10-30", "close": 2.12, "volume": 5891.0}, {"date": "2018-10-31", "close": 2.19, "volume": 30240.0}, {"date": "2018-11-01", "close": 2.1045, "volume": 4355.0}, {"date": "2018-11-02", "close": 2.14, "volume": 3957.0}, {"date": "2018-11-05", "close": 2.13, "volume": 6803.0}, {"date": "2018-11-06", "close": 2.24, "volume": 13900.0}, {"date": "2018-11-07", "close": 2.39, "volume": 18364.0}, {"date": "2018-11-08", "close": 2.23, "volume": 1688.0}, {"date": "2018-11-09", "close": 2.21, "volume": 8072.0}, {"date": "2018-11-12", "close": 2.35, "volume": 121462.0}, {"date": "2018-11-13", "close": 2.22, "volume": 24126.0}, {"date": "2018-11-14", "close": 2.33, "volume": 6648.0}, {"date": "2018-11-15", "close": 2.36, "volume": 4452.0}, {"date": "2018-11-16", "close": 2.34, "volume": 1213.0}, {"date": "2018-11-19", "close": 2.41, "volume": 1603.0}, {"date": "2018-11-20", "close": 2.4, "volume": 5559.0}, {"date": "2018-11-21", "close": 2.4, "volume": 7197.0}, {"date": "2018-11-23", "close": 2.48, "volume": 3289.0}, {"date": "2018-11-26", "close": 2.75, "volume": 30237.0}, {"date": "2018-11-27", "close": 2.71, "volume": 19264.0}, {"date": "2018-11-28", "close": 2.7455, "volume": 5238.0}, {"date": "2018-11-29", "close": 2.77, "volume": 8327.0}, {"date": "2018-11-30", "close": 2.8, "volume": 95491.0}, {"date": "2018-12-03", "close": 2.56, "volume": 19143.0}, {"date": "2018-12-04", "close": 2.45, "volume": 6878.0}, {"date": "2018-12-06", "close": 1.89, "volume": 191980.0}, {"date": "2018-12-07", "close": 1.92, "volume": 152743.0}, {"date": "2018-12-10", "close": 1.78, "volume": 98003.0}, {"date": "2018-12-11", "close": 1.78, "volume": 116805.0}, {"date": "2018-12-12", "close": 1.78, "volume": 79900.0}, {"date": "2018-12-13", "close": 1.61, "volume": 122826.0}, {"date": "2018-12-14", "close": 1.65, "volume": 90503.0}, {"date": "2018-12-17", "close": 1.7, "volume": 10849.0}, {"date": "2018-12-18", "close": 1.6, "volume": 21791.0}, {"date": "2018-12-19", "close": 1.6, "volume": 27745.0}, {"date": "2018-12-20", "close": 1.48, "volume": 35249.0}, {"date": "2018-12-21", "close": 1.51, "volume": 57753.0}, {"date": "2018-12-24", "close": 1.44, "volume": 18233.0}, {"date": "2018-12-26", "close": 1.85, "volume": 20355.0}, {"date": "2018-12-27", "close": 1.51, "volume": 13596.0}, {"date": "2018-12-28", "close": 1.5, "volume": 37347.0}, {"date": "2018-12-31", "close": 1.69, "volume": 19809.0}, {"date": "2019-01-02", "close": 1.7, "volume": 40425.0}, {"date": "2019-01-03", "close": 1.7, "volume": 3744.0}, {"date": "2019-01-04", "close": 1.81, "volume": 48657.0}, {"date": "2019-01-07", "close": 2.16, "volume": 467012.0}, {"date": "2019-01-08", "close": 2.14, "volume": 47241.0}, {"date": "2019-01-09", "close": 2.09, "volume": 24186.0}, {"date": "2019-01-10", "close": 2.21, "volume": 24227.0}, {"date": "2019-01-11", "close": 2.21, "volume": 42006.0}, {"date": "2019-01-14", "close": 2.13, "volume": 13889.0}, {"date": "2019-01-15", "close": 2.18, "volume": 35625.0}, {"date": "2019-01-16", "close": 2.25, "volume": 9118.0}, {"date": "2019-01-17", "close": 2.32, "volume": 13535.0}, {"date": "2019-01-18", "close": 2.15, "volume": 21605.0}, {"date": "2019-01-22", "close": 2.35, "volume": 30049.0}, {"date": "2019-01-23", "close": 2.39, "volume": 97249.0}, {"date": "2019-01-24", "close": 2.6, "volume": 44712.0}, {"date": "2019-01-25", "close": 2.68, "volume": 58229.0}, {"date": "2019-01-28", "close": 2.95, "volume": 28183.0}, {"date": "2019-01-29", "close": 2.92, "volume": 25784.0}, {"date": "2019-01-30", "close": 2.77, "volume": 30308.0}, {"date": "2019-01-31", "close": 2.63, "volume": 29121.0}, {"date": "2019-02-01", "close": 2.89, "volume": 114937.0}, {"date": "2019-02-04", "close": 2.96, "volume": 46319.0}, {"date": "2019-02-05", "close": 2.81, "volume": 32088.0}, {"date": "2019-02-06", "close": 2.95, "volume": 4590.0}, {"date": "2019-02-07", "close": 2.81, "volume": 6278.0}, {"date": "2019-02-08", "close": 3.15, "volume": 46847.0}, {"date": "2019-02-11", "close": 3.23, "volume": 34450.0}, {"date": "2019-02-12", "close": 3.21, "volume": 26453.0}, {"date": "2019-02-13", "close": 3.2, "volume": 45605.0}, {"date": "2019-02-14", "close": 3.15, "volume": 13455.0}, {"date": "2019-02-15", "close": 3.18, "volume": 13963.0}, {"date": "2019-02-19", "close": 3.0854, "volume": 11717.0}, {"date": "2019-02-20", "close": 3.07, "volume": 3555.0}, {"date": "2019-02-21", "close": 3.06, "volume": 6754.0}, {"date": "2019-02-22", "close": 3.31, "volume": 23691.0}, {"date": "2019-02-25", "close": 3.33, "volume": 10166.0}, {"date": "2019-02-26", "close": 3.3, "volume": 5978.0}, {"date": "2019-02-27", "close": 3.01, "volume": 25258.0}, {"date": "2019-02-28", "close": 3.11, "volume": 9442.0}, {"date": "2019-03-01", "close": 3.05, "volume": 19309.0}, {"date": "2019-03-04", "close": 3.055, "volume": 34458.0}, {"date": "2019-03-05", "close": 3.15, "volume": 30988.0}, {"date": "2019-03-06", "close": 3.1, "volume": 28843.0}, {"date": "2019-03-07", "close": 3.12, "volume": 13534.0}, {"date": "2019-03-08", "close": 3.06, "volume": 10234.0}, {"date": "2019-03-11", "close": 3.21, "volume": 14399.0}, {"date": "2019-03-12", "close": 3.11, "volume": 27447.0}, {"date": "2019-03-13", "close": 3.2501, "volume": 8177.0}, {"date": "2019-03-14", "close": 3.26, "volume": 8598.0}, {"date": "2019-03-15", "close": 3.43, "volume": 6581.0}, {"date": "2019-03-18", "close": 3.16, "volume": 29686.0}, {"date": "2019-03-19", "close": 3.17, "volume": 26655.0}, {"date": "2019-03-20", "close": 3.2, "volume": 17991.0}, {"date": "2019-03-21", "close": 3.11, "volume": 9425.0}, {"date": "2019-03-22", "close": 2.94, "volume": 25565.0}, {"date": "2019-03-25", "close": 3.02, "volume": 10882.0}, {"date": "2019-03-26", "close": 2.94, "volume": 12096.0}, {"date": "2019-03-27", "close": 2.73, "volume": 14955.0}, {"date": "2019-03-28", "close": 3.0, "volume": 68882.0}, {"date": "2019-03-29", "close": 2.79, "volume": 24034.0}, {"date": "2019-04-01", "close": 3.02, "volume": 68665.0}, {"date": "2019-04-02", "close": 3.18, "volume": 66324.0}, {"date": "2019-04-03", "close": 3.02, "volume": 13596.0}, {"date": "2019-04-04", "close": 3.09, "volume": 21418.0}, {"date": "2019-04-05", "close": 3.19, "volume": 8497.0}, {"date": "2019-04-08", "close": 3.25, "volume": 9062.0}, {"date": "2019-04-09", "close": 3.3, "volume": 8989.0}, {"date": "2019-04-10", "close": 3.22, "volume": 21589.0}, {"date": "2019-04-11", "close": 3.265, "volume": 1670.0}, {"date": "2019-04-12", "close": 3.07, "volume": 7374.0}, {"date": "2019-04-15", "close": 3.14, "volume": 10627.0}, {"date": "2019-04-16", "close": 3.13, "volume": 6534.0}, {"date": "2019-04-17", "close": 3.25, "volume": 922.0}, {"date": "2019-04-18", "close": 3.12, "volume": 1255.0}, {"date": "2019-04-22", "close": 3.13, "volume": 3333.0}, {"date": "2019-04-23", "close": 3.05, "volume": 11100.0}, {"date": "2019-04-24", "close": 3.05, "volume": 768.0}, {"date": "2019-04-25", "close": 3.0, "volume": 2227.0}, {"date": "2019-04-26", "close": 3.21, "volume": 5085.0}, {"date": "2019-04-29", "close": 3.11, "volume": 18157.0}, {"date": "2019-04-30", "close": 3.36, "volume": 30402.0}, {"date": "2019-05-01", "close": 3.43, "volume": 7421.0}, {"date": "2019-05-02", "close": 3.43, "volume": 3231.0}, {"date": "2019-05-03", "close": 3.51, "volume": 7587.0}, {"date": "2019-05-06", "close": 3.41, "volume": 2136.0}, {"date": "2019-05-07", "close": 3.23, "volume": 1737.0}, {"date": "2019-05-08", "close": 3.43, "volume": 7074.0}, {"date": "2019-05-09", "close": 3.45, "volume": 5198.0}, {"date": "2019-05-10", "close": 3.4304, "volume": 1253.0}, {"date": "2019-05-13", "close": 3.37, "volume": 4131.0}, {"date": "2019-05-14", "close": 3.06, "volume": 17166.0}, {"date": "2019-05-15", "close": 3.13, "volume": 6730.0}, {"date": "2019-05-16", "close": 3.25, "volume": 4890.0}, {"date": "2019-05-17", "close": 3.0, "volume": 4395.0}, {"date": "2019-05-20", "close": 3.1365, "volume": 3626.0}, {"date": "2019-05-21", "close": 3.2345, "volume": 1002.0}, {"date": "2019-05-22", "close": 3.1, "volume": 4094.0}, {"date": "2019-05-23", "close": 3.15, "volume": 5495.0}, {"date": "2019-05-24", "close": 3.1377, "volume": 2371.0}, {"date": "2019-05-28", "close": 3.15, "volume": 820.0}, {"date": "2019-05-29", "close": 3.05, "volume": 2490.0}, {"date": "2019-05-30", "close": 2.82, "volume": 10297.0}, {"date": "2019-05-31", "close": 3.02, "volume": 4928.0}, {"date": "2019-06-03", "close": 3.424, "volume": 683229.0}, {"date": "2019-06-04", "close": 3.53, "volume": 51705.0}, {"date": "2019-06-05", "close": 3.4, "volume": 19139.0}, {"date": "2019-06-06", "close": 3.35, "volume": 36046.0}, {"date": "2019-06-07", "close": 3.11, "volume": 19741.0}, {"date": "2019-06-10", "close": 3.19, "volume": 8512.0}, {"date": "2019-06-11", "close": 3.49, "volume": 14072.0}, {"date": "2019-06-12", "close": 3.2799, "volume": 506.0}, {"date": "2019-06-13", "close": 3.005, "volume": 59527.0}, {"date": "2019-06-14", "close": 3.35, "volume": 4105.0}, {"date": "2019-06-17", "close": 3.14, "volume": 1752.0}, {"date": "2019-06-18", "close": 3.25, "volume": 5783.0}, {"date": "2019-06-19", "close": 3.07, "volume": 6709.0}, {"date": "2019-06-20", "close": 3.1, "volume": 2264.0}, {"date": "2019-06-21", "close": 3.1, "volume": 3192.0}, {"date": "2019-06-24", "close": 3.03, "volume": 30940.0}, {"date": "2019-06-25", "close": 3.06, "volume": 5116.0}, {"date": "2019-06-26", "close": 3.2173, "volume": 5819.0}, {"date": "2019-06-27", "close": 3.13, "volume": 11232.0}, {"date": "2019-06-28", "close": 3.26, "volume": 12278.0}, {"date": "2019-07-01", "close": 3.38, "volume": 116575.0}, {"date": "2019-07-02", "close": 3.3, "volume": 5867.0}, {"date": "2019-07-03", "close": 3.27, "volume": 4869.0}, {"date": "2019-07-05", "close": 3.43, "volume": 12081.0}, {"date": "2019-07-08", "close": 3.4503, "volume": 16694.0}, {"date": "2019-07-09", "close": 3.4, "volume": 15810.0}, {"date": "2019-07-10", "close": 3.42, "volume": 10403.0}, {"date": "2019-07-11", "close": 3.31, "volume": 14293.0}, {"date": "2019-07-12", "close": 3.17, "volume": 27436.0}, {"date": "2019-07-15", "close": 3.26, "volume": 12940.0}, {"date": "2019-07-16", "close": 3.33, "volume": 27622.0}, {"date": "2019-07-17", "close": 3.3165, "volume": 52451.0}, {"date": "2019-07-18", "close": 3.31, "volume": 14656.0}, {"date": "2019-07-19", "close": 3.5, "volume": 13067.0}, {"date": "2019-07-22", "close": 3.65, "volume": 34627.0}, {"date": "2019-07-23", "close": 3.3, "volume": 25402.0}, {"date": "2019-07-24", "close": 3.23, "volume": 21963.0}, {"date": "2019-07-25", "close": 3.2, "volume": 39870.0}, {"date": "2019-07-26", "close": 3.21, "volume": 27162.0}, {"date": "2019-07-29", "close": 3.12, "volume": 22119.0}, {"date": "2019-07-30", "close": 3.01, "volume": 15418.0}, {"date": "2019-07-31", "close": 3.26, "volume": 55155.0}, {"date": "2019-08-01", "close": 3.14, "volume": 13396.0}, {"date": "2019-08-02", "close": 3.0, "volume": 9093.0}, {"date": "2019-08-05", "close": 2.92, "volume": 28737.0}, {"date": "2019-08-06", "close": 3.07, "volume": 19250.0}, {"date": "2019-08-07", "close": 3.01, "volume": 6693.0}, {"date": "2019-08-08", "close": 3.04, "volume": 5024.0}, {"date": "2019-08-09", "close": 3.15, "volume": 5948.0}, {"date": "2019-08-12", "close": 3.43, "volume": 5239.0}, {"date": "2019-08-13", "close": 3.2462, "volume": 729.0}, {"date": "2019-08-14", "close": 3.06, "volume": 10057.0}, {"date": "2019-08-15", "close": 3.0208, "volume": 1857.0}, {"date": "2019-08-16", "close": 3.0208, "volume": null}, {"date": "2019-08-19", "close": 3.21, "volume": 3794.0}, {"date": "2019-08-20", "close": 3.32, "volume": 2171.0}, {"date": "2019-08-21", "close": 3.19, "volume": 9232.0}, {"date": "2019-08-22", "close": 3.0, "volume": 18989.0}, {"date": "2019-08-23", "close": 3.21, "volume": 7382.0}, {"date": "2019-08-26", "close": 3.2, "volume": 1894.0}, {"date": "2019-08-27", "close": 3.1155, "volume": 10728.0}, {"date": "2019-08-28", "close": 3.1, "volume": 10268.0}, {"date": "2019-08-29", "close": 3.06, "volume": 21585.0}, {"date": "2019-08-30", "close": 3.25, "volume": 11079.0}, {"date": "2019-09-03", "close": 3.165, "volume": 2442.0}, {"date": "2019-09-04", "close": 3.28, "volume": 3288.0}, {"date": "2019-09-05", "close": 3.34, "volume": 13278.0}, {"date": "2019-09-06", "close": 3.29, "volume": 9908.0}, {"date": "2019-09-09", "close": 3.34, "volume": 7075.0}, {"date": "2019-09-10", "close": 3.35, "volume": 1519.0}, {"date": "2019-09-11", "close": 3.3277, "volume": 3218.0}, {"date": "2019-09-12", "close": 3.29, "volume": 13272.0}, {"date": "2019-09-13", "close": 3.2, "volume": 1200.0}, {"date": "2019-09-16", "close": 3.2, "volume": 13234.0}, {"date": "2019-09-17", "close": 3.23, "volume": 11758.0}, {"date": "2019-09-18", "close": 3.3, "volume": 14117.0}, {"date": "2019-09-19", "close": 3.24, "volume": 1598.0}, {"date": "2019-09-20", "close": 3.33, "volume": 7805.0}, {"date": "2019-09-23", "close": 3.47, "volume": 7019.0}, {"date": "2019-09-24", "close": 3.43, "volume": 6298.0}, {"date": "2019-09-25", "close": 3.38, "volume": 3285.0}, {"date": "2019-09-26", "close": 3.4, "volume": 1511.0}, {"date": "2019-09-27", "close": 3.48, "volume": 8741.0}, {"date": "2019-09-30", "close": 3.65, "volume": 8836.0}, {"date": "2019-10-01", "close": 3.7, "volume": 22323.0}, {"date": "2019-10-02", "close": 3.7, "volume": 27210.0}, {"date": "2019-10-03", "close": 3.8, "volume": 12345.0}, {"date": "2019-10-04", "close": 4.35, "volume": 34994.0}, {"date": "2019-10-07", "close": 4.45, "volume": 33057.0}, {"date": "2019-10-08", "close": 4.66, "volume": 17386.0}, {"date": "2019-10-09", "close": 4.83, "volume": 50854.0}, {"date": "2019-10-10", "close": 4.15, "volume": 177590.0}, {"date": "2019-10-11", "close": 3.99, "volume": 22799.0}, {"date": "2019-10-14", "close": 3.87, "volume": 89971.0}, {"date": "2019-10-15", "close": 3.85, "volume": 41161.0}, {"date": "2019-10-16", "close": 4.18, "volume": 23058.0}, {"date": "2019-10-17", "close": 4.32, "volume": 13549.0}, {"date": "2019-10-18", "close": 4.3, "volume": 881.0}, {"date": "2019-10-21", "close": 4.32, "volume": 6878.0}, {"date": "2019-10-22", "close": 4.0876, "volume": 1046.0}, {"date": "2019-10-23", "close": 4.0, "volume": 13386.0}, {"date": "2019-10-24", "close": 4.1, "volume": 4962.0}, {"date": "2019-10-25", "close": 4.38, "volume": 65129.0}, {"date": "2019-10-28", "close": 4.65, "volume": 28561.0}, {"date": "2019-10-29", "close": 4.56, "volume": 17128.0}, {"date": "2019-10-30", "close": 4.92, "volume": 39586.0}, {"date": "2019-10-31", "close": 5.03, "volume": 23059.0}, {"date": "2019-11-01", "close": 5.92, "volume": 107985.0}, {"date": "2019-11-04", "close": 6.25, "volume": 64725.0}, {"date": "2019-11-05", "close": 6.52, "volume": 90005.0}, {"date": "2019-11-06", "close": 6.6, "volume": 38924.0}, {"date": "2019-11-07", "close": 6.58, "volume": 41961.0}, {"date": "2019-11-08", "close": 7.7, "volume": 142314.0}, {"date": "2019-11-11", "close": 7.78, "volume": 53269.0}, {"date": "2019-11-12", "close": 7.39, "volume": 87730.0}, {"date": "2019-11-13", "close": 7.15, "volume": 171322.0}, {"date": "2019-11-14", "close": 7.0, "volume": 41122.0}, {"date": "2019-11-15", "close": 6.16, "volume": 136503.0}, {"date": "2019-11-18", "close": 5.48, "volume": 100645.0}, {"date": "2019-11-19", "close": 5.11, "volume": 174618.0}, {"date": "2019-11-20", "close": 5.31, "volume": 106128.0}, {"date": "2019-11-21", "close": 5.4, "volume": 60736.0}, {"date": "2019-11-22", "close": 5.35, "volume": 76242.0}, {"date": "2019-11-25", "close": 5.34, "volume": 59722.0}, {"date": "2019-11-26", "close": 5.35, "volume": 23615.0}, {"date": "2019-11-27", "close": 5.3, "volume": 16342.0}, {"date": "2019-11-29", "close": 5.42, "volume": 73063.0}, {"date": "2019-12-02", "close": 5.42, "volume": 15121.0}, {"date": "2019-12-03", "close": 5.44, "volume": 36227.0}, {"date": "2019-12-04", "close": 5.6, "volume": 61547.0}, {"date": "2019-12-05", "close": 5.9, "volume": 76124.0}, {"date": "2019-12-06", "close": 6.03, "volume": 132873.0}, {"date": "2019-12-09", "close": 6.18, "volume": 137310.0}, {"date": "2019-12-10", "close": 6.0, "volume": 88654.0}, {"date": "2019-12-11", "close": 5.8, "volume": 132155.0}, {"date": "2019-12-12", "close": 7.09, "volume": 158115.0}, {"date": "2019-12-13", "close": 7.0, "volume": 58891.0}, {"date": "2019-12-16", "close": 6.92, "volume": 30048.0}, {"date": "2019-12-17", "close": 6.9, "volume": 45838.0}, {"date": "2019-12-18", "close": 6.99, "volume": 21344.0}, {"date": "2019-12-19", "close": 7.1, "volume": 105030.0}, {"date": "2019-12-20", "close": 7.3, "volume": 61233.0}, {"date": "2019-12-23", "close": 7.48, "volume": 65134.0}, {"date": "2019-12-24", "close": 7.52, "volume": 46494.0}, {"date": "2019-12-26", "close": 7.44, "volume": 32744.0}, {"date": "2019-12-27", "close": 7.3001, "volume": 30035.0}, {"date": "2019-12-30", "close": 6.6396, "volume": 94794.0}, {"date": "2019-12-31", "close": 6.88, "volume": 55688.0}, {"date": "2020-01-02", "close": 6.5, "volume": 105701.0}, {"date": "2020-01-03", "close": 6.62, "volume": 15379.0}, {"date": "2020-01-06", "close": 7.03, "volume": 36822.0}, {"date": "2020-01-07", "close": 6.69, "volume": 35924.0}, {"date": "2020-01-08", "close": 6.59, "volume": 11069.0}, {"date": "2020-01-09", "close": 6.56, "volume": 36105.0}, {"date": "2020-01-10", "close": 6.78, "volume": 30130.0}, {"date": "2020-01-13", "close": 6.64, "volume": 25567.0}, {"date": "2020-01-14", "close": 6.48, "volume": 28790.0}, {"date": "2020-01-15", "close": 6.46, "volume": 10295.0}, {"date": "2020-01-16", "close": 6.51, "volume": 28547.0}, {"date": "2020-01-17", "close": 6.6, "volume": 73397.0}, {"date": "2020-01-21", "close": 6.6, "volume": 24005.0}, {"date": "2020-01-22", "close": 6.87, "volume": 26576.0}, {"date": "2020-01-23", "close": 6.37, "volume": 10860.0}, {"date": "2020-01-24", "close": 6.5, "volume": 22923.0}, {"date": "2020-01-27", "close": 6.36, "volume": 17801.0}, {"date": "2020-01-28", "close": 6.44, "volume": 80761.0}, {"date": "2020-01-29", "close": 6.37, "volume": 4011.0}, {"date": "2020-01-30", "close": 6.12, "volume": 47539.0}, {"date": "2020-01-31", "close": 6.32, "volume": 53909.0}, {"date": "2020-02-03", "close": 6.43, "volume": 16915.0}, {"date": "2020-02-04", "close": 6.65, "volume": 44519.0}, {"date": "2020-02-05", "close": 6.25, "volume": 21483.0}, {"date": "2020-02-06", "close": 6.15, "volume": 18315.0}, {"date": "2020-02-07", "close": 6.2, "volume": 9278.0}, {"date": "2020-02-10", "close": 6.42, "volume": 18786.0}, {"date": "2020-02-11", "close": 6.27, "volume": 16182.0}, {"date": "2020-02-12", "close": 6.3, "volume": 10442.0}, {"date": "2020-02-13", "close": 7.01, "volume": 70706.0}, {"date": "2020-02-14", "close": 7.02, "volume": 52823.0}, {"date": "2020-02-18", "close": 6.51, "volume": 20005.0}, {"date": "2020-02-19", "close": 6.71, "volume": 20582.0}, {"date": "2020-02-20", "close": 6.93, "volume": 86082.0}, {"date": "2020-02-21", "close": 7.31, "volume": 83811.0}, {"date": "2020-02-24", "close": 8.47, "volume": 85197.0}, {"date": "2020-02-25", "close": 7.93, "volume": 71745.0}, {"date": "2020-02-26", "close": 7.71, "volume": 61376.0}, {"date": "2020-02-27", "close": 7.72, "volume": 74277.0}, {"date": "2020-02-28", "close": 7.98, "volume": 138220.0}, {"date": "2020-03-02", "close": 8.31, "volume": 118384.0}, {"date": "2020-03-03", "close": 8.58, "volume": 138087.0}, {"date": "2020-03-04", "close": 8.44, "volume": 42110.0}, {"date": "2020-03-05", "close": 8.03, "volume": 45780.0}, {"date": "2020-03-06", "close": 7.62, "volume": 53602.0}, {"date": "2020-03-09", "close": 7.47, "volume": 26402.0}, {"date": "2020-03-10", "close": 7.92, "volume": 57422.0}, {"date": "2020-03-11", "close": 7.67, "volume": 14465.0}, {"date": "2020-03-12", "close": 7.49, "volume": 68711.0}, {"date": "2020-03-13", "close": 6.5, "volume": 38601.0}, {"date": "2020-03-16", "close": 6.0, "volume": 52660.0}, {"date": "2020-03-17", "close": 6.49, "volume": 30409.0}, {"date": "2020-03-18", "close": 4.95, "volume": 101777.0}, {"date": "2020-03-19", "close": 5.0, "volume": 89049.0}, {"date": "2020-03-20", "close": 4.25, "volume": 27058.0}, {"date": "2020-03-23", "close": 4.6, "volume": 51929.0}, {"date": "2020-03-24", "close": 4.7, "volume": 56565.0}, {"date": "2020-03-25", "close": 5.83, "volume": 68461.0}, {"date": "2020-03-26", "close": 5.46, "volume": 29437.0}, {"date": "2020-03-27", "close": 5.2, "volume": 5265.0}, {"date": "2020-03-30", "close": 5.39, "volume": 9002.0}, {"date": "2020-03-31", "close": 5.07, "volume": 20516.0}, {"date": "2020-04-01", "close": 5.12, "volume": 23754.0}, {"date": "2020-04-02", "close": 5.12, "volume": 32090.0}, {"date": "2020-04-03", "close": 4.69, "volume": 59039.0}, {"date": "2020-04-06", "close": 4.8, "volume": 14419.0}, {"date": "2020-04-07", "close": 4.9, "volume": 25095.0}, {"date": "2020-04-08", "close": 5.18, "volume": 27507.0}, {"date": "2020-04-09", "close": 5.33, "volume": 18967.0}, {"date": "2020-04-13", "close": 5.21, "volume": 12981.0}, {"date": "2020-04-14", "close": 5.3, "volume": 18140.0}, {"date": "2020-04-15", "close": 5.71, "volume": 59081.0}, {"date": "2020-04-16", "close": 5.39, "volume": 23293.0}, {"date": "2020-04-17", "close": 5.89, "volume": 25390.0}, {"date": "2020-04-20", "close": 6.17, "volume": 32425.0}, {"date": "2020-04-21", "close": 6.05, "volume": 7905.0}, {"date": "2020-04-22", "close": 6.73, "volume": 59660.0}, {"date": "2020-04-23", "close": 6.28, "volume": 87063.0}, {"date": "2020-04-24", "close": 6.18, "volume": 24198.0}, {"date": "2020-04-27", "close": 6.1, "volume": 12548.0}, {"date": "2020-04-28", "close": 6.4, "volume": 15062.0}, {"date": "2020-04-29", "close": 6.7, "volume": 39648.0}, {"date": "2020-04-30", "close": 6.71, "volume": 21085.0}, {"date": "2020-05-01", "close": 6.7, "volume": 42880.0}, {"date": "2020-05-04", "close": 6.5, "volume": 34219.0}, {"date": "2020-05-05", "close": 6.65, "volume": 23595.0}, {"date": "2020-05-06", "close": 6.58, "volume": 41903.0}, {"date": "2020-05-07", "close": 6.53, "volume": 32648.0}, {"date": "2020-05-08", "close": 6.69, "volume": 74080.0}, {"date": "2020-05-11", "close": 6.78, "volume": 160158.0}, {"date": "2020-05-12", "close": 6.93, "volume": 46773.0}, {"date": "2020-05-13", "close": 7.0, "volume": 78008.0}, {"date": "2020-05-14", "close": 7.92, "volume": 66039.0}, {"date": "2020-05-15", "close": 8.265, "volume": 40394.0}, {"date": "2020-05-18", "close": 8.33, "volume": 66998.0}, {"date": "2020-05-19", "close": 8.5, "volume": 102056.0}, {"date": "2020-05-20", "close": 8.7, "volume": 38988.0}, {"date": "2020-05-21", "close": 8.61, "volume": 15816.0}, {"date": "2020-05-22", "close": 8.57, "volume": 22392.0}, {"date": "2020-05-26", "close": 8.2, "volume": 79865.0}, {"date": "2020-05-27", "close": 8.17, "volume": 71311.0}, {"date": "2020-05-28", "close": 8.53, "volume": 98035.0}, {"date": "2020-05-29", "close": 8.55, "volume": 115918.0}, {"date": "2020-06-01", "close": 9.17, "volume": 109725.0}, {"date": "2020-06-02", "close": 9.65, "volume": 85959.0}, {"date": "2020-06-03", "close": 10.26, "volume": 119800.0}, {"date": "2020-06-04", "close": 11.56, "volume": 138872.0}, {"date": "2020-06-05", "close": 10.95, "volume": 72116.0}, {"date": "2020-06-08", "close": 11.84, "volume": 84183.0}, {"date": "2020-06-09", "close": 11.27, "volume": 61840.0}, {"date": "2020-06-10", "close": 10.93, "volume": 69290.0}, {"date": "2020-06-11", "close": 9.71, "volume": 55130.0}, {"date": "2020-06-12", "close": 10.05, "volume": 40829.0}, {"date": "2020-06-15", "close": 10.57, "volume": 36581.0}, {"date": "2020-06-16", "close": 10.69, "volume": 17308.0}, {"date": "2020-06-17", "close": 10.38, "volume": 33302.0}, {"date": "2020-06-18", "close": 10.53, "volume": 25704.0}, {"date": "2020-06-19", "close": 10.3, "volume": 57662.0}, {"date": "2020-06-22", "close": 9.92, "volume": 41312.0}, {"date": "2020-06-23", "close": 9.62, "volume": 54829.0}, {"date": "2020-06-24", "close": 10.15, "volume": 28812.0}, {"date": "2020-06-25", "close": 10.2, "volume": 14596.0}, {"date": "2020-06-26", "close": 10.4, "volume": 32214.0}, {"date": "2020-06-29", "close": 9.74, "volume": 17150.0}, {"date": "2020-06-30", "close": 10.04, "volume": 17808.0}, {"date": "2020-07-01", "close": 9.81, "volume": 7334.0}, {"date": "2020-07-02", "close": 9.96, "volume": 6074.0}, {"date": "2020-07-06", "close": 9.83, "volume": 38049.0}, {"date": "2020-07-07", "close": 9.74, "volume": 12856.0}, {"date": "2020-07-08", "close": 9.84, "volume": 21731.0}, {"date": "2020-07-09", "close": 9.9, "volume": 18050.0}, {"date": "2020-07-10", "close": 10.13, "volume": 25155.0}, {"date": "2020-07-13", "close": 9.54, "volume": 36142.0}, {"date": "2020-07-14", "close": 9.53, "volume": 25859.0}, {"date": "2020-07-15", "close": 10.05, "volume": 14429.0}, {"date": "2020-07-16", "close": 9.83, "volume": 31949.0}, {"date": "2020-07-17", "close": 11.18, "volume": 40244.0}, {"date": "2020-07-20", "close": 12.155, "volume": 123696.0}, {"date": "2020-07-21", "close": 12.09, "volume": 146180.0}, {"date": "2020-07-22", "close": 12.7, "volume": 61684.0}, {"date": "2020-07-23", "close": 12.81, "volume": 62009.0}, {"date": "2020-07-24", "close": 13.51, "volume": 57825.0}, {"date": "2020-07-27", "close": 14.82, "volume": 147205.0}, {"date": "2020-07-28", "close": 14.29, "volume": 47220.0}, {"date": "2020-07-29", "close": 14.83, "volume": 56692.0}, {"date": "2020-07-30", "close": 15.1, "volume": 66576.0}, {"date": "2020-07-31", "close": 14.8, "volume": 29174.0}, {"date": "2020-08-03", "close": 16.19, "volume": 71889.0}, {"date": "2020-08-04", "close": 16.51, "volume": 70494.0}, {"date": "2020-08-05", "close": 18.06, "volume": 124695.0}, {"date": "2020-08-06", "close": 16.04, "volume": 127695.0}, {"date": "2020-08-07", "close": 17.065, "volume": 61636.0}, {"date": "2020-08-10", "close": 18.9, "volume": 119841.0}, {"date": "2020-08-11", "close": 17.97, "volume": 105257.0}, {"date": "2020-08-12", "close": 17.59, "volume": 69729.0}, {"date": "2020-08-13", "close": 18.0, "volume": 37341.0}, {"date": "2020-08-14", "close": 17.2, "volume": 47751.0}, {"date": "2020-08-17", "close": 15.47, "volume": 174725.0}, {"date": "2020-08-18", "close": 13.25, "volume": 311143.0}, {"date": "2020-08-19", "close": 11.41, "volume": 319137.0}, {"date": "2020-08-20", "close": 10.9, "volume": 262872.0}, {"date": "2020-08-21", "close": 9.88, "volume": 1434834.0}, {"date": "2020-08-24", "close": 9.46, "volume": 395582.0}, {"date": "2020-08-25", "close": 9.43, "volume": 226901.0}, {"date": "2020-08-26", "close": 9.5, "volume": 201577.0}, {"date": "2020-08-27", "close": 9.91, "volume": 355197.0}, {"date": "2020-08-28", "close": 10.99, "volume": 514155.0}, {"date": "2020-08-31", "close": 11.06, "volume": 287927.0}, {"date": "2020-09-01", "close": 10.64, "volume": 228708.0}, {"date": "2020-09-02", "close": 10.84, "volume": 200436.0}, {"date": "2020-09-03", "close": 10.35, "volume": 138528.0}, {"date": "2020-09-04", "close": 9.75, "volume": 122365.0}, {"date": "2020-09-08", "close": 9.43, "volume": 125599.0}, {"date": "2020-09-09", "close": 9.74, "volume": 36461.0}, {"date": "2020-09-10", "close": 10.28, "volume": 152426.0}, {"date": "2020-09-11", "close": 9.62, "volume": 174836.0}, {"date": "2020-09-14", "close": 9.92, "volume": 113051.0}, {"date": "2020-09-15", "close": 11.83, "volume": 664903.0}, {"date": "2020-09-16", "close": 10.86, "volume": 286819.0}, {"date": "2020-09-17", "close": 10.6, "volume": 315335.0}, {"date": "2020-09-18", "close": 10.19, "volume": 186865.0}, {"date": "2020-09-21", "close": 9.8, "volume": 204383.0}, {"date": "2020-09-22", "close": 9.44, "volume": 132521.0}, {"date": "2020-09-23", "close": 8.45, "volume": 144438.0}, {"date": "2020-09-24", "close": 8.46, "volume": 93070.0}, {"date": "2020-09-25", "close": 8.45, "volume": 108992.0}, {"date": "2020-09-28", "close": 8.83, "volume": 111433.0}, {"date": "2020-09-29", "close": 8.63, "volume": 74640.0}, {"date": "2020-09-30", "close": 8.37, "volume": 110078.0}, {"date": "2020-10-01", "close": 9.2, "volume": 88960.0}, {"date": "2020-10-02", "close": 8.63, "volume": 120376.0}, {"date": "2020-10-05", "close": 9.28, "volume": 89102.0}, {"date": "2020-10-06", "close": 9.37, "volume": 101350.0}, {"date": "2020-10-07", "close": 10.09, "volume": 137983.0}, {"date": "2020-10-08", "close": 10.11, "volume": 131174.0}, {"date": "2020-10-09", "close": 9.84, "volume": 112798.0}, {"date": "2020-10-12", "close": 9.96, "volume": 72902.0}, {"date": "2020-10-13", "close": 10.19, "volume": 116157.0}, {"date": "2020-10-14", "close": 10.66, "volume": 211671.0}, {"date": "2020-10-15", "close": 10.38, "volume": 114035.0}, {"date": "2020-10-16", "close": 10.0, "volume": 49044.0}, {"date": "2020-10-19", "close": 10.25, "volume": 127888.0}, {"date": "2020-10-20", "close": 10.69, "volume": 115508.0}, {"date": "2020-10-21", "close": 10.37, "volume": 64689.0}, {"date": "2020-10-22", "close": 10.44, "volume": 80602.0}, {"date": "2020-10-23", "close": 10.66, "volume": 97014.0}, {"date": "2020-10-26", "close": 10.4, "volume": 79345.0}, {"date": "2020-10-27", "close": 10.21, "volume": 29786.0}, {"date": "2020-10-28", "close": 9.9, "volume": 105556.0}, {"date": "2020-10-29", "close": 9.65, "volume": 40989.0}, {"date": "2020-10-30", "close": 9.71, "volume": 47106.0}, {"date": "2020-11-02", "close": 9.7, "volume": 31751.0}, {"date": "2020-11-03", "close": 9.73, "volume": 47839.0}, {"date": "2020-11-04", "close": 9.43, "volume": 47196.0}, {"date": "2020-11-05", "close": 9.66, "volume": 37846.0}, {"date": "2020-11-06", "close": 9.7, "volume": 37587.0}, {"date": "2020-11-09", "close": 9.14, "volume": 69006.0}, {"date": "2020-11-10", "close": 9.44, "volume": 52950.0}, {"date": "2020-11-11", "close": 9.84, "volume": 51045.0}, {"date": "2020-11-12", "close": 10.05, "volume": 62752.0}, {"date": "2020-11-13", "close": 10.04, "volume": 107439.0}, {"date": "2020-11-16", "close": 9.8, "volume": 109754.0}, {"date": "2020-11-17", "close": 10.05, "volume": 80786.0}, {"date": "2020-11-18", "close": 9.63, "volume": 90267.0}, {"date": "2020-11-19", "close": 10.0, "volume": 81425.0}, {"date": "2020-11-20", "close": 10.44, "volume": 147305.0}, {"date": "2020-11-23", "close": 10.42, "volume": 86311.0}, {"date": "2020-11-24", "close": 12.06, "volume": 315072.0}, {"date": "2020-11-25", "close": 13.47, "volume": 181952.0}, {"date": "2020-11-27", "close": 12.55, "volume": 180200.0}, {"date": "2020-11-30", "close": 14.99, "volume": 269729.0}, {"date": "2020-12-01", "close": 14.2, "volume": 118012.0}, {"date": "2020-12-02", "close": 15.57, "volume": 90067.0}, {"date": "2020-12-03", "close": 15.17, "volume": 60324.0}, {"date": "2020-12-04", "close": 16.64, "volume": 172084.0}, {"date": "2020-12-07", "close": 17.47, "volume": 200797.0}, {"date": "2020-12-08", "close": 17.51, "volume": 111228.0}, {"date": "2020-12-09", "close": 17.12, "volume": 109608.0}, {"date": "2020-12-10", "close": 16.82, "volume": 104958.0}, {"date": "2020-12-11", "close": 17.8, "volume": 146596.0}, {"date": "2020-12-14", "close": 20.98, "volume": 384334.0}, {"date": "2020-12-15", "close": 22.07, "volume": 211404.0}, {"date": "2020-12-16", "close": 22.28, "volume": 196934.0}, {"date": "2020-12-17", "close": 23.5, "volume": 160290.0}, {"date": "2020-12-18", "close": 24.14, "volume": 302553.0}, {"date": "2020-12-21", "close": 23.56, "volume": 295017.0}, {"date": "2020-12-22", "close": 25.3, "volume": 163489.0}, {"date": "2020-12-23", "close": 27.91, "volume": 299163.0}, {"date": "2020-12-24", "close": 27.85, "volume": 98217.0}, {"date": "2020-12-28", "close": 26.38, "volume": 215091.0}, {"date": "2020-12-29", "close": 23.84, "volume": 470411.0}, {"date": "2020-12-30", "close": 23.86, "volume": 157396.0}, {"date": "2020-12-31", "close": 23.13, "volume": 136482.0}, {"date": "2021-01-04", "close": 21.34, "volume": 278109.0}, {"date": "2021-01-05", "close": 21.2, "volume": 131075.0}, {"date": "2021-01-06", "close": 22.38, "volume": 224044.0}, {"date": "2021-01-07", "close": 22.29, "volume": 210947.0}, {"date": "2021-01-08", "close": 22.07, "volume": 156885.0}, {"date": "2021-01-11", "close": 21.8, "volume": 107909.0}, {"date": "2021-01-12", "close": 21.18, "volume": 131304.0}, {"date": "2021-01-13", "close": 21.47, "volume": 121782.0}, {"date": "2021-01-14", "close": 24.61, "volume": 443790.0}, {"date": "2021-01-15", "close": 24.84, "volume": 230039.0}, {"date": "2021-01-19", "close": 23.78, "volume": 166235.0}, {"date": "2021-01-20", "close": 22.43, "volume": 168842.0}, {"date": "2021-01-21", "close": 22.11, "volume": 112079.0}, {"date": "2021-01-22", "close": 22.09, "volume": 103092.0}, {"date": "2021-01-25", "close": 21.2, "volume": 184613.0}, {"date": "2021-01-26", "close": 20.96, "volume": 196023.0}, {"date": "2021-01-27", "close": 19.65, "volume": 331504.0}, {"date": "2021-01-28", "close": 21.63, "volume": 182790.0}, {"date": "2021-01-29", "close": 20.31, "volume": 121841.0}, {"date": "2021-02-01", "close": 22.05, "volume": 253557.0}, {"date": "2021-02-02", "close": 21.62, "volume": 249791.0}, {"date": "2021-02-03", "close": 24.63, "volume": 224687.0}, {"date": "2021-02-04", "close": 26.5, "volume": 168239.0}, {"date": "2021-02-05", "close": 26.07, "volume": 114979.0}, {"date": "2021-02-08", "close": 27.63, "volume": 288988.0}, {"date": "2021-02-09", "close": 27.2, "volume": 149866.0}, {"date": "2021-02-10", "close": 25.57, "volume": 260209.0}, {"date": "2021-02-11", "close": 24.91, "volume": 124062.0}, {"date": "2021-02-12", "close": 23.74, "volume": 267601.0}, {"date": "2021-02-16", "close": 25.29, "volume": 246571.0}, {"date": "2021-02-17", "close": 25.3, "volume": 113393.0}, {"date": "2021-02-18", "close": 24.17, "volume": 96260.0}, {"date": "2021-02-19", "close": 24.61, "volume": 86300.0}, {"date": "2021-02-22", "close": 26.14, "volume": 104864.0}, {"date": "2021-02-23", "close": 25.44, "volume": 146885.0}, {"date": "2021-02-24", "close": 24.73, "volume": 97189.0}, {"date": "2021-02-25", "close": 23.44, "volume": 164736.0}, {"date": "2021-02-26", "close": 23.49, "volume": 127873.0}, {"date": "2021-03-01", "close": 24.15, "volume": 69260.0}, {"date": "2021-03-02", "close": 24.52, "volume": 59527.0}, {"date": "2021-03-03", "close": 25.07, "volume": 88794.0}, {"date": "2021-03-04", "close": 22.24, "volume": 155679.0}, {"date": "2021-03-05", "close": 23.5, "volume": 156487.0}, {"date": "2021-03-08", "close": 22.8, "volume": 78983.0}, {"date": "2021-03-09", "close": 23.64, "volume": 60081.0}, {"date": "2021-03-10", "close": 24.1, "volume": 99868.0}, {"date": "2021-03-11", "close": 24.9, "volume": 99739.0}, {"date": "2021-03-12", "close": 24.99, "volume": 34586.0}, {"date": "2021-03-15", "close": 26.4, "volume": 173185.0}, {"date": "2021-03-16", "close": 25.94, "volume": 152942.0}, {"date": "2021-03-17", "close": 25.54, "volume": 117917.0}, {"date": "2021-03-18", "close": 26.49, "volume": 173509.0}, {"date": "2021-03-19", "close": 27.76, "volume": 183394.0}, {"date": "2021-03-22", "close": 27.88, "volume": 175188.0}, {"date": "2021-03-23", "close": 26.69, "volume": 134220.0}, {"date": "2021-03-24", "close": 25.2, "volume": 110350.0}, {"date": "2021-03-25", "close": 24.3, "volume": 172247.0}, {"date": "2021-03-26", "close": 24.01, "volume": 134970.0}, {"date": "2021-03-29", "close": 23.03, "volume": 79097.0}, {"date": "2021-03-30", "close": 23.99, "volume": 79938.0}, {"date": "2021-03-31", "close": 23.72, "volume": 195792.0}, {"date": "2021-04-01", "close": 24.03, "volume": 107956.0}, {"date": "2021-04-05", "close": 24.02, "volume": 120981.0}, {"date": "2021-04-06", "close": 23.89, "volume": 125783.0}, {"date": "2021-04-07", "close": 23.89, "volume": 53201.0}, {"date": "2021-04-08", "close": 23.92, "volume": 128432.0}, {"date": "2021-04-09", "close": 23.64, "volume": 57736.0}, {"date": "2021-04-12", "close": 23.25, "volume": 67302.0}, {"date": "2021-04-13", "close": 23.9, "volume": 64743.0}, {"date": "2021-04-14", "close": 23.87, "volume": 51617.0}, {"date": "2021-04-15", "close": 23.03, "volume": 63274.0}, {"date": "2021-04-16", "close": 21.9, "volume": 83081.0}, {"date": "2021-04-19", "close": 21.07, "volume": 106333.0}, {"date": "2021-04-20", "close": 20.65, "volume": 98934.0}, {"date": "2021-04-21", "close": 21.5, "volume": 60812.0}, {"date": "2021-04-22", "close": 21.82, "volume": 63386.0}, {"date": "2021-04-23", "close": 20.87, "volume": 110342.0}, {"date": "2021-04-26", "close": 21.13, "volume": 60369.0}, {"date": "2021-04-27", "close": 21.42, "volume": 59407.0}, {"date": "2021-04-28", "close": 22.96, "volume": 148916.0}, {"date": "2021-04-29", "close": 23.68, "volume": 59895.0}, {"date": "2021-04-30", "close": 22.89, "volume": 83404.0}, {"date": "2021-05-03", "close": 24.83, "volume": 100600.0}, {"date": "2021-05-04", "close": 24.53, "volume": 63284.0}, {"date": "2021-05-05", "close": 25.26, "volume": 66218.0}, {"date": "2021-05-06", "close": 24.56, "volume": 55082.0}, {"date": "2021-05-07", "close": 25.47, "volume": 84365.0}, {"date": "2021-05-10", "close": 24.73, "volume": 70273.0}, {"date": "2021-05-11", "close": 24.18, "volume": 54015.0}, {"date": "2021-05-12", "close": 23.04, "volume": 70246.0}, {"date": "2021-05-13", "close": 21.67, "volume": 87339.0}, {"date": "2021-05-14", "close": 20.89, "volume": 96257.0}, {"date": "2021-05-17", "close": 22.15, "volume": 44364.0}, {"date": "2021-05-18", "close": 22.31, "volume": 55683.0}, {"date": "2021-05-19", "close": 21.86, "volume": 55506.0}, {"date": "2021-05-20", "close": 22.73, "volume": 108598.0}, {"date": "2021-05-21", "close": 22.17, "volume": 102517.0}, {"date": "2021-05-24", "close": 22.01, "volume": 78974.0}, {"date": "2021-05-25", "close": 21.92, "volume": 49759.0}, {"date": "2021-05-26", "close": 22.84, "volume": 44092.0}, {"date": "2021-05-27", "close": 23.23, "volume": 74097.0}, {"date": "2021-05-28", "close": 22.05, "volume": 95506.0}, {"date": "2021-06-01", "close": 22.73, "volume": 49620.0}, {"date": "2021-06-02", "close": 22.71, "volume": 53217.0}, {"date": "2021-06-03", "close": 22.48, "volume": 87611.0}, {"date": "2021-06-04", "close": 23.22, "volume": 60921.0}, {"date": "2021-06-07", "close": 25.26, "volume": 209011.0}, {"date": "2021-06-08", "close": 25.72, "volume": 184044.0}, {"date": "2021-06-09", "close": 25.63, "volume": 119573.0}, {"date": "2021-06-10", "close": 25.6, "volume": 43598.0}, {"date": "2021-06-11", "close": 26.69, "volume": 78641.0}, {"date": "2021-06-14", "close": 26.4, "volume": 107345.0}, {"date": "2021-06-15", "close": 26.68, "volume": 97869.0}, {"date": "2021-06-16", "close": 28.23, "volume": 139055.0}, {"date": "2021-06-17", "close": 28.04, "volume": 145258.0}, {"date": "2021-06-18", "close": 27.07, "volume": 164147.0}, {"date": "2021-06-21", "close": 25.96, "volume": 108171.0}, {"date": "2021-06-22", "close": 26.59, "volume": 76190.0}, {"date": "2021-06-23", "close": 27.46, "volume": 85596.0}, {"date": "2021-06-24", "close": 26.61, "volume": 83556.0}, {"date": "2021-06-25", "close": 26.36, "volume": 1148086.0}, {"date": "2021-06-28", "close": 25.55, "volume": 113998.0}, {"date": "2021-06-29", "close": 25.08, "volume": 80180.0}, {"date": "2021-06-30", "close": 25.38, "volume": 200065.0}, {"date": "2021-07-01", "close": 25.93, "volume": 52912.0}, {"date": "2021-07-02", "close": 25.77, "volume": 43412.0}, {"date": "2021-07-06", "close": 25.38, "volume": 62055.0}, {"date": "2021-07-07", "close": 24.67, "volume": 72390.0}, {"date": "2021-07-08", "close": 24.23, "volume": 74378.0}, {"date": "2021-07-09", "close": 25.1, "volume": 32300.0}, {"date": "2021-07-12", "close": 25.33, "volume": 40325.0}, {"date": "2021-07-13", "close": 24.84, "volume": 60578.0}, {"date": "2021-07-14", "close": 23.83, "volume": 64908.0}, {"date": "2021-07-15", "close": 23.63, "volume": 49619.0}, {"date": "2021-07-16", "close": 22.12, "volume": 84562.0}, {"date": "2021-07-19", "close": 22.77, "volume": 105869.0}, {"date": "2021-07-20", "close": 23.12, "volume": 52034.0}, {"date": "2021-07-21", "close": 24.16, "volume": 44215.0}, {"date": "2021-07-22", "close": 23.88, "volume": 46410.0}, {"date": "2021-07-23", "close": 23.84, "volume": 46776.0}, {"date": "2021-07-26", "close": 24.62, "volume": 47155.0}, {"date": "2021-07-27", "close": 23.25, "volume": 43421.0}, {"date": "2021-07-28", "close": 25.31, "volume": 90316.0}, {"date": "2021-07-29", "close": 25.62, "volume": 114954.0}, {"date": "2021-07-30", "close": 23.19, "volume": 123714.0}, {"date": "2021-08-02", "close": 23.1, "volume": 54804.0}, {"date": "2021-08-03", "close": 22.72, "volume": 44424.0}, {"date": "2021-08-04", "close": 22.38, "volume": 42615.0}, {"date": "2021-08-05", "close": 23.09, "volume": 21585.0}, {"date": "2021-08-06", "close": 24.46, "volume": 44176.0}, {"date": "2021-08-09", "close": 24.01, "volume": 21452.0}, {"date": "2021-08-10", "close": 25.13, "volume": 40972.0}, {"date": "2021-08-11", "close": 24.67, "volume": 29796.0}, {"date": "2021-08-12", "close": 24.66, "volume": 37583.0}, {"date": "2021-08-13", "close": 23.12, "volume": 35118.0}, {"date": "2021-08-16", "close": 23.32, "volume": 49104.0}, {"date": "2021-08-17", "close": 22.42, "volume": 30451.0}, {"date": "2021-08-18", "close": 23.67, "volume": 51351.0}, {"date": "2021-08-19", "close": 22.87, "volume": 50849.0}, {"date": "2021-08-20", "close": 23.24, "volume": 33972.0}, {"date": "2021-08-23", "close": 24.67, "volume": 51079.0}, {"date": "2021-08-24", "close": 25.22, "volume": 32442.0}, {"date": "2021-08-25", "close": 24.46, "volume": 40793.0}, {"date": "2021-08-26", "close": 23.87, "volume": 39008.0}, {"date": "2021-08-27", "close": 25.0, "volume": 47357.0}, {"date": "2021-08-30", "close": 26.44, "volume": 77753.0}, {"date": "2021-08-31", "close": 28.91, "volume": 137140.0}, {"date": "2021-09-01", "close": 29.45, "volume": 106015.0}, {"date": "2021-09-02", "close": 31.1, "volume": 194205.0}, {"date": "2021-09-03", "close": 31.62, "volume": 99820.0}, {"date": "2021-09-07", "close": 33.46, "volume": 135439.0}, {"date": "2021-09-08", "close": 31.64, "volume": 91823.0}, {"date": "2021-09-09", "close": 31.01, "volume": 69999.0}, {"date": "2021-09-10", "close": 33.45, "volume": 338476.0}, {"date": "2021-09-13", "close": 37.48, "volume": 175779.0}, {"date": "2021-09-14", "close": 36.59, "volume": 201398.0}, {"date": "2021-09-15", "close": 39.55, "volume": 121082.0}, {"date": "2021-09-16", "close": 37.73, "volume": 69403.0}, {"date": "2021-09-17", "close": 36.77, "volume": 258000.0}, {"date": "2021-09-20", "close": 32.04, "volume": 211116.0}, {"date": "2021-09-21", "close": 34.27, "volume": 93356.0}, {"date": "2021-09-22", "close": 35.1, "volume": 65217.0}, {"date": "2021-09-23", "close": 35.81, "volume": 56538.0}, {"date": "2021-09-24", "close": 35.42, "volume": 69898.0}, {"date": "2021-09-27", "close": 39.19, "volume": 119898.0}, {"date": "2021-09-28", "close": 36.59, "volume": 151799.0}, {"date": "2021-09-29", "close": 36.98, "volume": 102280.0}, {"date": "2021-09-30", "close": 38.66, "volume": 148404.0}, {"date": "2021-10-01", "close": 41.33, "volume": 180375.0}, {"date": "2021-10-04", "close": 40.21, "volume": 106568.0}, {"date": "2021-10-05", "close": 38.87, "volume": 73112.0}, {"date": "2021-10-06", "close": 37.45, "volume": 61092.0}, {"date": "2021-10-07", "close": 39.74, "volume": 54155.0}, {"date": "2021-10-08", "close": 38.87, "volume": 92303.0}, {"date": "2021-10-11", "close": 42.12, "volume": 94127.0}, {"date": "2021-10-12", "close": 48.6, "volume": 216119.0}, {"date": "2021-10-13", "close": 51.24, "volume": 296960.0}, {"date": "2021-10-14", "close": 51.93, "volume": 197490.0}, {"date": "2021-10-15", "close": 49.45, "volume": 123842.0}, {"date": "2021-10-18", "close": 49.93, "volume": 327781.0}, {"date": "2021-10-19", "close": 51.82, "volume": 162016.0}, {"date": "2021-10-20", "close": 53.0, "volume": 101070.0}, {"date": "2021-10-21", "close": 52.39, "volume": 69265.0}, {"date": "2021-10-22", "close": 48.74, "volume": 120963.0}, {"date": "2021-10-25", "close": 49.5, "volume": 88130.0}, {"date": "2021-10-26", "close": 52.5, "volume": 63376.0}, {"date": "2021-10-27", "close": 53.14, "volume": 118288.0}, {"date": "2021-10-28", "close": 52.49, "volume": 114028.0}, {"date": "2021-10-29", "close": 56.67, "volume": 145783.0}, {"date": "2021-11-01", "close": 60.55, "volume": 182058.0}, {"date": "2021-11-02", "close": 65.71, "volume": 207297.0}, {"date": "2021-11-03", "close": 70.77, "volume": 319578.0}, {"date": "2021-11-04", "close": 70.29, "volume": 328368.0}, {"date": "2021-11-05", "close": 64.2, "volume": 230662.0}, {"date": "2021-11-08", "close": 76.69, "volume": 189294.0}, {"date": "2021-11-09", "close": 73.99, "volume": 214489.0}, {"date": "2021-11-10", "close": 69.65, "volume": 152035.0}, {"date": "2021-11-11", "close": 80.01, "volume": 507599.0}, {"date": "2021-11-12", "close": 85.59, "volume": 291783.0}, {"date": "2021-11-15", "close": 74.74, "volume": 330988.0}, {"date": "2021-11-16", "close": 74.0, "volume": 244971.0}, {"date": "2021-11-17", "close": 67.94, "volume": 280951.0}, {"date": "2021-11-18", "close": 69.92, "volume": 207113.0}, {"date": "2021-11-19", "close": 64.18, "volume": 244224.0}, {"date": "2021-11-22", "close": 62.01, "volume": 338161.0}, {"date": "2021-11-23", "close": 62.5, "volume": 184321.0}, {"date": "2021-11-24", "close": 60.69, "volume": 144506.0}, {"date": "2021-11-26", "close": 59.08, "volume": 165646.0}, {"date": "2021-11-29", "close": 60.67, "volume": 168991.0}, {"date": "2021-11-30", "close": 55.49, "volume": 411019.0}, {"date": "2021-12-01", "close": 53.8, "volume": 250503.0}, {"date": "2021-12-02", "close": 53.78, "volume": 162770.0}, {"date": "2021-12-03", "close": 48.41, "volume": 347692.0}, {"date": "2021-12-06", "close": 50.54, "volume": 202280.0}, {"date": "2021-12-07", "close": 56.49, "volume": 169307.0}, {"date": "2021-12-08", "close": 59.38, "volume": 183032.0}, {"date": "2021-12-09", "close": 56.1, "volume": 138661.0}, {"date": "2021-12-10", "close": 57.97, "volume": 90025.0}, {"date": "2021-12-13", "close": 47.04, "volume": 322035.0}, {"date": "2021-12-14", "close": 46.26, "volume": 199814.0}, {"date": "2021-12-15", "close": 49.29, "volume": 178595.0}, {"date": "2021-12-16", "close": 48.73, "volume": 194987.0}, {"date": "2021-12-17", "close": 48.29, "volume": 135343.0}, {"date": "2021-12-20", "close": 47.06, "volume": 83086.0}, {"date": "2021-12-21", "close": 54.37, "volume": 156711.0}, {"date": "2021-12-22", "close": 54.03, "volume": 102123.0}, {"date": "2021-12-23", "close": 53.91, "volume": 55080.0}, {"date": "2021-12-27", "close": 53.81, "volume": 109277.0}, {"date": "2021-12-28", "close": 49.19, "volume": 123582.0}, {"date": "2021-12-29", "close": 49.27, "volume": 78856.0}, {"date": "2021-12-30", "close": 47.98, "volume": 144153.0}, {"date": "2021-12-31", "close": 49.91, "volume": 140174.0}, {"date": "2022-01-03", "close": 52.71, "volume": 121091.0}, {"date": "2022-01-04", "close": 52.6, "volume": 97212.0}, {"date": "2022-01-05", "close": 51.24, "volume": 216212.0}, {"date": "2022-01-06", "close": 48.77, "volume": 141298.0}, {"date": "2022-01-07", "close": 51.83, "volume": 151192.0}, {"date": "2022-01-10", "close": 48.71, "volume": 145935.0}, {"date": "2022-01-11", "close": 49.61, "volume": 102064.0}, {"date": "2022-01-12", "close": 48.99, "volume": 89684.0}, {"date": "2022-01-13", "close": 46.01, "volume": 125792.0}, {"date": "2022-01-14", "close": 46.1, "volume": 110898.0}, {"date": "2022-01-18", "close": 44.67, "volume": 117383.0}, {"date": "2022-01-19", "close": 43.4, "volume": 122818.0}, {"date": "2022-01-20", "close": 42.82, "volume": 134533.0}, {"date": "2022-01-21", "close": 40.12, "volume": 252686.0}, {"date": "2022-01-24", "close": 41.74, "volume": 237226.0}, {"date": "2022-01-25", "close": 42.12, "volume": 151147.0}, {"date": "2022-01-26", "close": 41.59, "volume": 204640.0}, {"date": "2022-01-27", "close": 37.74, "volume": 200854.0}, {"date": "2022-01-28", "close": 39.65, "volume": 139817.0}, {"date": "2022-01-31", "close": 43.45, "volume": 134312.0}, {"date": "2022-02-01", "close": 43.26, "volume": 112516.0}, {"date": "2022-02-02", "close": 43.05, "volume": 117898.0}, {"date": "2022-02-03", "close": 39.58, "volume": 97744.0}, {"date": "2022-02-04", "close": 42.15, "volume": 263795.0}, {"date": "2022-02-07", "close": 42.78, "volume": 80126.0}, {"date": "2022-02-08", "close": 42.97, "volume": 101983.0}, {"date": "2022-02-09", "close": 46.77, "volume": 150182.0}, {"date": "2022-02-10", "close": 44.86, "volume": 186294.0}, {"date": "2022-02-11", "close": 44.28, "volume": 150733.0}, {"date": "2022-02-14", "close": 42.67, "volume": 124162.0}, {"date": "2022-02-15", "close": 44.75, "volume": 106982.0}, {"date": "2022-02-16", "close": 44.46, "volume": 104685.0}, {"date": "2022-02-17", "close": 42.1, "volume": 118486.0}, {"date": "2022-02-18", "close": 40.04, "volume": 120432.0}, {"date": "2022-02-22", "close": 37.6, "volume": 141988.0}, {"date": "2022-02-23", "close": 37.27, "volume": 193906.0}, {"date": "2022-02-24", "close": 40.82, "volume": 205894.0}, {"date": "2022-02-25", "close": 40.77, "volume": 89629.0}, {"date": "2022-02-28", "close": 45.27, "volume": 254102.0}, {"date": "2022-03-01", "close": 43.04, "volume": 210670.0}, {"date": "2022-03-02", "close": 43.36, "volume": 180234.0}, {"date": "2022-03-03", "close": 43.11, "volume": 206301.0}, {"date": "2022-03-04", "close": 40.59, "volume": 261802.0}, {"date": "2022-03-07", "close": 42.16, "volume": 422984.0}, {"date": "2022-03-08", "close": 45.08, "volume": 388181.0}, {"date": "2022-03-09", "close": 49.78, "volume": 385087.0}, {"date": "2022-03-10", "close": 47.49, "volume": 434009.0}, {"date": "2022-03-11", "close": 39.7, "volume": 748188.0}, {"date": "2022-03-14", "close": 32.86, "volume": 854957.0}, {"date": "2022-03-15", "close": 31.72, "volume": 515308.0}, {"date": "2022-03-16", "close": 35.25, "volume": 345411.0}, {"date": "2022-03-17", "close": 36.86, "volume": 398476.0}, {"date": "2022-03-18", "close": 36.64, "volume": 242353.0}, {"date": "2022-03-21", "close": 37.76, "volume": 330787.0}, {"date": "2022-03-22", "close": 37.59, "volume": 242390.0}, {"date": "2022-03-23", "close": 36.14, "volume": 199531.0}, {"date": "2022-03-24", "close": 36.84, "volume": 172978.0}, {"date": "2022-03-25", "close": 34.4, "volume": 281573.0}, {"date": "2022-03-28", "close": 32.01, "volume": 308206.0}, {"date": "2022-03-29", "close": 34.34, "volume": 310295.0}, {"date": "2022-03-30", "close": 34.01, "volume": 289776.0}, {"date": "2022-03-31", "close": 33.7, "volume": 234155.0}, {"date": "2022-04-01", "close": 32.79, "volume": 211599.0}, {"date": "2022-04-04", "close": 33.41, "volume": 166903.0}, {"date": "2022-04-05", "close": 33.84, "volume": 280609.0}, {"date": "2022-04-06", "close": 32.48, "volume": 141217.0}, {"date": "2022-04-07", "close": 31.06, "volume": 355803.0}, {"date": "2022-04-08", "close": 30.71, "volume": 181219.0}, {"date": "2022-04-11", "close": 30.18, "volume": 233865.0}, {"date": "2022-04-12", "close": 30.0, "volume": 152647.0}, {"date": "2022-04-13", "close": 30.89, "volume": 151168.0}, {"date": "2022-04-14", "close": 32.51, "volume": 177743.0}, {"date": "2022-04-18", "close": 32.19, "volume": 145319.0}, {"date": "2022-04-19", "close": 33.88, "volume": 183642.0}, {"date": "2022-04-20", "close": 35.99, "volume": 158221.0}, {"date": "2022-04-21", "close": 30.81, "volume": 288996.0}, {"date": "2022-04-22", "close": 29.92, "volume": 188348.0}, {"date": "2022-04-25", "close": 30.13, "volume": 192132.0}, {"date": "2022-04-26", "close": 28.65, "volume": 196796.0}, {"date": "2022-04-27", "close": 27.8, "volume": 177869.0}, {"date": "2022-04-28", "close": 29.47, "volume": 169795.0}, {"date": "2022-04-29", "close": 27.76, "volume": 146337.0}, {"date": "2022-05-02", "close": 28.92, "volume": 129210.0}, {"date": "2022-05-03", "close": 29.74, "volume": 114875.0}, {"date": "2022-05-04", "close": 30.5, "volume": 130213.0}, {"date": "2022-05-05", "close": 28.65, "volume": 212227.0}, {"date": "2022-05-06", "close": 26.81, "volume": 465883.0}, {"date": "2022-05-09", "close": 20.66, "volume": 370007.0}, {"date": "2022-05-10", "close": 20.7, "volume": 554828.0}, {"date": "2022-05-11", "close": 18.7, "volume": 220016.0}, {"date": "2022-05-12", "close": 18.63, "volume": 333389.0}, {"date": "2022-05-13", "close": 21.29, "volume": 316023.0}, {"date": "2022-05-16", "close": 22.63, "volume": 241899.0}, {"date": "2022-05-17", "close": 24.42, "volume": 205993.0}, {"date": "2022-05-18", "close": 23.0, "volume": 213971.0}, {"date": "2022-05-19", "close": 23.38, "volume": 159981.0}, {"date": "2022-05-20", "close": 23.56, "volume": 123598.0}, {"date": "2022-05-23", "close": 24.1, "volume": 135370.0}, {"date": "2022-05-24", "close": 22.73, "volume": 107324.0}, {"date": "2022-05-25", "close": 23.09, "volume": 161110.0}, {"date": "2022-05-26", "close": 24.91, "volume": 135110.0}, {"date": "2022-05-27", "close": 25.61, "volume": 67598.0}, {"date": "2022-05-31", "close": 25.59, "volume": 146316.0}, {"date": "2022-06-01", "close": 24.45, "volume": 122255.0}, {"date": "2022-06-02", "close": 27.51, "volume": 144973.0}, {"date": "2022-06-03", "close": 26.35, "volume": 76648.0}, {"date": "2022-06-06", "close": 26.32, "volume": 77095.0}, {"date": "2022-06-07", "close": 30.27, "volume": 415133.0}, {"date": "2022-06-08", "close": 34.51, "volume": 855176.0}, {"date": "2022-06-09", "close": 31.2, "volume": 338246.0}, {"date": "2022-06-10", "close": 30.11, "volume": 269170.0}, {"date": "2022-06-13", "close": 28.71, "volume": 269106.0}, {"date": "2022-06-14", "close": 26.76, "volume": 112152.0}, {"date": "2022-06-15", "close": 28.36, "volume": 181786.0}, {"date": "2022-06-16", "close": 25.2, "volume": 171229.0}, {"date": "2022-06-17", "close": 27.51, "volume": 203504.0}, {"date": "2022-06-21", "close": 28.22, "volume": 175631.0}, {"date": "2022-06-22", "close": 26.41, "volume": 136344.0}, {"date": "2022-06-23", "close": 27.1, "volume": 135369.0}, {"date": "2022-06-24", "close": 28.91, "volume": 259070.0}, {"date": "2022-06-27", "close": 27.91, "volume": 176162.0}, {"date": "2022-06-28", "close": 25.77, "volume": 177605.0}, {"date": "2022-06-29", "close": 24.5, "volume": 218373.0}, {"date": "2022-06-30", "close": 24.75, "volume": 152436.0}, {"date": "2022-07-01", "close": 26.73, "volume": 194418.0}, {"date": "2022-07-05", "close": 26.84, "volume": 96826.0}, {"date": "2022-07-06", "close": 25.82, "volume": 76232.0}, {"date": "2022-07-07", "close": 27.91, "volume": 151096.0}, {"date": "2022-07-08", "close": 27.65, "volume": 64468.0}, {"date": "2022-07-11", "close": 27.27, "volume": 99566.0}, {"date": "2022-07-12", "close": 27.35, "volume": 102611.0}, {"date": "2022-07-13", "close": 27.21, "volume": 63341.0}, {"date": "2022-07-14", "close": 26.8, "volume": 68682.0}, {"date": "2022-07-15", "close": 27.95, "volume": 70651.0}, {"date": "2022-07-18", "close": 28.12, "volume": 102681.0}, {"date": "2022-07-19", "close": 29.6, "volume": 170360.0}, {"date": "2022-07-20", "close": 31.06, "volume": 101741.0}, {"date": "2022-07-21", "close": 29.38, "volume": 90924.0}, {"date": "2022-07-22", "close": 26.72, "volume": 143483.0}, {"date": "2022-07-25", "close": 28.8, "volume": 119886.0}, {"date": "2022-07-26", "close": 29.25, "volume": 86056.0}, {"date": "2022-07-27", "close": 30.84, "volume": 180166.0}, {"date": "2022-07-28", "close": 32.25, "volume": 123133.0}, {"date": "2022-07-29", "close": 33.15, "volume": 182961.0}, {"date": "2022-08-01", "close": 32.51, "volume": 127804.0}, {"date": "2022-08-02", "close": 34.27, "volume": 138238.0}, {"date": "2022-08-03", "close": 34.64, "volume": 84141.0}, {"date": "2022-08-04", "close": 33.08, "volume": 148390.0}, {"date": "2022-08-05", "close": 38.8, "volume": 284528.0}, {"date": "2022-08-08", "close": 41.71, "volume": 335145.0}, {"date": "2022-08-09", "close": 40.21, "volume": 175557.0}, {"date": "2022-08-10", "close": 42.75, "volume": 165260.0}, {"date": "2022-08-11", "close": 44.38, "volume": 275673.0}, {"date": "2022-08-12", "close": 43.57, "volume": 187947.0}, {"date": "2022-08-15", "close": 42.43, "volume": 165083.0}, {"date": "2022-08-16", "close": 40.97, "volume": 256783.0}, {"date": "2022-08-17", "close": 37.46, "volume": 313333.0}, {"date": "2022-08-18", "close": 39.79, "volume": 165627.0}, {"date": "2022-08-19", "close": 38.44, "volume": 163194.0}, {"date": "2022-08-22", "close": 36.78, "volume": 142886.0}, {"date": "2022-08-23", "close": 39.73, "volume": 157770.0}, {"date": "2022-08-24", "close": 45.67, "volume": 339141.0}, {"date": "2022-08-25", "close": 45.82, "volume": 314187.0}, {"date": "2022-08-26", "close": 43.14, "volume": 185739.0}, {"date": "2022-08-29", "close": 50.54, "volume": 590678.0}, {"date": "2022-08-30", "close": 48.63, "volume": 561399.0}, {"date": "2022-08-31", "close": 49.81, "volume": 282869.0}, {"date": "2022-09-01", "close": 46.09, "volume": 355730.0}, {"date": "2022-09-02", "close": 47.35, "volume": 304833.0}, {"date": "2022-09-06", "close": 47.17, "volume": 307887.0}, {"date": "2022-09-07", "close": 48.72, "volume": 235157.0}, {"date": "2022-09-08", "close": 52.74, "volume": 284698.0}, {"date": "2022-09-09", "close": 54.61, "volume": 287690.0}, {"date": "2022-09-12", "close": 50.41, "volume": 338620.0}, {"date": "2022-09-13", "close": 48.58, "volume": 269003.0}, {"date": "2022-09-14", "close": 49.25, "volume": 193915.0}, {"date": "2022-09-15", "close": 46.81, "volume": 188712.0}, {"date": "2022-09-16", "close": 45.88, "volume": 208635.0}, {"date": "2022-09-19", "close": 44.62, "volume": 250284.0}, {"date": "2022-09-20", "close": 43.61, "volume": 241357.0}, {"date": "2022-09-21", "close": 41.54, "volume": 179292.0}, {"date": "2022-09-22", "close": 39.57, "volume": 197001.0}, {"date": "2022-09-23", "close": 36.65, "volume": 271619.0}, {"date": "2022-09-26", "close": 38.25, "volume": 245324.0}, {"date": "2022-09-27", "close": 39.38, "volume": 209075.0}, {"date": "2022-09-28", "close": 42.85, "volume": 214823.0}, {"date": "2022-09-29", "close": 40.84, "volume": 201440.0}, {"date": "2022-09-30", "close": 40.98, "volume": 520382.0}, {"date": "2022-10-03", "close": 41.5, "volume": 170399.0}, {"date": "2022-10-04", "close": 42.9, "volume": 156392.0}, {"date": "2022-10-05", "close": 42.8, "volume": 231595.0}, {"date": "2022-10-06", "close": 40.5, "volume": 169280.0}, {"date": "2022-10-07", "close": 39.14, "volume": 191416.0}, {"date": "2022-10-10", "close": 36.8, "volume": 193604.0}, {"date": "2022-10-11", "close": 36.0, "volume": 205496.0}, {"date": "2022-10-12", "close": 36.55, "volume": 169071.0}, {"date": "2022-10-13", "close": 39.18, "volume": 196480.0}, {"date": "2022-10-14", "close": 37.67, "volume": 146388.0}, {"date": "2022-10-17", "close": 40.73, "volume": 124080.0}, {"date": "2022-10-18", "close": 40.36, "volume": 110527.0}, {"date": "2022-10-19", "close": 39.98, "volume": 66624.0}, {"date": "2022-10-20", "close": 40.81, "volume": 172548.0}, {"date": "2022-10-21", "close": 42.74, "volume": 135581.0}, {"date": "2022-10-24", "close": 42.29, "volume": 127951.0}, {"date": "2022-10-25", "close": 43.37, "volume": 146926.0}, {"date": "2022-10-26", "close": 44.38, "volume": 151210.0}, {"date": "2022-10-27", "close": 44.1, "volume": 94752.0}, {"date": "2022-10-28", "close": 47.06, "volume": 136545.0}, {"date": "2022-10-31", "close": 47.31, "volume": 109369.0}, {"date": "2022-11-01", "close": 46.84, "volume": 127826.0}, {"date": "2022-11-02", "close": 43.79, "volume": 167807.0}, {"date": "2022-11-03", "close": 41.57, "volume": 128280.0}, {"date": "2022-11-04", "close": 43.5, "volume": 87961.0}, {"date": "2022-11-07", "close": 46.05, "volume": 101288.0}, {"date": "2022-11-08", "close": 45.07, "volume": 145688.0}, {"date": "2022-11-09", "close": 30.91, "volume": 1188978.0}, {"date": "2022-11-10", "close": 36.86, "volume": 453042.0}, {"date": "2022-11-11", "close": 39.45, "volume": 308097.0}, {"date": "2022-11-14", "close": 39.85, "volume": 209633.0}, {"date": "2022-11-15", "close": 40.0, "volume": 173099.0}, {"date": "2022-11-16", "close": 38.28, "volume": 106039.0}, {"date": "2022-11-17", "close": 37.56, "volume": 160935.0}, {"date": "2022-11-18", "close": 37.86, "volume": 93596.0}, {"date": "2022-11-21", "close": 38.99, "volume": 154394.0}, {"date": "2022-11-22", "close": 37.61, "volume": 181955.0}, {"date": "2022-11-23", "close": 37.9, "volume": 123014.0}, {"date": "2022-11-25", "close": 37.92, "volume": 31338.0}, {"date": "2022-11-28", "close": 36.43, "volume": 136736.0}, {"date": "2022-11-29", "close": 37.21, "volume": 97464.0}, {"date": "2022-11-30", "close": 38.0, "volume": 196467.0}, {"date": "2022-12-01", "close": 37.32, "volume": 82937.0}, {"date": "2022-12-02", "close": 38.25, "volume": 177467.0}, {"date": "2022-12-05", "close": 35.75, "volume": 123532.0}, {"date": "2022-12-06", "close": 33.89, "volume": 208874.0}, {"date": "2022-12-07", "close": 34.2, "volume": 76879.0}, {"date": "2022-12-08", "close": 34.83, "volume": 95828.0}, {"date": "2022-12-09", "close": 33.54, "volume": 84656.0}, {"date": "2022-12-12", "close": 33.54, "volume": 101288.0}, {"date": "2022-12-13", "close": 34.18, "volume": 174887.0}, {"date": "2022-12-14", "close": 33.95, "volume": 116265.0}, {"date": "2022-12-15", "close": 33.83, "volume": 83319.0}, {"date": "2022-12-16", "close": 33.25, "volume": 129073.0}, {"date": "2022-12-19", "close": 31.74, "volume": 83250.0}, {"date": "2022-12-20", "close": 31.92, "volume": 83114.0}, {"date": "2022-12-21", "close": 33.16, "volume": 117721.0}, {"date": "2022-12-22", "close": 32.09, "volume": 86306.0}, {"date": "2022-12-23", "close": 31.41, "volume": 134138.0}, {"date": "2022-12-27", "close": 32.06, "volume": 117755.0}, {"date": "2022-12-28", "close": 30.97, "volume": 122419.0}, {"date": "2022-12-29", "close": 32.93, "volume": 112841.0}, {"date": "2022-12-30", "close": 32.48, "volume": 317810.0}, {"date": "2023-01-03", "close": 33.43, "volume": 132532.0}, {"date": "2023-01-04", "close": 33.0, "volume": 103119.0}, {"date": "2023-01-05", "close": 32.93, "volume": 77665.0}, {"date": "2023-01-06", "close": 34.55, "volume": 93830.0}, {"date": "2023-01-09", "close": 35.29, "volume": 130753.0}, {"date": "2023-01-10", "close": 36.01, "volume": 55458.0}, {"date": "2023-01-11", "close": 36.5, "volume": 92898.0}, {"date": "2023-01-12", "close": 36.7, "volume": 82560.0}, {"date": "2023-01-13", "close": 36.96, "volume": 68524.0}, {"date": "2023-01-17", "close": 36.4, "volume": 65537.0}, {"date": "2023-01-18", "close": 34.72, "volume": 80825.0}, {"date": "2023-01-19", "close": 34.11, "volume": 83928.0}, {"date": "2023-01-20", "close": 35.48, "volume": 78673.0}, {"date": "2023-01-23", "close": 37.02, "volume": 66205.0}, {"date": "2023-01-24", "close": 37.42, "volume": 79187.0}, {"date": "2023-01-25", "close": 38.11, "volume": 40987.0}, {"date": "2023-01-26", "close": 39.31, "volume": 98409.0}, {"date": "2023-01-27", "close": 40.69, "volume": 131979.0}, {"date": "2023-01-30", "close": 41.1, "volume": 121209.0}, {"date": "2023-01-31", "close": 41.05, "volume": 173599.0}, {"date": "2023-02-01", "close": 42.2, "volume": 110178.0}, {"date": "2023-02-02", "close": 42.44, "volume": 100177.0}, {"date": "2023-02-03", "close": 40.6, "volume": 108395.0}, {"date": "2023-02-06", "close": 39.37, "volume": 85617.0}, {"date": "2023-02-07", "close": 41.22, "volume": 84293.0}, {"date": "2023-02-08", "close": 39.75, "volume": 76822.0}, {"date": "2023-02-09", "close": 40.63, "volume": 82819.0}, {"date": "2023-02-10", "close": 41.72, "volume": 57939.0}, {"date": "2023-02-13", "close": 42.03, "volume": 82166.0}, {"date": "2023-02-14", "close": 43.27, "volume": 108597.0}, {"date": "2023-02-15", "close": 45.6, "volume": 137599.0}, {"date": "2023-02-16", "close": 46.95, "volume": 237994.0}, {"date": "2023-02-17", "close": 42.35, "volume": 174795.0}, {"date": "2023-02-21", "close": 42.09, "volume": 150960.0}, {"date": "2023-02-22", "close": 47.95, "volume": 314591.0}, {"date": "2023-02-23", "close": 50.37, "volume": 233244.0}, {"date": "2023-02-24", "close": 48.66, "volume": 173360.0}, {"date": "2023-02-27", "close": 46.84, "volume": 143472.0}, {"date": "2023-02-28", "close": 44.81, "volume": 243647.0}, {"date": "2023-03-01", "close": 44.0, "volume": 203093.0}, {"date": "2023-03-02", "close": 42.7, "volume": 205321.0}, {"date": "2023-03-03", "close": 42.71, "volume": 448453.0}, {"date": "2023-03-06", "close": 40.52, "volume": 254346.0}, {"date": "2023-03-07", "close": 42.25, "volume": 434944.0}, {"date": "2023-03-08", "close": 41.55, "volume": 151406.0}, {"date": "2023-03-09", "close": 39.7, "volume": 172012.0}, {"date": "2023-03-10", "close": 38.09, "volume": 184300.0}, {"date": "2023-03-13", "close": 35.16, "volume": 294266.0}, {"date": "2023-03-14", "close": 34.56, "volume": 218485.0}, {"date": "2023-03-15", "close": 33.0, "volume": 246052.0}, {"date": "2023-03-16", "close": 33.13, "volume": 399792.0}, {"date": "2023-03-17", "close": 33.06, "volume": 290206.0}, {"date": "2023-03-20", "close": 32.56, "volume": 212408.0}, {"date": "2023-03-21", "close": 33.59, "volume": 259794.0}, {"date": "2023-03-22", "close": 33.06, "volume": 138100.0}, {"date": "2023-03-23", "close": 31.34, "volume": 299310.0}, {"date": "2023-03-24", "close": 31.73, "volume": 170419.0}, {"date": "2023-03-27", "close": 32.1, "volume": 225349.0}, {"date": "2023-03-28", "close": 31.57, "volume": 112859.0}, {"date": "2023-03-29", "close": 32.37, "volume": 251964.0}, {"date": "2023-03-30", "close": 31.82, "volume": 127136.0}, {"date": "2023-03-31", "close": 32.2, "volume": 149786.0}, {"date": "2023-04-03", "close": 32.87, "volume": 237394.0}, {"date": "2023-04-04", "close": 30.76, "volume": 185361.0}, {"date": "2023-04-05", "close": 29.16, "volume": 206924.0}, {"date": "2023-04-06", "close": 29.91, "volume": 138742.0}, {"date": "2023-04-10", "close": 29.95, "volume": 81952.0}, {"date": "2023-04-11", "close": 29.68, "volume": 101086.0}, {"date": "2023-04-12", "close": 29.97, "volume": 182479.0}, {"date": "2023-04-13", "close": 31.64, "volume": 178955.0}, {"date": "2023-04-14", "close": 31.56, "volume": 121209.0}, {"date": "2023-04-17", "close": 31.44, "volume": 49210.0}, {"date": "2023-04-18", "close": 30.82, "volume": 105803.0}, {"date": "2023-04-19", "close": 30.3, "volume": 65575.0}, {"date": "2023-04-20", "close": 29.62, "volume": 74775.0}, {"date": "2023-04-21", "close": 28.7, "volume": 113024.0}, {"date": "2023-04-24", "close": 29.31, "volume": 115587.0}, {"date": "2023-04-25", "close": 27.74, "volume": 91113.0}, {"date": "2023-04-26", "close": 27.73, "volume": 120743.0}, {"date": "2023-04-27", "close": 28.05, "volume": 98055.0}, {"date": "2023-04-28", "close": 29.3, "volume": 146800.0}, {"date": "2023-05-01", "close": 28.22, "volume": 86740.0}, {"date": "2023-05-02", "close": 27.23, "volume": 92527.0}, {"date": "2023-05-03", "close": 27.59, "volume": 152269.0}, {"date": "2023-05-04", "close": 27.88, "volume": 72128.0}, {"date": "2023-05-05", "close": 28.76, "volume": 87028.0}, {"date": "2023-05-08", "close": 28.79, "volume": 110118.0}, {"date": "2023-05-09", "close": 30.29, "volume": 258041.0}, {"date": "2023-05-10", "close": 29.96, "volume": 107754.0}, {"date": "2023-05-11", "close": 30.68, "volume": 90862.0}, {"date": "2023-05-12", "close": 30.71, "volume": 107857.0}, {"date": "2023-05-15", "close": 31.14, "volume": 109354.0}, {"date": "2023-05-16", "close": 30.85, "volume": 78897.0}, {"date": "2023-05-17", "close": 31.48, "volume": 86918.0}, {"date": "2023-05-18", "close": 31.68, "volume": 73056.0}, {"date": "2023-05-19", "close": 30.55, "volume": 73664.0}, {"date": "2023-05-22", "close": 32.21, "volume": 133173.0}, {"date": "2023-05-23", "close": 31.65, "volume": 93348.0}, {"date": "2023-05-24", "close": 31.12, "volume": 63692.0}, {"date": "2023-05-25", "close": 30.31, "volume": 97776.0}, {"date": "2023-05-26", "close": 30.22, "volume": 60586.0}, {"date": "2023-05-30", "close": 29.68, "volume": 93652.0}, {"date": "2023-05-31", "close": 29.49, "volume": 125908.0}, {"date": "2023-06-01", "close": 28.72, "volume": 433743.0}, {"date": "2023-06-02", "close": 29.86, "volume": 196146.0}, {"date": "2023-06-05", "close": 31.11, "volume": 198228.0}, {"date": "2023-06-06", "close": 32.45, "volume": 167110.0}, {"date": "2023-06-07", "close": 31.55, "volume": 116285.0}, {"date": "2023-06-08", "close": 31.98, "volume": 102181.0}, {"date": "2023-06-09", "close": 32.19, "volume": 150226.0}, {"date": "2023-06-12", "close": 34.48, "volume": 185986.0}, {"date": "2023-06-13", "close": 33.83, "volume": 177242.0}, {"date": "2023-06-14", "close": 33.1, "volume": 127786.0}, {"date": "2023-06-15", "close": 35.26, "volume": 127158.0}, {"date": "2023-06-16", "close": 35.4, "volume": 346829.0}, {"date": "2023-06-20", "close": 35.95, "volume": 167406.0}, {"date": "2023-06-21", "close": 35.63, "volume": 115475.0}, {"date": "2023-06-22", "close": 34.1, "volume": 97832.0}, {"date": "2023-06-23", "close": 32.57, "volume": 274206.0}, {"date": "2023-06-26", "close": 32.14, "volume": 135930.0}, {"date": "2023-06-27", "close": 31.47, "volume": 111456.0}, {"date": "2023-06-28", "close": 32.65, "volume": 85553.0}, {"date": "2023-06-29", "close": 32.94, "volume": 112605.0}, {"date": "2023-06-30", "close": 32.56, "volume": 140289.0}, {"date": "2023-07-03", "close": 32.54, "volume": 41170.0}, {"date": "2023-07-05", "close": 30.12, "volume": 238939.0}, {"date": "2023-07-06", "close": 29.25, "volume": 176706.0}, {"date": "2023-07-07", "close": 30.62, "volume": 133783.0}, {"date": "2023-07-10", "close": 31.69, "volume": 103267.0}, {"date": "2023-07-11", "close": 32.13, "volume": 91587.0}, {"date": "2023-07-12", "close": 31.66, "volume": 173897.0}, {"date": "2023-07-13", "close": 33.1, "volume": 173015.0}, {"date": "2023-07-14", "close": 31.55, "volume": 104842.0}, {"date": "2023-07-17", "close": 35.2, "volume": 274753.0}, {"date": "2023-07-18", "close": 35.87, "volume": 242421.0}, {"date": "2023-07-19", "close": 36.47, "volume": 128716.0}, {"date": "2023-07-20", "close": 35.98, "volume": 155231.0}, {"date": "2023-07-21", "close": 34.13, "volume": 124492.0}, {"date": "2023-07-24", "close": 34.21, "volume": 87154.0}, {"date": "2023-07-25", "close": 35.02, "volume": 198663.0}, {"date": "2023-07-26", "close": 36.5, "volume": 218054.0}, {"date": "2023-07-27", "close": 34.16, "volume": 119030.0}, {"date": "2023-07-28", "close": 35.4, "volume": 80483.0}, {"date": "2023-07-31", "close": 37.6, "volume": 196604.0}, {"date": "2023-08-01", "close": 37.06, "volume": 132541.0}, {"date": "2023-08-02", "close": 34.95, "volume": 123176.0}, {"date": "2023-08-03", "close": 35.03, "volume": 129650.0}, {"date": "2023-08-04", "close": 42.25, "volume": 668092.0}, {"date": "2023-08-07", "close": 43.2, "volume": 266414.0}, {"date": "2023-08-08", "close": 43.14, "volume": 114042.0}, {"date": "2023-08-09", "close": 43.8, "volume": 146682.0}, {"date": "2023-08-10", "close": 42.33, "volume": 143147.0}, {"date": "2023-08-11", "close": 42.74, "volume": 92518.0}, {"date": "2023-08-14", "close": 42.31, "volume": 114978.0}, {"date": "2023-08-15", "close": 40.7, "volume": 78256.0}, {"date": "2023-08-16", "close": 40.4, "volume": 76903.0}, {"date": "2023-08-17", "close": 40.43, "volume": 104636.0}, {"date": "2023-08-18", "close": 42.65, "volume": 140171.0}, {"date": "2023-08-21", "close": 44.74, "volume": 169365.0}, {"date": "2023-08-22", "close": 43.29, "volume": 153718.0}, {"date": "2023-08-23", "close": 44.94, "volume": 144384.0}, {"date": "2023-08-24", "close": 43.61, "volume": 126207.0}, {"date": "2023-08-25", "close": 44.25, "volume": 131663.0}, {"date": "2023-08-28", "close": 45.9, "volume": 149432.0}, {"date": "2023-08-29", "close": 46.46, "volume": 165513.0}, {"date": "2023-08-30", "close": 47.85, "volume": 127039.0}, {"date": "2023-08-31", "close": 47.46, "volume": 258469.0}, {"date": "2023-09-01", "close": 49.09, "volume": 130446.0}, {"date": "2023-09-05", "close": 51.32, "volume": 186907.0}, {"date": "2023-09-06", "close": 50.47, "volume": 139218.0}, {"date": "2023-09-07", "close": 49.3, "volume": 181238.0}, {"date": "2023-09-08", "close": 51.14, "volume": 113865.0}, {"date": "2023-09-11", "close": 50.32, "volume": 180816.0}, {"date": "2023-09-12", "close": 49.81, "volume": 104660.0}, {"date": "2023-09-13", "close": 50.04, "volume": 109328.0}, {"date": "2023-09-14", "close": 52.14, "volume": 191258.0}, {"date": "2023-09-15", "close": 53.17, "volume": 402952.0}, {"date": "2023-09-18", "close": 51.84, "volume": 118081.0}, {"date": "2023-09-19", "close": 50.89, "volume": 110267.0}, {"date": "2023-09-20", "close": 51.73, "volume": 129343.0}, {"date": "2023-09-21", "close": 50.89, "volume": 106245.0}, {"date": "2023-09-22", "close": 54.2, "volume": 215333.0}, {"date": "2023-09-25", "close": 60.0, "volume": 356108.0}, {"date": "2023-09-26", "close": 57.93, "volume": 274476.0}, {"date": "2023-09-27", "close": 59.22, "volume": 227920.0}, {"date": "2023-09-28", "close": 59.71, "volume": 194739.0}, {"date": "2023-09-29", "close": 56.76, "volume": 209611.0}, {"date": "2023-10-02", "close": 54.93, "volume": 281924.0}, {"date": "2023-10-03", "close": 54.56, "volume": 219466.0}, {"date": "2023-10-04", "close": 51.95, "volume": 223669.0}, {"date": "2023-10-05", "close": 54.07, "volume": 254492.0}, {"date": "2023-10-06", "close": 55.16, "volume": 329340.0}, {"date": "2023-10-09", "close": 53.5, "volume": 185010.0}, {"date": "2023-10-10", "close": 55.0, "volume": 99838.0}, {"date": "2023-10-11", "close": 52.98, "volume": 131326.0}, {"date": "2023-10-12", "close": 51.07, "volume": 122720.0}, {"date": "2023-10-13", "close": 52.82, "volume": 132593.0}, {"date": "2023-10-16", "close": 52.87, "volume": 129001.0}, {"date": "2023-10-17", "close": 53.79, "volume": 112317.0}, {"date": "2023-10-18", "close": 53.02, "volume": 116185.0}, {"date": "2023-10-19", "close": 53.53, "volume": 113783.0}, {"date": "2023-10-20", "close": 51.63, "volume": 150272.0}, {"date": "2023-10-23", "close": 51.47, "volume": 106400.0}, {"date": "2023-10-24", "close": 52.73, "volume": 84068.0}, {"date": "2023-10-25", "close": 52.72, "volume": 112121.0}, {"date": "2023-10-26", "close": 51.7, "volume": 101819.0}, {"date": "2023-10-27", "close": 49.62, "volume": 109574.0}, {"date": "2023-10-30", "close": 49.52, "volume": 178785.0}, {"date": "2023-10-31", "close": 53.07, "volume": 162145.0}, {"date": "2023-11-01", "close": 52.27, "volume": 117667.0}, {"date": "2023-11-02", "close": 54.57, "volume": 109985.0}, {"date": "2023-11-03", "close": 54.89, "volume": 98015.0}, {"date": "2023-11-06", "close": 53.83, "volume": 97661.0}, {"date": "2023-11-07", "close": 54.46, "volume": 129803.0}, {"date": "2023-11-08", "close": 48.51, "volume": 321710.0}, {"date": "2023-11-09", "close": 50.62, "volume": 164590.0}, {"date": "2023-11-10", "close": 50.53, "volume": 115573.0}, {"date": "2023-11-13", "close": 51.74, "volume": 105791.0}, {"date": "2023-11-14", "close": 53.18, "volume": 237139.0}, {"date": "2023-11-15", "close": 50.9, "volume": 91635.0}, {"date": "2023-11-16", "close": 51.16, "volume": 74310.0}, {"date": "2023-11-17", "close": 52.52, "volume": 93085.0}, {"date": "2023-11-20", "close": 51.13, "volume": 158628.0}, {"date": "2023-11-21", "close": 51.19, "volume": 86892.0}, {"date": "2023-11-22", "close": 50.72, "volume": 102006.0}, {"date": "2023-11-24", "close": 51.28, "volume": 60100.0}, {"date": "2023-11-27", "close": 51.37, "volume": 83871.0}, {"date": "2023-11-28", "close": 50.51, "volume": 76591.0}, {"date": "2023-11-29", "close": 48.91, "volume": 117299.0}, {"date": "2023-11-30", "close": 50.02, "volume": 95336.0}, {"date": "2023-12-01", "close": 49.09, "volume": 146252.0}, {"date": "2023-12-04", "close": 51.66, "volume": 92651.0}, {"date": "2023-12-05", "close": 50.5, "volume": 97335.0}, {"date": "2023-12-06", "close": 51.38, "volume": 170789.0}, {"date": "2023-12-07", "close": 49.7, "volume": 145073.0}, {"date": "2023-12-08", "close": 51.21, "volume": 98480.0}, {"date": "2023-12-11", "close": 48.75, "volume": 159530.0}, {"date": "2023-12-12", "close": 50.9, "volume": 225092.0}, {"date": "2023-12-13", "close": 52.85, "volume": 311095.0}, {"date": "2023-12-14", "close": 54.61, "volume": 257346.0}, {"date": "2023-12-15", "close": 52.44, "volume": 176510.0}, {"date": "2023-12-18", "close": 53.61, "volume": 110120.0}, {"date": "2023-12-19", "close": 52.22, "volume": 139328.0}, {"date": "2023-12-20", "close": 52.22, "volume": 129175.0}, {"date": "2023-12-21", "close": 54.16, "volume": 118993.0}, {"date": "2023-12-22", "close": 54.17, "volume": 302700.0}, {"date": "2023-12-26", "close": 55.54, "volume": 143449.0}, {"date": "2023-12-27", "close": 55.92, "volume": 118686.0}, {"date": "2023-12-28", "close": 54.5, "volume": 166435.0}, {"date": "2023-12-29", "close": 54.41, "volume": 170299.0}, {"date": "2024-01-02", "close": 52.85, "volume": 133148.0}, {"date": "2024-01-03", "close": 51.6, "volume": 112251.0}, {"date": "2024-01-04", "close": 50.58, "volume": 140649.0}, {"date": "2024-01-05", "close": 50.13, "volume": 137666.0}, {"date": "2024-01-08", "close": 48.62, "volume": 131433.0}, {"date": "2024-01-09", "close": 49.92, "volume": 339190.0}, {"date": "2024-01-10", "close": 49.58, "volume": 171428.0}, {"date": "2024-01-11", "close": 50.53, "volume": 173339.0}, {"date": "2024-01-12", "close": 54.52, "volume": 285202.0}, {"date": "2024-01-16", "close": 54.55, "volume": 274327.0}, {"date": "2024-01-17", "close": 54.67, "volume": 163871.0}, {"date": "2024-01-18", "close": 54.99, "volume": 187576.0}, {"date": "2024-01-19", "close": 54.2, "volume": 125660.0}, {"date": "2024-01-22", "close": 54.19, "volume": 288784.0}, {"date": "2024-01-23", "close": 54.69, "volume": 116287.0}, {"date": "2024-01-24", "close": 54.42, "volume": 191499.0}, {"date": "2024-01-25", "close": 52.57, "volume": 204315.0}, {"date": "2024-01-26", "close": 51.54, "volume": 83893.0}, {"date": "2024-01-29", "close": 51.73, "volume": 233163.0}, {"date": "2024-01-30", "close": 52.09, "volume": 158964.0}, {"date": "2024-01-31", "close": 50.22, "volume": 195701.0}, {"date": "2024-02-01", "close": 51.58, "volume": 237440.0}, {"date": "2024-02-02", "close": 50.24, "volume": 126348.0}, {"date": "2024-02-05", "close": 48.25, "volume": 188745.0}, {"date": "2024-02-06", "close": 47.5, "volume": 186730.0}, {"date": "2024-02-07", "close": 47.64, "volume": 116318.0}, {"date": "2024-02-08", "close": 46.54, "volume": 232028.0}, {"date": "2024-02-09", "close": 45.69, "volume": 387790.0}, {"date": "2024-02-12", "close": 46.98, "volume": 345398.0}, {"date": "2024-02-13", "close": 45.42, "volume": 278155.0}, {"date": "2024-02-14", "close": 44.82, "volume": 231524.0}, {"date": "2024-02-15", "close": 45.49, "volume": 197014.0}, {"date": "2024-02-16", "close": 44.02, "volume": 149847.0}, {"date": "2024-02-20", "close": 42.47, "volume": 257332.0}, {"date": "2024-02-21", "close": 42.79, "volume": 162948.0}, {"date": "2024-02-22", "close": 41.92, "volume": 197283.0}, {"date": "2024-02-23", "close": 40.95, "volume": 144095.0}, {"date": "2024-02-26", "close": 41.11, "volume": 246992.0}, {"date": "2024-02-27", "close": 39.97, "volume": 183843.0}, {"date": "2024-02-28", "close": 40.84, "volume": 195558.0}, {"date": "2024-02-29", "close": 40.79, "volume": 143415.0}, {"date": "2024-03-01", "close": 41.44, "volume": 246445.0}, {"date": "2024-03-04", "close": 41.39, "volume": 300392.0}, {"date": "2024-03-05", "close": 40.0, "volume": 187709.0}, {"date": "2024-03-06", "close": 40.8, "volume": 152448.0}, {"date": "2024-03-07", "close": 41.7, "volume": 218500.0}, {"date": "2024-03-08", "close": 40.05, "volume": 188769.0}, {"date": "2024-03-11", "close": 39.37, "volume": 182695.0}, {"date": "2024-03-12", "close": 40.03, "volume": 189609.0}, {"date": "2024-03-13", "close": 38.67, "volume": 268952.0}, {"date": "2024-03-14", "close": 38.51, "volume": 184953.0}, {"date": "2024-03-15", "close": 38.25, "volume": 200939.0}, {"date": "2024-03-18", "close": 38.77, "volume": 169131.0}, {"date": "2024-03-19", "close": 39.07, "volume": 135438.0}, {"date": "2024-03-20", "close": 41.05, "volume": 192798.0}, {"date": "2024-03-21", "close": 41.29, "volume": 147551.0}, {"date": "2024-03-22", "close": 40.37, "volume": 121929.0}, {"date": "2024-03-25", "close": 40.87, "volume": 226999.0}, {"date": "2024-03-26", "close": 39.32, "volume": 168901.0}, {"date": "2024-03-27", "close": 41.07, "volume": 121846.0}, {"date": "2024-03-28", "close": 41.53, "volume": 208618.0}, {"date": "2024-04-01", "close": 43.67, "volume": 249919.0}, {"date": "2024-04-02", "close": 44.71, "volume": 208363.0}, {"date": "2024-04-03", "close": 47.2, "volume": 241399.0}, {"date": "2024-04-04", "close": 45.48, "volume": 246115.0}, {"date": "2024-04-05", "close": 44.78, "volume": 193526.0}, {"date": "2024-04-08", "close": 44.4, "volume": 116148.0}, {"date": "2024-04-09", "close": 43.51, "volume": 147326.0}, {"date": "2024-04-10", "close": 43.34, "volume": 206703.0}, {"date": "2024-04-11", "close": 44.18, "volume": 186561.0}, {"date": "2024-04-12", "close": 43.41, "volume": 111979.0}, {"date": "2024-04-15", "close": 41.86, "volume": 121003.0}, {"date": "2024-04-16", "close": 41.66, "volume": 175271.0}, {"date": "2024-04-17", "close": 40.69, "volume": 73618.0}, {"date": "2024-04-18", "close": 40.63, "volume": 122410.0}, {"date": "2024-04-19", "close": 41.37, "volume": 95515.0}, {"date": "2024-04-22", "close": 42.0, "volume": 181455.0}, {"date": "2024-04-23", "close": 41.93, "volume": 157201.0}, {"date": "2024-04-24", "close": 40.78, "volume": 130998.0}, {"date": "2024-04-25", "close": 40.89, "volume": 111541.0}, {"date": "2024-04-26", "close": 41.57, "volume": 79934.0}, {"date": "2024-04-29", "close": 42.98, "volume": 160836.0}, {"date": "2024-04-30", "close": 42.93, "volume": 249524.0}, {"date": "2024-05-01", "close": 43.06, "volume": 531180.0}, {"date": "2024-05-02", "close": 45.07, "volume": 214548.0}, {"date": "2024-05-03", "close": 45.05, "volume": 192424.0}, {"date": "2024-05-06", "close": 45.64, "volume": 335758.0}, {"date": "2024-05-07", "close": 44.3, "volume": 270169.0}, {"date": "2024-05-08", "close": 42.13, "volume": 451716.0}, {"date": "2024-05-09", "close": 44.01, "volume": 271516.0}, {"date": "2024-05-10", "close": 43.89, "volume": 159061.0}, {"date": "2024-05-13", "close": 43.39, "volume": 167879.0}, {"date": "2024-05-14", "close": 43.25, "volume": 285003.0}, {"date": "2024-05-15", "close": 43.2, "volume": 235012.0}, {"date": "2024-05-16", "close": 43.64, "volume": 243252.0}, {"date": "2024-05-17", "close": 46.61, "volume": 513848.0}, {"date": "2024-05-20", "close": 50.83, "volume": 715676.0}, {"date": "2024-05-21", "close": 48.32, "volume": 275672.0}, {"date": "2024-05-22", "close": 47.55, "volume": 237470.0}, {"date": "2024-05-23", "close": 45.93, "volume": 242197.0}, {"date": "2024-05-24", "close": 47.97, "volume": 186154.0}, {"date": "2024-05-28", "close": 50.97, "volume": 312667.0}, {"date": "2024-05-29", "close": 49.17, "volume": 243164.0}, {"date": "2024-05-30", "close": 50.77, "volume": 298804.0}, {"date": "2024-05-31", "close": 49.63, "volume": 319097.0}, {"date": "2024-06-03", "close": 47.09, "volume": 205662.0}, {"date": "2024-06-04", "close": 45.1, "volume": 310133.0}, {"date": "2024-06-05", "close": 45.38, "volume": 173556.0}, {"date": "2024-06-06", "close": 46.95, "volume": 280605.0}, {"date": "2024-06-07", "close": 43.56, "volume": 273997.0}, {"date": "2024-06-10", "close": 44.7, "volume": 218121.0}, {"date": "2024-06-11", "close": 41.98, "volume": 243561.0}, {"date": "2024-06-12", "close": 42.59, "volume": 292809.0}, {"date": "2024-06-13", "close": 43.19, "volume": 179097.0}, {"date": "2024-06-14", "close": 41.72, "volume": 171285.0}, {"date": "2024-06-17", "close": 41.85, "volume": 313225.0}, {"date": "2024-06-18", "close": 41.69, "volume": 197464.0}, {"date": "2024-06-20", "close": 42.63, "volume": 261150.0}, {"date": "2024-06-21", "close": 43.75, "volume": 899105.0}, {"date": "2024-06-24", "close": 43.8, "volume": 272038.0}, {"date": "2024-06-25", "close": 44.61, "volume": 342843.0}, {"date": "2024-06-26", "close": 44.0, "volume": 228221.0}, {"date": "2024-06-27", "close": 42.52, "volume": 243987.0}, {"date": "2024-06-28", "close": 42.75, "volume": 733161.0}, {"date": "2024-07-01", "close": 41.9, "volume": 187797.0}, {"date": "2024-07-02", "close": 41.99, "volume": 186122.0}, {"date": "2024-07-03", "close": 42.23, "volume": 146253.0}, {"date": "2024-07-05", "close": 41.38, "volume": 191996.0}, {"date": "2024-07-08", "close": 39.22, "volume": 320640.0}, {"date": "2024-07-09", "close": 40.75, "volume": 257003.0}, {"date": "2024-07-10", "close": 41.98, "volume": 331684.0}, {"date": "2024-07-11", "close": 46.13, "volume": 270357.0}, {"date": "2024-07-12", "close": 48.79, "volume": 359365.0}, {"date": "2024-07-15", "close": 47.25, "volume": 302263.0}, {"date": "2024-07-16", "close": 48.88, "volume": 226081.0}, {"date": "2024-07-17", "close": 45.04, "volume": 277355.0}, {"date": "2024-07-18", "close": 44.01, "volume": 151789.0}, {"date": "2024-07-19", "close": 44.35, "volume": 366789.0}, {"date": "2024-07-22", "close": 43.66, "volume": 201585.0}, {"date": "2024-07-23", "close": 43.58, "volume": 161654.0}, {"date": "2024-07-24", "close": 42.55, "volume": 146720.0}, {"date": "2024-07-25", "close": 41.8, "volume": 209717.0}, {"date": "2024-07-26", "close": 42.69, "volume": 112056.0}, {"date": "2024-07-29", "close": 41.6, "volume": 165635.0}, {"date": "2024-07-30", "close": 42.55, "volume": 142019.0}, {"date": "2024-07-31", "close": 43.69, "volume": 176235.0}, {"date": "2024-08-01", "close": 40.73, "volume": 297204.0}, {"date": "2024-08-02", "close": 37.6, "volume": 264152.0}, {"date": "2024-08-05", "close": 36.48, "volume": 306084.0}, {"date": "2024-08-06", "close": 36.0, "volume": 220649.0}, {"date": "2024-08-07", "close": 42.3, "volume": 547210.0}, {"date": "2024-08-08", "close": 40.67, "volume": 236152.0}, {"date": "2024-08-09", "close": 39.88, "volume": 188727.0}, {"date": "2024-08-12", "close": 39.17, "volume": 252563.0}, {"date": "2024-08-13", "close": 37.7, "volume": 253162.0}, {"date": "2024-08-14", "close": 36.85, "volume": 275335.0}, {"date": "2024-08-15", "close": 37.12, "volume": 273277.0}, {"date": "2024-08-16", "close": 37.32, "volume": 287570.0}, {"date": "2024-08-19", "close": 39.05, "volume": 198958.0}, {"date": "2024-08-20", "close": 38.76, "volume": 143646.0}, {"date": "2024-08-21", "close": 39.65, "volume": 274255.0}, {"date": "2024-08-22", "close": 37.53, "volume": 195964.0}, {"date": "2024-08-23", "close": 39.9, "volume": 324954.0}, {"date": "2024-08-26", "close": 38.6, "volume": 188509.0}, {"date": "2024-08-27", "close": 39.47, "volume": 157148.0}, {"date": "2024-08-28", "close": 38.0, "volume": 171243.0}, {"date": "2024-08-29", "close": 39.35, "volume": 122319.0}, {"date": "2024-08-30", "close": 39.6, "volume": 176663.0}, {"date": "2024-09-03", "close": 35.87, "volume": 308646.0}, {"date": "2024-09-04", "close": 36.76, "volume": 191972.0}, {"date": "2024-09-05", "close": 37.23, "volume": 179774.0}, {"date": "2024-09-06", "close": 35.36, "volume": 207418.0}, {"date": "2024-09-09", "close": 35.85, "volume": 143995.0}, {"date": "2024-09-10", "close": 36.32, "volume": 209130.0}, {"date": "2024-09-11", "close": 39.89, "volume": 478708.0}, {"date": "2024-09-12", "close": 39.4, "volume": 192603.0}, {"date": "2024-09-13", "close": 39.53, "volume": 185389.0}, {"date": "2024-09-16", "close": 39.86, "volume": 153172.0}, {"date": "2024-09-17", "close": 39.86, "volume": 133738.0}, {"date": "2024-09-18", "close": 39.82, "volume": 190737.0}, {"date": "2024-09-19", "close": 41.45, "volume": 171753.0}, {"date": "2024-09-20", "close": 45.01, "volume": 768345.0}, {"date": "2024-09-23", "close": 50.3, "volume": 822572.0}, {"date": "2024-09-24", "close": 53.04, "volume": 552243.0}, {"date": "2024-09-25", "close": 55.04, "volume": 702706.0}, {"date": "2024-09-26", "close": 54.79, "volume": 409536.0}, {"date": "2024-09-27", "close": 57.72, "volume": 328972.0}, {"date": "2024-09-30", "close": 54.85, "volume": 448027.0}, {"date": "2024-10-01", "close": 59.79, "volume": 420085.0}, {"date": "2024-10-02", "close": 64.3, "volume": 642990.0}, {"date": "2024-10-03", "close": 64.87, "volume": 546627.0}, {"date": "2024-10-04", "close": 67.82, "volume": 467206.0}, {"date": "2024-10-07", "close": 64.66, "volume": 757752.0}, {"date": "2024-10-08", "close": 65.25, "volume": 492321.0}, {"date": "2024-10-09", "close": 63.05, "volume": 500145.0}, {"date": "2024-10-10", "close": 55.8, "volume": 1289200.0}, {"date": "2024-10-11", "close": 59.46, "volume": 499082.0}, {"date": "2024-10-14", "close": 59.12, "volume": 499381.0}, {"date": "2024-10-15", "close": 61.3, "volume": 600807.0}, {"date": "2024-10-16", "close": 77.39, "volume": 2265135.0}, {"date": "2024-10-17", "close": 81.05, "volume": 3148376.0}, {"date": "2024-10-18", "close": 98.59, "volume": 2990190.0}, {"date": "2024-10-21", "close": 94.48, "volume": 2281662.0}, {"date": "2024-10-22", "close": 93.36, "volume": 1871315.0}, {"date": "2024-10-23", "close": 90.53, "volume": 1509121.0}, {"date": "2024-10-24", "close": 85.33, "volume": 1039012.0}, {"date": "2024-10-25", "close": 85.99, "volume": 905716.0}, {"date": "2024-10-28", "close": 93.88, "volume": 1835010.0}, {"date": "2024-10-29", "close": 104.95, "volume": 2103249.0}, {"date": "2024-10-30", "close": 103.29, "volume": 1011307.0}, {"date": "2024-10-31", "close": 103.81, "volume": 845085.0}, {"date": "2024-11-01", "close": 109.53, "volume": 1314103.0}, {"date": "2024-11-04", "close": 78.0, "volume": 5727338.0}, {"date": "2024-11-05", "close": 75.73, "volume": 5244948.0}, {"date": "2024-11-06", "close": 87.09, "volume": 2799429.0}, {"date": "2024-11-07", "close": 86.6, "volume": 1857461.0}, {"date": "2024-11-08", "close": 91.76, "volume": 1711490.0}, {"date": "2024-11-11", "close": 91.59, "volume": 1082724.0}, {"date": "2024-11-12", "close": 91.51, "volume": 1385192.0}, {"date": "2024-11-13", "close": 81.6, "volume": 1596453.0}, {"date": "2024-11-14", "close": 79.34, "volume": 832572.0}, {"date": "2024-11-15", "close": 70.16, "volume": 2605725.0}, {"date": "2024-11-18", "close": 76.46, "volume": 1247728.0}, {"date": "2024-11-19", "close": 68.5, "volume": 2514377.0}, {"date": "2024-11-20", "close": 75.14, "volume": 1453465.0}, {"date": "2024-11-21", "close": 79.9, "volume": 1269488.0}, {"date": "2024-11-22", "close": 86.85, "volume": 1802377.0}, {"date": "2024-11-25", "close": 83.17, "volume": 935596.0}, {"date": "2024-11-26", "close": 81.45, "volume": 725624.0}, {"date": "2024-11-27", "close": 82.49, "volume": 787072.0}, {"date": "2024-11-29", "close": 91.0, "volume": 838138.0}, {"date": "2024-12-02", "close": 82.47, "volume": 1011661.0}, {"date": "2024-12-03", "close": 76.92, "volume": 1211725.0}, {"date": "2024-12-04", "close": 76.55, "volume": 967954.0}, {"date": "2024-12-05", "close": 78.8, "volume": 776897.0}, {"date": "2024-12-06", "close": 78.29, "volume": 625682.0}, {"date": "2024-12-09", "close": 72.61, "volume": 690730.0}, {"date": "2024-12-10", "close": 71.57, "volume": 506064.0}, {"date": "2024-12-11", "close": 75.11, "volume": 994733.0}, {"date": "2024-12-12", "close": 74.54, "volume": 486564.0}, {"date": "2024-12-13", "close": 72.42, "volume": 333910.0}, {"date": "2024-12-16", "close": 76.74, "volume": 714963.0}, {"date": "2024-12-17", "close": 71.9, "volume": 769354.0}, {"date": "2024-12-18", "close": 69.32, "volume": 703253.0}, {"date": "2024-12-19", "close": 68.23, "volume": 667298.0}, {"date": "2024-12-20", "close": 66.8, "volume": 721964.0}, {"date": "2024-12-23", "close": 68.24, "volume": 535088.0}, {"date": "2024-12-24", "close": 69.04, "volume": 215797.0}, {"date": "2024-12-26", "close": 72.63, "volume": 471422.0}, {"date": "2024-12-27", "close": 70.71, "volume": 458813.0}, {"date": "2024-12-30", "close": 67.86, "volume": 503968.0}, {"date": "2024-12-31", "close": 66.61, "volume": 576250.0}, {"date": "2025-01-02", "close": 74.05, "volume": 642846.0}, {"date": "2025-01-03", "close": 80.8, "volume": 763398.0}, {"date": "2025-01-06", "close": 81.58, "volume": 568688.0}, {"date": "2025-01-07", "close": 73.65, "volume": 806421.0}, {"date": "2025-01-08", "close": 72.42, "volume": 715674.0}, {"date": "2025-01-10", "close": 70.83, "volume": 379005.0}, {"date": "2025-01-13", "close": 69.76, "volume": 580495.0}, {"date": "2025-01-14", "close": 69.86, "volume": 250047.0}, {"date": "2025-01-15", "close": 73.62, "volume": 782465.0}, {"date": "2025-01-16", "close": 74.06, "volume": 295477.0}, {"date": "2025-01-17", "close": 77.83, "volume": 699612.0}, {"date": "2025-01-21", "close": 88.53, "volume": 1369485.0}, {"date": "2025-01-22", "close": 90.81, "volume": 1199393.0}, {"date": "2025-01-23", "close": 94.2, "volume": 1111854.0}, {"date": "2025-01-24", "close": 92.0, "volume": 882985.0}, {"date": "2025-01-27", "close": 78.19, "volume": 1896407.0}, {"date": "2025-01-28", "close": 78.92, "volume": 629495.0}, {"date": "2025-01-29", "close": 81.38, "volume": 508408.0}, {"date": "2025-01-30", "close": 85.38, "volume": 552729.0}, {"date": "2025-01-31", "close": 82.3, "volume": 689987.0}, {"date": "2025-02-03", "close": 81.87, "volume": 390297.0}, {"date": "2025-02-04", "close": 80.4, "volume": 517079.0}, {"date": "2025-02-05", "close": 84.4, "volume": 700465.0}, {"date": "2025-02-06", "close": 81.81, "volume": 669491.0}, {"date": "2025-02-07", "close": 108.91, "volume": 4301548.0}, {"date": "2025-02-10", "close": 114.39, "volume": 1627757.0}, {"date": "2025-02-11", "close": 114.0, "volume": 1124019.0}, {"date": "2025-02-12", "close": 118.71, "volume": 1221097.0}, {"date": "2025-02-13", "close": 117.77, "volume": 938996.0}, {"date": "2025-02-14", "close": 113.99, "volume": 562690.0}, {"date": "2025-02-18", "close": 111.66, "volume": 653308.0}, {"date": "2025-02-19", "close": 106.0, "volume": 963200.0}, {"date": "2025-02-20", "close": 104.16, "volume": 660335.0}, {"date": "2025-02-21", "close": 98.27, "volume": 989702.0}, {"date": "2025-02-24", "close": 89.58, "volume": 909419.0}, {"date": "2025-02-25", "close": 87.63, "volume": 909722.0}, {"date": "2025-02-26", "close": 93.5, "volume": 741220.0}, {"date": "2025-02-27", "close": 89.52, "volume": 707019.0}, {"date": "2025-02-28", "close": 90.73, "volume": 739339.0}, {"date": "2025-03-03", "close": 84.0, "volume": 912690.0}, {"date": "2025-03-04", "close": 88.8, "volume": 939778.0}, {"date": "2025-03-05", "close": 84.56, "volume": 929240.0}, {"date": "2025-03-06", "close": 79.72, "volume": 632542.0}, {"date": "2025-03-07", "close": 79.81, "volume": 570222.0}, {"date": "2025-03-10", "close": 74.01, "volume": 749590.0}, {"date": "2025-03-11", "close": 73.96, "volume": 600269.0}, {"date": "2025-03-12", "close": 74.24, "volume": 596633.0}, {"date": "2025-03-13", "close": 71.96, "volume": 323825.0}, {"date": "2025-03-14", "close": 76.38, "volume": 478996.0}, {"date": "2025-03-17", "close": 76.05, "volume": 488959.0}, {"date": "2025-03-18", "close": 73.1, "volume": 402938.0}, {"date": "2025-03-19", "close": 75.97, "volume": 555716.0}, {"date": "2025-03-20", "close": 74.28, "volume": 635972.0}, {"date": "2025-03-21", "close": 74.02, "volume": 667540.0}, {"date": "2025-03-24", "close": 76.87, "volume": 514386.0}, {"date": "2025-03-25", "close": 73.73, "volume": 490416.0}, {"date": "2025-03-26", "close": 69.99, "volume": 474841.0}, {"date": "2025-03-27", "close": 69.1, "volume": 411423.0}, {"date": "2025-03-28", "close": 66.25, "volume": 366938.0}, {"date": "2025-03-31", "close": 62.21, "volume": 980686.0}, {"date": "2025-04-01", "close": 64.91, "volume": 888708.0}, {"date": "2025-04-02", "close": 63.01, "volume": 728617.0}, {"date": "2025-04-03", "close": 57.71, "volume": 862876.0}, {"date": "2025-04-04", "close": 54.43, "volume": 1243556.0}, {"date": "2025-04-07", "close": 58.56, "volume": 1327933.0}, {"date": "2025-04-08", "close": 55.45, "volume": 687433.0}, {"date": "2025-04-09", "close": 64.35, "volume": 1298650.0}, {"date": "2025-04-10", "close": 60.38, "volume": 617987.0}, {"date": "2025-04-11", "close": 64.34, "volume": 522442.0}, {"date": "2025-04-14", "close": 64.87, "volume": 613318.0}, {"date": "2025-04-15", "close": 63.66, "volume": 378057.0}, {"date": "2025-04-16", "close": 65.15, "volume": 634912.0}, {"date": "2025-04-17", "close": 67.26, "volume": 441152.0}, {"date": "2025-04-21", "close": 62.63, "volume": 564667.0}, {"date": "2025-04-22", "close": 65.23, "volume": 300504.0}, {"date": "2025-04-23", "close": 67.27, "volume": 413908.0}, {"date": "2025-04-24", "close": 68.75, "volume": 388605.0}, {"date": "2025-04-25", "close": 69.56, "volume": 232850.0}, {"date": "2025-04-28", "close": 70.37, "volume": 277031.0}, {"date": "2025-04-29", "close": 70.96, "volume": 226395.0}, {"date": "2025-04-30", "close": 69.29, "volume": 300773.0}, {"date": "2025-05-01", "close": 71.09, "volume": 323961.0}, {"date": "2025-05-02", "close": 73.42, "volume": 341979.0}, {"date": "2025-05-05", "close": 71.66, "volume": 330701.0}, {"date": "2025-05-06", "close": 74.46, "volume": 474592.0}, {"date": "2025-05-07", "close": 72.5, "volume": 701093.0}, {"date": "2025-05-08", "close": 88.46, "volume": 1899830.0}, {"date": "2025-05-09", "close": 93.6, "volume": 1266587.0}, {"date": "2025-05-12", "close": 94.71, "volume": 1046304.0}, {"date": "2025-05-13", "close": 92.57, "volume": 769291.0}, {"date": "2025-05-14", "close": 96.92, "volume": 2138094.0}, {"date": "2025-05-15", "close": 96.31, "volume": 626745.0}, {"date": "2025-05-16", "close": 95.75, "volume": 566071.0}, {"date": "2025-05-19", "close": 95.2, "volume": 466987.0}, {"date": "2025-05-20", "close": 95.09, "volume": 357084.0}, {"date": "2025-05-21", "close": 93.34, "volume": 839333.0}, {"date": "2025-05-22", "close": 93.17, "volume": 576733.0}, {"date": "2025-05-23", "close": 113.29, "volume": 4260230.0}, {"date": "2025-05-27", "close": 127.86, "volume": 3199381.0}, {"date": "2025-05-28", "close": 127.74, "volume": 2487698.0}, {"date": "2025-05-29", "close": 123.5, "volume": 1255844.0}, {"date": "2025-05-30", "close": 126.92, "volume": 1169314.0}, {"date": "2025-06-02", "close": 124.58, "volume": 771716.0}, {"date": "2025-06-03", "close": 131.45, "volume": 1905089.0}, {"date": "2025-06-04", "close": 141.0, "volume": 1903237.0}, {"date": "2025-06-05", "close": 136.34, "volume": 1871532.0}, {"date": "2025-06-06", "close": 143.11, "volume": 995745.0}, {"date": "2025-06-09", "close": 146.08, "volume": 1263457.0}, {"date": "2025-06-10", "close": 145.92, "volume": 970149.0}, {"date": "2025-06-11", "close": 158.13, "volume": 2092568.0}, {"date": "2025-06-12", "close": 158.44, "volume": 692025.0}, {"date": "2025-06-13", "close": 162.24, "volume": 1045620.0}, {"date": "2025-06-16", "close": 169.93, "volume": 1303630.0}, {"date": "2025-06-17", "close": 173.03, "volume": 1129435.0}, {"date": "2025-06-18", "close": 180.96, "volume": 1101282.0}, {"date": "2025-06-20", "close": 190.04, "volume": 2947270.0}, {"date": "2025-06-23", "close": 192.25, "volume": 1892014.0}, {"date": "2025-06-24", "close": 192.18, "volume": 1965353.0}, {"date": "2025-06-25", "close": 181.18, "volume": 1639676.0}, {"date": "2025-06-26", "close": 174.96, "volume": 2570335.0}, {"date": "2025-06-27", "close": 168.65, "volume": 1712878.0}, {"date": "2025-06-30", "close": 183.18, "volume": 1367047.0}, {"date": "2025-07-01", "close": 168.71, "volume": 1055252.0}, {"date": "2025-07-02", "close": 176.46, "volume": 853759.0}, {"date": "2025-07-03", "close": 175.65, "volume": 462090.0}, {"date": "2025-07-07", "close": 183.65, "volume": 1050611.0}, {"date": "2025-07-08", "close": 173.85, "volume": 1087347.0}, {"date": "2025-07-09", "close": 179.37, "volume": 476015.0}, {"date": "2025-07-10", "close": 197.46, "volume": 1518818.0}, {"date": "2025-07-11", "close": 206.4, "volume": 1244947.0}, {"date": "2025-07-14", "close": 216.27, "volume": 1014962.0}, {"date": "2025-07-15", "close": 215.26, "volume": 1119780.0}, {"date": "2025-07-16", "close": 227.26, "volume": 1217862.0}, {"date": "2025-07-17", "close": 233.89, "volume": 1051996.0}, {"date": "2025-07-18", "close": 249.34, "volume": 1219634.0}, {"date": "2025-07-21", "close": 224.0, "volume": 1928983.0}, {"date": "2025-07-22", "close": 215.83, "volume": 1350210.0}, {"date": "2025-07-23", "close": 229.51, "volume": 1454067.0}, {"date": "2025-07-24", "close": 242.33, "volume": 1084100.0}, {"date": "2025-07-25", "close": 241.0, "volume": 747739.0}, {"date": "2025-07-28", "close": 239.4, "volume": 821666.0}, {"date": "2025-07-29", "close": 224.08, "volume": 1127639.0}, {"date": "2025-07-30", "close": 225.19, "volume": 1003791.0}, {"date": "2025-07-31", "close": 215.4, "volume": 1072968.0}, {"date": "2025-08-01", "close": 208.33, "volume": 1298988.0}, {"date": "2025-08-04", "close": 210.05, "volume": 1065088.0}, {"date": "2025-08-05", "close": 213.8, "volume": 1086135.0}, {"date": "2025-08-06", "close": 232.39, "volume": 2838158.0}, {"date": "2025-08-07", "close": 234.94, "volume": 1528445.0}, {"date": "2025-08-08", "close": 223.15, "volume": 1282750.0}, {"date": "2025-08-11", "close": 219.1, "volume": 774671.0}, {"date": "2025-08-12", "close": 217.37, "volume": 1057662.0}, {"date": "2025-08-13", "close": 187.44, "volume": 5105536.0}, {"date": "2025-08-14", "close": 189.08, "volume": 2849831.0}, {"date": "2025-08-15", "close": 183.41, "volume": 1666487.0}, {"date": "2025-08-18", "close": 177.57, "volume": 1075173.0}, {"date": "2025-08-19", "close": 166.58, "volume": 1368245.0}, {"date": "2025-08-20", "close": 175.99, "volume": 1543386.0}, {"date": "2025-08-21", "close": 177.28, "volume": 833949.0}, {"date": "2025-08-22", "close": 186.47, "volume": 1713630.0}, {"date": "2025-08-25", "close": 185.28, "volume": 978608.0}, {"date": "2025-08-26", "close": 208.67, "volume": 2440480.0}, {"date": "2025-08-27", "close": 198.29, "volume": 1394577.0}, {"date": "2025-08-28", "close": 209.38, "volume": 1529783.0}, {"date": "2025-08-29", "close": 201.73, "volume": 1440297.0}, {"date": "2025-09-02", "close": 203.89, "volume": 956133.0}, {"date": "2025-09-03", "close": 201.54, "volume": 1061710.0}, {"date": "2025-09-04", "close": 199.01, "volume": 619566.0}, {"date": "2025-09-05", "close": 205.39, "volume": 928353.0}, {"date": "2025-09-08", "close": 204.68, "volume": 767656.0}, {"date": "2025-09-09", "close": 217.9, "volume": 1521739.0}, {"date": "2025-09-10", "close": 219.3, "volume": 884228.0}, {"date": "2025-09-11", "close": 224.32, "volume": 1182141.0}, {"date": "2025-09-12", "close": 222.13, "volume": 663185.0}, {"date": "2025-09-15", "close": 243.48, "volume": 1491582.0}, {"date": "2025-09-16", "close": 233.62, "volume": 1311354.0}, {"date": "2025-09-17", "close": 230.15, "volume": 950807.0}, {"date": "2025-09-18", "close": 262.65, "volume": 1886106.0}, {"date": "2025-09-19", "close": 294.49, "volume": 3395635.0}, {"date": "2025-09-22", "close": 306.22, "volume": 1943723.0}, {"date": "2025-09-23", "close": 302.59, "volume": 1287470.0}, {"date": "2025-09-24", "close": 276.0, "volume": 1618046.0}, {"date": "2025-09-25", "close": 312.19, "volume": 2995270.0}, {"date": "2025-09-26", "close": 305.35, "volume": 1763822.0}, {"date": "2025-09-29", "close": 315.62, "volume": 1350380.0}, {"date": "2025-09-30", "close": 310.07, "volume": 1056845.0}, {"date": "2025-10-01", "close": 331.11, "volume": 1124759.0}, {"date": "2025-10-02", "close": 349.09, "volume": 1005791.0}, {"date": "2025-10-03", "close": 343.49, "volume": 1076985.0}, {"date": "2025-10-06", "close": 356.28, "volume": 977263.0}, {"date": "2025-10-07", "close": 370.07, "volume": 1303213.0}, {"date": "2025-10-08", "close": 364.22, "volume": 1266746.0}, {"date": "2025-10-09", "close": 371.09, "volume": 1101178.0}, {"date": "2025-10-10", "close": 363.71, "volume": 2618459.0}, {"date": "2025-10-13", "close": 400.74, "volume": 1944316.0}, {"date": "2025-10-14", "close": 396.16, "volume": 1373663.0}, {"date": "2025-10-15", "close": 436.0, "volume": 2025922.0}, {"date": "2025-10-16", "close": 415.43, "volume": 2058201.0}, {"date": "2025-10-17", "close": 380.18, "volume": 2461098.0}, {"date": "2025-10-20", "close": 399.87, "volume": 1452032.0}, {"date": "2025-10-21", "close": 377.01, "volume": 1063434.0}, {"date": "2025-10-22", "close": 314.83, "volume": 3386987.0}, {"date": "2025-10-23", "close": 344.23, "volume": 1691045.0}, {"date": "2025-10-24", "close": 383.0, "volume": 1539625.0}, {"date": "2025-10-27", "close": 359.73, "volume": 1540098.0}, {"date": "2025-10-28", "close": 363.7, "volume": 1232993.0}, {"date": "2025-10-29", "close": 390.82, "volume": 1538492.0}, {"date": "2025-10-30", "close": 383.31, "volume": 817519.0}, {"date": "2025-10-31", "close": 367.46, "volume": 1041364.0}, {"date": "2025-11-03", "close": 342.99, "volume": 1412424.0}, {"date": "2025-11-04", "close": 327.2, "volume": 1013345.0}, {"date": "2025-11-05", "close": 325.73, "volume": 1076692.0}, {"date": "2025-11-06", "close": 277.78, "volume": 2501887.0}, {"date": "2025-11-07", "close": 294.16, "volume": 1907272.0}, {"date": "2025-11-10", "close": 290.2, "volume": 1478437.0}, {"date": "2025-11-11", "close": 275.54, "volume": 989117.0}, {"date": "2025-11-12", "close": 275.6, "volume": 723204.0}, {"date": "2025-11-13", "close": 253.85, "volume": 1219576.0}, {"date": "2025-11-14", "close": 250.0, "volume": 1396900.0}, {"date": "2025-11-17", "close": 245.64, "volume": 850241.0}, {"date": "2025-11-18", "close": 246.08, "volume": 884377.0}, {"date": "2025-11-19", "close": 264.27, "volume": 1345252.0}, {"date": "2025-11-20", "close": 241.31, "volume": 1461990.0}, {"date": "2025-11-21", "close": 241.73, "volume": 1161051.0}, {"date": "2025-11-24", "close": 249.84, "volume": 1052360.0}, {"date": "2025-11-25", "close": 248.98, "volume": 580550.0}, {"date": "2025-11-26", "close": 254.22, "volume": 486016.0}, {"date": "2025-11-28", "close": 259.3, "volume": 434532.0}, {"date": "2025-12-01", "close": 251.36, "volume": 531544.0}, {"date": "2025-12-02", "close": 265.58, "volume": 745539.0}, {"date": "2025-12-03", "close": 268.1, "volume": 721284.0}, {"date": "2025-12-04", "close": 278.63, "volume": 1098512.0}, {"date": "2025-12-05", "close": 266.23, "volume": 1088678.0}, {"date": "2025-12-08", "close": 268.5, "volume": 675900.0}, {"date": "2025-12-09", "close": 264.69, "volume": 785391.0}, {"date": "2025-12-10", "close": 264.58, "volume": 1298994.0}, {"date": "2025-12-11", "close": 273.11, "volume": 1001226.0}, {"date": "2025-12-12", "close": 249.01, "volume": 1021190.0}, {"date": "2025-12-15", "close": 228.74, "volume": 1056288.0}, {"date": "2025-12-16", "close": 235.82, "volume": 761464.0}, {"date": "2025-12-17", "close": 221.09, "volume": 831541.0}, {"date": "2025-12-18", "close": 229.68, "volume": 861715.0}, {"date": "2025-12-19", "close": 261.77, "volume": 1573370.0}, {"date": "2025-12-22", "close": 261.16, "volume": 1262895.0}, {"date": "2025-12-23", "close": 258.05, "volume": 744946.0}, {"date": "2025-12-24", "close": 260.18, "volume": 341673.0}, {"date": "2025-12-26", "close": 254.3, "volume": 553051.0}, {"date": "2025-12-29", "close": 249.24, "volume": 763254.0}, {"date": "2025-12-30", "close": 247.03, "volume": 616138.0}, {"date": "2025-12-31", "close": 242.76, "volume": 607722.0}, {"date": "2026-01-02", "close": 272.5, "volume": 1071217.0}, {"date": "2026-01-05", "close": 300.41, "volume": 1922965.0}, {"date": "2026-01-06", "close": 311.89, "volume": 1486424.0}, {"date": "2026-01-07", "close": 322.97, "volume": 967342.0}, {"date": "2026-01-08", "close": 286.25, "volume": 1536281.0}, {"date": "2026-01-09", "close": 306.19, "volume": 1228665.0}, {"date": "2026-01-12", "close": 309.26, "volume": 763409.0}, {"date": "2026-01-13", "close": 298.27, "volume": 1159809.0}, {"date": "2026-01-14", "close": 307.57, "volume": 949817.0}, {"date": "2026-01-15", "close": 306.1, "volume": 1403416.0}, {"date": "2026-01-16", "close": 331.03, "volume": 1612940.0}, {"date": "2026-01-20", "close": 315.92, "volume": 1376236.0}, {"date": "2026-01-21", "close": 303.94, "volume": 2238455.0}, {"date": "2026-01-22", "close": 302.37, "volume": 1240380.0}, {"date": "2026-01-23", "close": 296.19, "volume": 1005205.0}, {"date": "2026-01-26", "close": 281.7, "volume": 1404090.0}, {"date": "2026-01-27", "close": 309.39, "volume": 1348844.0}, {"date": "2026-01-28", "close": 337.76, "volume": 1844278.0}, {"date": "2026-01-29", "close": 301.5, "volume": 2082097.0}, {"date": "2026-01-30", "close": 278.28, "volume": 1590604.0}, {"date": "2026-02-02", "close": 267.21, "volume": 1148712.0}, {"date": "2026-02-03", "close": 280.47, "volume": 1015239.0}, {"date": "2026-02-04", "close": 251.43, "volume": 2049393.0}, {"date": "2026-02-05", "close": 242.09, "volume": 937383.0}, {"date": "2026-02-06", "close": 263.47, "volume": 971260.0}, {"date": "2026-02-09", "close": 276.24, "volume": 950044.0}, {"date": "2026-02-10", "close": 264.99, "volume": 881383.0}, {"date": "2026-02-11", "close": 210.16, "volume": 3218096.0}, {"date": "2026-02-12", "close": 185.2, "volume": 2725154.0}, {"date": "2026-02-13", "close": 199.19, "volume": 1572036.0}, {"date": "2026-02-17", "close": 199.35, "volume": 1096241.0}, {"date": "2026-02-18", "close": 206.67, "volume": 833334.0}, {"date": "2026-02-19", "close": 208.88, "volume": 673032.0}, {"date": "2026-02-20", "close": 203.73, "volume": 764904.0}, {"date": "2026-02-23", "close": 200.99, "volume": 728713.0}, {"date": "2026-02-24", "close": 207.17, "volume": 713783.0}, {"date": "2026-02-25", "close": 210.63, "volume": 646255.0}, {"date": "2026-02-26", "close": 210.96, "volume": 670887.0}, {"date": "2026-02-27", "close": 202.59, "volume": 625262.0}, {"date": "2026-03-02", "close": 207.99, "volume": 703729.0}, {"date": "2026-03-03", "close": 197.35, "volume": 794270.0}, {"date": "2026-03-04", "close": 203.08, "volume": 585420.0}, {"date": "2026-03-05", "close": 194.28, "volume": 773914.0}, {"date": "2026-03-06", "close": 188.89, "volume": 964428.0}, {"date": "2026-03-09", "close": 195.85, "volume": 677615.0}, {"date": "2026-03-10", "close": 200.84, "volume": 817676.0}, {"date": "2026-03-11", "close": 200.35, "volume": 645819.0}, {"date": "2026-03-12", "close": 214.85, "volume": 1151533.0}, {"date": "2026-03-13", "close": 209.64, "volume": 907586.0}, {"date": "2026-03-16", "close": 212.84, "volume": 523559.0}, {"date": "2026-03-17", "close": 213.6, "volume": 526752.0}, {"date": "2026-03-18", "close": 208.46, "volume": 561436.0}, {"date": "2026-03-19", "close": 205.09, "volume": 569505.0}, {"date": "2026-03-20", "close": 186.76, "volume": 1764934.0}, {"date": "2026-03-23", "close": 193.61, "volume": 795630.0}, {"date": "2026-03-24", "close": 195.84, "volume": 566302.0}, {"date": "2026-03-25", "close": 193.26, "volume": 520183.0}, {"date": "2026-03-26", "close": 193.31, "volume": 534665.0}, {"date": "2026-03-27", "close": 182.9, "volume": 495370.0}, {"date": "2026-03-30", "close": 168.52, "volume": 975061.0}, {"date": "2026-03-31", "close": 173.59, "volume": 1177260.0}, {"date": "2026-04-01", "close": 183.16, "volume": 755752.0}, {"date": "2026-04-02", "close": 183.21, "volume": 513766.0}, {"date": "2026-04-06", "close": 183.53, "volume": 440667.0}, {"date": "2026-04-07", "close": 173.47, "volume": 1074571.0}, {"date": "2026-04-08", "close": 190.13, "volume": 1272748.0}, {"date": "2026-04-09", "close": 180.17, "volume": 906113.0}, {"date": "2026-04-10", "close": 187.22, "volume": 503275.0}, {"date": "2026-04-13", "close": 191.99, "volume": 487659.0}, {"date": "2026-04-14", "close": 193.11, "volume": 728184.0}, {"date": "2026-04-15", "close": 197.79, "volume": 787582.0}, {"date": "2026-04-16", "close": 202.02, "volume": 927332.0}, {"date": "2026-04-17", "close": 203.63, "volume": 1073972.0}, {"date": "2026-04-20", "close": 199.61, "volume": 762592.0}, {"date": "2026-04-21", "close": 191.55, "volume": 718672.0}, {"date": "2026-04-22", "close": 217.08, "volume": 1347165.0}, {"date": "2026-04-23", "close": 219.58, "volume": 1813531.0}, {"date": "2026-04-24", "close": 205.63, "volume": 897407.0}, {"date": "2026-04-27", "close": 221.98, "volume": 1038286.0}, {"date": "2026-04-28", "close": 205.59, "volume": 852373.0}, {"date": "2026-04-29", "close": 191.98, "volume": 1109928.0}, {"date": "2026-04-30", "close": 210.96, "volume": 782908.0}, {"date": "2026-05-01", "close": 206.64, "volume": 484218.0}, {"date": "2026-05-04", "close": 206.92, "volume": 678544.0}, {"date": "2026-05-05", "close": 206.04, "volume": 920870.0}, {"date": "2026-05-06", "close": 231.32, "volume": 1349039.0}, {"date": "2026-05-07", "close": 206.3, "volume": 1286037.0}, {"date": "2026-05-08", "close": 207.33, "volume": 732048.0}, {"date": "2026-05-11", "close": 213.22, "volume": 1087606.0}, {"date": "2026-05-12", "close": 202.34, "volume": 767924.0}, {"date": "2026-05-13", "close": 192.31, "volume": 725113.0}, {"date": "2026-05-14", "close": 192.32, "volume": 705792.0}, {"date": "2026-05-15", "close": 182.6, "volume": 914378.0}, {"date": "2026-05-18", "close": 172.95, "volume": 971750.0}, {"date": "2026-05-19", "close": 169.0, "volume": 949091.0}, {"date": "2026-05-20", "close": 169.31, "volume": 883364.0}, {"date": "2026-05-21", "close": 177.15, "volume": 807578.0}, {"date": "2026-05-22", "close": 179.36, "volume": 669688.0}, {"date": "2026-05-26", "close": 183.36, "volume": 853373.0}, {"date": "2026-05-27", "close": 180.13, "volume": 881720.0}, {"date": "2026-05-28", "close": 185.46, "volume": 645730.0}, {"date": "2026-05-29", "close": 182.47, "volume": 579453.0}, {"date": "2026-06-01", "close": 189.0, "volume": 1194026.0}, {"date": "2026-06-02", "close": 199.13, "volume": 1450871.0}, {"date": "2026-06-03", "close": 181.67, "volume": 914781.0}, {"date": "2026-06-04", "close": 186.69, "volume": 549700.0}, {"date": "2026-06-05", "close": 161.78, "volume": 1478506.0}, {"date": "2026-06-08", "close": 163.74, "volume": 663122.0}, {"date": "2026-06-09", "close": 156.02, "volume": 1186383.0}, {"date": "2026-06-10", "close": 146.61, "volume": 897717.0}, {"date": "2026-06-11", "close": 158.68, "volume": 839989.0}, {"date": "2026-06-12", "close": 162.58, "volume": 464692.0}, {"date": "2026-06-15", "close": 176.65, "volume": 929928.0}, {"date": "2026-06-16", "close": 165.47, "volume": 746007.0}, {"date": "2026-06-17", "close": 170.31, "volume": 781761.0}, {"date": "2026-06-18", "close": 191.39, "volume": 2157306.0}, {"date": "2026-06-22", "close": 183.68, "volume": 941263.0}, {"date": "2026-06-23", "close": 177.5, "volume": 945652.0}, {"date": "2026-06-24", "close": 171.13, "volume": 652978.0}, {"date": "2026-06-25", "close": 170.38, "volume": 856241.0}, {"date": "2026-06-26", "close": 165.52, "volume": 1071556.0}, {"date": "2026-06-29", "close": 160.25, "volume": 657976.0}, {"date": "2026-06-30", "close": 167.87, "volume": 563523.0}, {"date": "2026-07-01", "close": 166.34, "volume": 683722.0}, {"date": "2026-07-02", "close": 162.13, "volume": 649792.0}, {"date": "2026-07-06", "close": 174.23, "volume": 904873.0}, {"date": "2026-07-07", "close": 165.64, "volume": 884334.0}, {"date": "2026-07-08", "close": 166.47, "volume": 615602.0}, {"date": "2026-07-09", "close": 173.56, "volume": 591062.0}, {"date": "2026-07-10", "close": 171.05, "volume": 639165.0}, {"date": "2026-07-13", "close": 156.05, "volume": 3064801.0}, {"date": "2026-07-14", "close": 159.38, "volume": 640640.0}, {"date": "2026-07-15", "close": 156.54, "volume": 756388.0}, {"date": "2026-07-16", "close": 147.07, "volume": 900690.0}, {"date": "2026-07-17", "close": 156.05, "volume": 942406.0}, {"date": "2026-07-20", "close": 156.39, "volume": 831405.0}, {"date": "2026-07-21", "close": 171.24, "volume": 735554.0}, {"date": "2026-07-22", "close": 174.28, "volume": 643919.0}, {"date": "2026-07-23", "close": 170.78, "volume": 626412.0}, {"date": "2026-07-24", "close": 163.89, "volume": 676558.0}, {"date": "2026-07-27", "close": 175.98, "volume": 682910.0}, {"date": "2026-07-28", "close": 169.65, "volume": 791543.0}, {"date": "2026-07-29", "close": 159.69, "volume": 769945.0}, {"date": "2026-07-30", "close": 176.75, "volume": 704518.0}, {"date": "2026-07-31", "close": 176.93, "volume": 629066.0}, {"date": "2026-08-03", "close": 184.76, "volume": 838618.0}, {"date": "2026-08-04", "close": 189.24, "volume": 539252.0}, {"date": "2026-08-05", "close": 187.63, "volume": 581645.0}, {"date": "2026-08-06", "close": 178.03, "volume": 1025019.0}, {"date": "2026-08-07", "close": 191.37, "volume": 623980.0}, {"date": "2026-08-10", "close": 189.34, "volume": 434917.0}, {"date": "2026-08-11", "close": 189.19, "volume": 319571.0}, {"date": "2026-08-12", "close": 185.06, "volume": 347355.0}, {"date": "2026-08-13", "close": 191.82, "volume": 808997.0}, {"date": "2026-08-14", "close": 190.15, "volume": 438436.0}, {"date": "2026-08-17", "close": 184.12, "volume": 456878.0}, {"date": "2026-08-18", "close": 175.7, "volume": 449282.0}, {"date": "2026-08-19", "close": 183.68, "volume": 528223.0}, {"date": "2026-08-20", "close": 176.13, "volume": 425596.0}, {"date": "2026-08-21", "close": 186.26, "volume": 459422.0}, {"date": "2026-08-24", "close": 177.14, "volume": 541018.0}, {"date": "2026-08-25", "close": 193.39, "volume": 702170.0}, {"date": "2026-08-26", "close": 187.63, "volume": 963506.0}, {"date": "2026-08-27", "close": 194.78, "volume": 505944.0}, {"date": "2026-08-28", "close": 175.78, "volume": 818396.0}, {"date": "2026-08-31", "close": 171.4, "volume": 532643.0}, {"date": "2026-09-01", "close": 168.31, "volume": 622064.0}, {"date": "2026-09-02", "close": 171.49, "volume": 608758.0}, {"date": "2026-09-03", "close": 170.46, "volume": 431839.0}, {"date": "2026-09-04", "close": 173.89, "volume": 1001362.0}, {"date": "2026-09-08", "close": 185.53, "volume": 735301.0}, {"date": "2026-09-09", "close": 181.49, "volume": 513672.0}, {"date": "2026-09-10", "close": 165.87, "volume": 999343.0}, {"date": "2026-09-11", "close": 152.31, "volume": 1105739.0}, {"date": "2026-09-14", "close": 146.25, "volume": 905914.0}, {"date": "2026-09-15", "close": 142.12, "volume": 841055.0}, {"date": "2026-09-16", "close": 139.01, "volume": 993270.0}, {"date": "2026-09-17", "close": 149.85, "volume": 844545.0}, {"date": "2026-09-18", "close": 145.23, "volume": 1532181.0}, {"date": "2026-09-21", "close": 154.85, "volume": 876184.0}, {"date": "2026-09-22", "close": 157.83, "volume": 645650.0}, {"date": "2026-09-23", "close": 151.31, "volume": 528016.0}, {"date": "2026-09-24", "close": 147.32, "volume": 537969.0}, {"date": "2026-09-25", "close": 147.07, "volume": 395598.0}, {"date": "2026-09-28", "close": 140.37, "volume": 582905.0}, {"date": "2026-09-29", "close": 138.18, "volume": 570229.0}, {"date": "2026-09-30", "close": 139.49, "volume": 581136.0}, {"date": "2026-10-01", "close": 139.11, "volume": 544435.0}, {"date": "2026-10-02", "close": 139.27, "volume": 493558.0}, {"date": "2026-10-05", "close": 141.44, "volume": 613988.0}, {"date": "2026-10-06", "close": 153.88, "volume": 1427748.0}, {"date": "2026-10-07", "close": 147.14, "volume": 872722.0}, {"date": "2026-10-08", "close": 142.09, "volume": 907670.0}], "refreshing": true}