{"ticker": "LPG", "overview": {"cik": "1596993", "ticker": "LPG", "name": "DORIAN LPG LTD.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "sic": "4412", "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0000919574-26-006248", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000947", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009317", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0000919574-26-006221", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-09", "title": "Form 144/A", "accession": "0000919574-26-006219", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009233", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009186", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001596993-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000919574-26-005033", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004889", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004888", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004887", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004886", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004879", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001596993-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001596993-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088672", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-27", "title": "Proxy statement", "accession": "0001104659-26-087088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001596993-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000919574-26-004215", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001596993-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000919574-26-003961", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0001596993-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0000919574-26-003704", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001596993-26-000022", "price_sensitive": true}]}, "description": "DORIAN LPG LTD. trades as LPG on the NYSE and is registered in the United States, classified under Deep Sea Foreign Transportation of Freight (SIC 4412). Privy Trades holds 402 insider filings for the company, from June 2015 to September 2026. Across those, 13 insiders disclosed 31 open-market purchases totalling $17.79M against 143 sales totalling $316.66M. The most recent filing on record is dated 10 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 31, "buy_sum": 17789117.2572, "sell_n": 143, "sell_sum": 316661631.0948, "net": -298872513.8376, "insiders": 13, "first_date": "2015-06-26", "last_date": "2026-09-10"}, "metrics": {"ticker": "LPG", "has_prices": true, "as_of": "2026-08-07", "last": 45.76, "prev_close": 44.38, "change": 1.3799999999999955, "change_pct": 0.03109508787742216, "session_volume": 547381.0, "vwap_5": 44.37480026244626, "vwap_20": 44.01662671045031, "vwap_60": 41.80045320789818, "vwap_250": 34.11906689941879, "high_52w": 47.72, "low_52w": 23.93, "avg_volume_20": 630798.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-006250", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Theodore B. Young", "who_key": "Young Theodore B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 649585.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CFO sells $650K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1638233/000091957426006250/0000919574-26-006250-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000919574-26-006249", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Alexander C. Hadjipateras", "who_key": "Hadjipateras Alexander C.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 270650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Top exec sells $271K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1638215/000091957426006249/0000919574-26-006249-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000919574-26-006248", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Tim Truels Hansen", "who_key": "Hansen Tim Truels", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2655890.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "C-suite trims LPG: $2.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1815798/000091957426006248/0000919574-26-006248-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0000919574-26-006221", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Theodore B. Young", "who_key": "Young Theodore B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 753576.007, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CFO trims $754K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1638233/000091957426006221/0000919574-26-006221-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0000919574-26-005033", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Tim Truels Hansen", "who_key": "Hansen Tim Truels", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1126100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "A top exec cashes out $1.1M of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1815798/000091957426005033/0000919574-26-005033-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "0000919574-26-004889", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John Lycouris", "who_key": "Lycouris John", "role": "Head of Energy Transition, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 593745.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638218/000091957426004889/0000919574-26-004889-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0000919574-26-004888", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Tim Truels Hansen", "who_key": "Hansen Tim Truels", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "C-suite exec files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815798/000091957426004888/0000919574-26-004888-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0000919574-26-004887", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Alexander C. Hadjipateras", "who_key": "Hadjipateras Alexander C.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 262002.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "C-suite exec files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638215/000091957426004887/0000919574-26-004887-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0000919574-26-004886", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426004886/0000919574-26-004886-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0000919574-26-004879", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Theodore B. Young", "who_key": "Young Theodore B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 670030.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CFO files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638233/000091957426004879/0000919574-26-004879-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129111}, {"id": "0000919574-26-004215", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Tim Truels Hansen", "who_key": "Hansen Tim Truels", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 707526.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Top exec sells $708K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426004215/0000919574-26-004215-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000919574-26-003961", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Christina Tan", "who_key": "Tan Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 251608.63999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Board member offloads $252K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426003961/0000919574-26-003961-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208311}, {"id": "0000919574-26-003704", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Ted Kalborg", "who_key": "Kalborg Ted", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 692707.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director sells $693K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426003704/0000919574-26-003704-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237111}, {"id": "0000919574-26-002140", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John Lycouris", "who_key": "Lycouris John", "role": "Head of Energy Transition, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 355040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Board member offloads $355K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002140/0000919574-26-002140-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0000919574-26-002437", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Ted Kalborg", "who_key": "Kalborg Ted", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002437/0000919574-26-002437-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0000919574-26-002438", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Thomas Malcolm McAvity", "who_key": "McAvity Thomas Malcolm", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002438/0000919574-26-002438-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0000919574-26-002439", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Mark H. Ross", "who_key": "Ross Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002439/0000919574-26-002439-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0000919574-26-002440", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Marit Lunde", "who_key": "Lunde Marit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002440/0000919574-26-002440-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0000919574-26-002443", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Christina Tan", "who_key": "Tan Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002443/0000919574-26-002443-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0000919574-26-002445", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Oivind Lorentzen", "who_key": "LORENTZEN OIVIND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Director files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002445/0000919574-26-002445-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0000919574-26-001280", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Tim Truels Hansen", "who_key": "Hansen Tim Truels", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1231650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "An exit at the top? Exec sells $1.2M of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426001280/0000919574-26-001280-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0000919574-26-001281", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Theodore B. Young", "who_key": "Young Theodore B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 348400.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "The money boss sells $348K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426001281/0000919574-26-001281-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0000919574-26-000409", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Tim Truels Hansen", "who_key": "Hansen Tim Truels", "role": "Chief Commerical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 721250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Top exec sells $721K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426000409/0000919574-26-000409-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421431}, {"id": "0000919574-26-000219", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 409500.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "The corner office is buying \u2014 $410K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426000219/0000919574-26-000219-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431511}, {"id": "0000919574-25-007102", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425007102/0000919574-25-007102-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0000919574-25-007103", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Alexander C. Hadjipateras", "who_key": "Hadjipateras Alexander C.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "C-suite exec files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425007103/0000919574-25-007103-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0000919574-25-006309", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425006309/0000919574-25-006309-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535191}, {"id": "0000919574-25-005693", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Alexander C. Hadjipateras", "who_key": "Hadjipateras Alexander C.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 161900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Top exec sells $162K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425005693/0000919574-25-005693-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594231}, {"id": "0000919574-25-005406", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Alexander C. Hadjipateras", "who_key": "Hadjipateras Alexander C.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "An exit at the top? Exec sells $160K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425005406/0000919574-25-005406-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623031}, {"id": "0000919574-25-004380", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1140488.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO files routine paperwork on LPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425004380/0000919574-25-004380-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654711}], "recent_buys": [{"id": "0000919574-26-000219", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 409500.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "The corner office is buying \u2014 $410K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426000219/0000919574-26-000219-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431511}, {"id": "0000919574-25-002389", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 532500.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO buys $532K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425002389/0000919574-25-002389-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826071}, {"id": "0000919574-24-000384", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 212900.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO buys $213K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957424000384/0000919574-24-000384-index.htm", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1476951}, {"id": "0000919574-23-002369", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 591900.0, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO drops $592K on LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423002369/0000919574-23-002369-index.htm", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890231}, {"id": "0000919574-19-002815", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 57956.25, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO buys $58K of LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419002815/0000919574-19-002815-index.htm", "trade_date": "2019-04-05", "timestamp": "2019-04-05", "mins": 3986871}, {"id": "0000919574-19-002685", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 128600.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "CEO drops $129K on LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419002685/0000919574-19-002685-index.htm", "trade_date": "2019-03-29", "timestamp": "2019-03-29", "mins": 3996951}, {"id": "0000919574-19-002666", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Christina Tan", "who_key": "Tan Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29245.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "A director backs LPG with $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419002666/0000919574-19-002666-index.htm", "trade_date": "2019-03-28", "timestamp": "2019-03-28", "mins": 3998391}, {"id": "0000919574-18-007910", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Christina Tan", "who_key": "Tan Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 139324.15, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "LPG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957418007910/0000919574-18-007910-index.htm", "trade_date": "2018-12-04", "timestamp": "2018-12-04", "mins": 4162551}, {"id": "0000903423-18-000386", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 756.0, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "3 insiders now buying LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342318000386/0000903423-18-000386-index.htm", "trade_date": "2018-07-05", "timestamp": "2018-07-05", "mins": 4381431}, {"id": "0000905148-18-000108", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13500700.0, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "That makes 4 insiders into LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090514818000108/0000905148-18-000108-index.htm", "trade_date": "2018-01-29", "timestamp": "2018-01-29", "mins": 4607511}, {"id": "0000919574-17-008558", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Christina Tan", "who_key": "Tan Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69990.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "4 insiders now buying LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957417008558/0000919574-17-008558-index.htm", "trade_date": "2017-12-08", "timestamp": "2017-12-08", "mins": 4682391}, {"id": "0000919574-17-005189", "src": "INSIDERS", "ticker": "LPG", "cik": "1596993", "company": "DORIAN LPG LTD.", "company_raw": "DORIAN LPG LTD.", "who": "Alexander C. Hadjipateras", "who_key": "Hadjipateras Alexander C.", "role": "EVP at Dorian LPG (USA) LLC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16623.8, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "United States", "headline": "Insider cluster: 4 buying LPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957417005189/0000919574-17-005189-index.htm", "trade_date": "2017-07-05", "timestamp": "2017-07-05", "mins": 4907031}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dorian LPG Ltd. Common Stock", "new_value": "DORIAN LPG LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001596993", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001596993", "applied": 1, "detected_at": "2026-10-25T18:40:35.799465"}]}, "key_people": [{"who": "Thomas Jason Coleman", "who_key": "Coleman Thomas Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130343941.3, "net": -130343941.3, "trades": 69, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1024000.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000509/0000904454-23-000509-index.htm"}, {"action": "SELL", "amount": 1072948.96, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000507/0000904454-23-000507-index.htm"}, {"action": "SELL", "amount": 1474460.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000486/0000904454-23-000486-index.htm"}, {"action": "SELL", "amount": 1853800.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000470/0000904454-23-000470-index.htm"}, {"action": "SELL", "amount": 2901000.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000465/0000904454-23-000465-index.htm"}, {"action": "SELL", "amount": 418200.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000433/0000904454-23-000433-index.htm"}, {"action": "SELL", "amount": 1288500.0, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000431/0000904454-23-000431-index.htm"}, {"action": "SELL", "amount": 1124838.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000429/0000904454-23-000429-index.htm"}, {"action": "SELL", "amount": 222836.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000266/0000904454-23-000266-index.htm"}, {"action": "SELL", "amount": 2400000.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000247/0000904454-23-000247-index.htm"}, {"action": "SELL", "amount": 1287000.0, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000239/0000904454-23-000239-index.htm"}, {"action": "SELL", "amount": 1346800.0, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000237/0000904454-23-000237-index.htm"}, {"action": "SELL", "amount": 1226081.7600000002, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000235/0000904454-23-000235-index.htm"}, {"action": "SELL", "amount": 445800.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000231/0000904454-23-000231-index.htm"}, {"action": "SELL", "amount": 1342200.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000229/0000904454-23-000229-index.htm"}, {"action": "SELL", "amount": 1318200.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000227/0000904454-23-000227-index.htm"}, {"action": "SELL", "amount": 1103500.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000211/0000904454-23-000211-index.htm"}, {"action": "SELL", "amount": 1336800.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000198/0000904454-23-000198-index.htm"}, {"action": "SELL", "amount": 1109500.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000196/0000904454-23-000196-index.htm"}, {"action": "SELL", "amount": 914622.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000194/0000904454-23-000194-index.htm"}, {"action": "SELL", "amount": 1097584.8, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000192/0000904454-23-000192-index.htm"}, {"action": "SELL", "amount": 1329600.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000190/0000904454-23-000190-index.htm"}, {"action": "SELL", "amount": 1097000.0, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000188/0000904454-23-000188-index.htm"}, {"action": "SELL", "amount": 1525300.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000174/0000904454-23-000174-index.htm"}, {"action": "SELL", "amount": 2886000.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000172/0000904454-23-000172-index.htm"}], "latest": {"action": "SELL", "amount": 1024000.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090445423000509/0000904454-23-000509-index.htm"}}, {"who": "Scorpio Tankers Inc.", "who_key": "Scorpio Tankers Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 92040000.0, "net": -92040000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92040000.0, "date": "2015-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957415005502/0000919574-15-005502-index.htm"}], "latest": {"action": "SELL", "amount": 92040000.0, "date": "2015-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957415005502/0000919574-15-005502-index.htm"}}, {"who": "HNA Investment Management LLC", "who_key": "HNA Investment Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 46911851.3, "net": -46911851.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46911851.3, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000120919118006067/0001209191-18-006067-index.htm"}], "latest": {"action": "SELL", "amount": 46911851.3, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000120919118006067/0001209191-18-006067-index.htm"}}, {"who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 13501456.0, "sold": 22803589.7898, "net": -9302133.7898, "trades": 14, "top_score": 64.8, "lean": "selling", "history": [{"action": "SELL", "amount": 3131623.2671, "date": "2019-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000138713119007623/0001387131-19-007623-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000138713119007075/0001387131-19-007075-index.htm"}, {"action": "SELL", "amount": 2712525.0, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000138713119006611/0001387131-19-006611-index.htm"}, {"action": "SELL", "amount": 3001000.0, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000138713119006339/0001387131-19-006339-index.htm"}, {"action": "SELL", "amount": 1946964.6903999997, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000306/0000903423-19-000306-index.htm"}, {"action": "SELL", "amount": 98193.52200000001, "date": "2019-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000301/0000903423-19-000301-index.htm"}, {"action": "SELL", "amount": 849887.7786000001, "date": "2019-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000291/0000903423-19-000291-index.htm"}, {"action": "SELL", "amount": 3661433.2994, "date": "2019-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000283/0000903423-19-000283-index.htm"}, {"action": "SELL", "amount": 1078871.1461999998, "date": "2019-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000276/0000903423-19-000276-index.htm"}, {"action": "SELL", "amount": 15260.699999999999, "date": "2019-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000274/0000903423-19-000274-index.htm"}, {"action": "SELL", "amount": 2026306.3103, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000270/0000903423-19-000270-index.htm"}, {"action": "SELL", "amount": 3731524.0758, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342319000263/0000903423-19-000263-index.htm"}, {"action": "BUY", "amount": 756.0, "date": "2018-07-05", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090342318000386/0000903423-18-000386-index.htm"}, {"action": "BUY", "amount": 13500700.0, "date": "2018-01-29", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000090514818000108/0000905148-18-000108-index.htm"}], "latest": {"action": "SELL", "amount": 3131623.2671, "date": "2019-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000138713119007623/0001387131-19-007623-index.htm"}}, {"who": "Tim Truels Hansen", "who_key": "Hansen Tim Truels", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7818966.0, "net": -7818966.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2655890.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815798/000091957426006248/0000919574-26-006248-index.htm"}, {"action": "SELL", "amount": 1126100.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815798/000091957426005033/0000919574-26-005033-index.htm"}, {"action": "SELL", "amount": 707526.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426004215/0000919574-26-004215-index.htm"}, {"action": "SELL", "amount": 1231650.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426001280/0000919574-26-001280-index.htm"}, {"action": "SELL", "amount": 721250.0, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426000409/0000919574-26-000409-index.htm"}, {"action": "SELL", "amount": 436300.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423006683/0000919574-23-006683-index.htm"}, {"action": "SELL", "amount": 940250.0, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423005991/0000919574-23-005991-index.htm"}], "latest": {"action": "SELL", "amount": 2655890.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1815798/000091957426006248/0000919574-26-006248-index.htm"}}, {"who": "John C. Hadjipateras", "who_key": "HADJIPATERAS JOHN C", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 3383701.6572000002, "sold": 2512226.0, "net": 871475.6572000002, "trades": 16, "top_score": 68.1, "lean": "buying", "history": [{"action": "BUY", "amount": 409500.0, "date": "2026-01-07", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426000219/0000919574-26-000219-index.htm"}, {"action": "BUY", "amount": 532500.0, "date": "2025-04-08", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957425002389/0000919574-25-002389-index.htm"}, {"action": "BUY", "amount": 212900.0, "date": "2024-01-12", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957424000384/0000919574-24-000384-index.htm"}, {"action": "BUY", "amount": 591900.0, "date": "2023-03-31", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423002369/0000919574-23-002369-index.htm"}, {"action": "SELL", "amount": 624726.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957421002290/0000919574-21-002290-index.htm"}, {"action": "BUY", "amount": 57956.25, "date": "2019-04-05", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419002815/0000919574-19-002815-index.htm"}, {"action": "BUY", "amount": 128600.0, "date": "2019-03-29", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419002685/0000919574-19-002685-index.htm"}, {"action": "SELL", "amount": 1887500.0, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957417005477/0000919574-17-005477-index.htm"}, {"action": "BUY", "amount": 187596.0, "date": "2017-01-13", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957417000591/0000919574-17-000591-index.htm"}, {"action": "BUY", "amount": 217118.97, "date": "2016-12-23", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957416017280/0000919574-16-017280-index.htm"}, {"action": "BUY", "amount": 147886.0, "date": "2016-06-29", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957416013889/0000919574-16-013889-index.htm"}, {"action": "BUY", "amount": 91733.0, "date": "2016-03-30", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957416012235/0000919574-16-012235-index.htm"}, {"action": "BUY", "amount": 97625.0, "date": "2016-02-16", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957416011248/0000919574-16-011248-index.htm"}, {"action": "BUY", "amount": 214329.43720000001, "date": "2015-10-01", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957415007201/0000919574-15-007201-index.htm"}, {"action": "BUY", "amount": 338657.0, "date": "2015-07-14", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957415005466/0000919574-15-005466-index.htm"}, {"action": "BUY", "amount": 155400.0, "date": "2015-07-08", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957415005343/0000919574-15-005343-index.htm"}], "latest": {"action": "BUY", "amount": 409500.0, "date": "2026-01-07", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426000219/0000919574-26-000219-index.htm"}}, {"who": "Theodore B. Young", "who_key": "Young Theodore B.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25581.1, "sold": 4327938.457, "net": -4302357.357000001, "trades": 23, "top_score": 35.4, "lean": "selling", "history": [{"action": "SELL", "amount": 649585.5, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638233/000091957426006250/0000919574-26-006250-index.htm"}, {"action": "SELL", "amount": 753576.007, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638233/000091957426006221/0000919574-26-006221-index.htm"}, {"action": "SELL", "amount": 348400.00000000006, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426001281/0000919574-26-001281-index.htm"}, {"action": "SELL", "amount": 216250.0, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423006807/0000919574-23-006807-index.htm"}, {"action": "SELL", "amount": 185750.0, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423006472/0000919574-23-006472-index.htm"}, {"action": "SELL", "amount": 182000.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423006404/0000919574-23-006404-index.htm"}, {"action": "SELL", "amount": 145650.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423005445/0000919574-23-005445-index.htm"}, {"action": "SELL", "amount": 78000.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423004085/0000919574-23-004085-index.htm"}, {"action": "SELL", "amount": 100305.0, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423001103/0000919574-23-001103-index.htm"}, {"action": "SELL", "amount": 237500.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957422006900/0000919574-22-006900-index.htm"}, {"action": "SELL", "amount": 230205.0, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957422006290/0000919574-22-006290-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957422003753/0000919574-22-003753-index.htm"}, {"action": "SELL", "amount": 192141.25, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957422002700/0000919574-22-002700-index.htm"}, {"action": "SELL", "amount": 337200.0, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957422002244/0000919574-22-002244-index.htm"}, {"action": "SELL", "amount": 175676.25, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957421001765/0000919574-21-001765-index.htm"}, {"action": "SELL", "amount": 45996.3, "date": "2020-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957420000321/0000919574-20-000321-index.htm"}, {"action": "SELL", "amount": 121200.0, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419005657/0000919574-19-005657-index.htm"}, {"action": "SELL", "amount": 48502.5, "date": "2019-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419005543/0000919574-19-005543-index.htm"}, {"action": "SELL", "amount": 42134.4, "date": "2019-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419004568/0000919574-19-004568-index.htm"}, {"action": "SELL", "amount": 57866.25, "date": "2019-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957419002814/0000919574-19-002814-index.htm"}, {"action": "BUY", "amount": 5978.900000000001, "date": "2016-08-01", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957416014398/0000919574-16-014398-index.htm"}, {"action": "BUY", "amount": 9036.199999999999, "date": "2016-03-24", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957416012198/0000919574-16-012198-index.htm"}, {"action": "BUY", "amount": 10566.0, "date": "2015-09-29", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957415007112/0000919574-15-007112-index.htm"}], "latest": {"action": "SELL", "amount": 649585.5, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1638233/000091957426006250/0000919574-26-006250-index.htm"}}, {"who": "John Lycouris", "who_key": "Lycouris John", "role": "CEO of Dorian LPG (USA) LLC, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 34200.7, "sold": 2761994.018, "net": -2727793.318, "trades": 8, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 355040.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002140/0000919574-26-002140-index.htm"}, {"action": "SELL", "amount": 442450.0, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423006625/0000919574-23-006625-index.htm"}, {"action": "SELL", "amount": 491580.16, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957423000904/0000919574-23-000904-index.htm"}, {"action": "SELL", "amount": 158100.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957422002785/0000919574-22-002785-index.htm"}, {"action": "SELL", "amount": 1266823.858, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957421002289/0000919574-21-002289-index.htm"}, {"action": "SELL", "amount": 48000.0, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957418003083/0000919574-18-003083-index.htm"}, {"action": "BUY", "amount": 8953.2, "date": "2016-03-24", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957416012165/0000919574-16-012165-index.htm"}, {"action": "BUY", "amount": 25247.5, "date": "2015-09-18", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957415008837/0000919574-15-008837-index.htm"}], "latest": {"action": "SELL", "amount": 355040.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596993/000091957426002140/0000919574-26-002140-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1126100.0}, {"date": "2026-09-09", "net": -3409466.007}, {"date": "2026-09-10", "net": -920235.5}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0000919574-26-006248", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000947", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009317", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0000919574-26-006221", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-09", "title": "Form 144/A", "accession": "0000919574-26-006219", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009233", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009186", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001596993-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0000919574-26-005033", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004889", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004888", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004887", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004886", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0000919574-26-004879", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001596993-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001596993-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088672", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-27", "title": "Proxy statement", "accession": "0001104659-26-087088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001596993-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000919574-26-004215", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001596993-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000919574-26-003961", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0001596993-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0000919574-26-003704", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001596993-26-000022", "price_sensitive": true}], "performance": {"ticker": "LPG", "has_prices": true, "summary": {"n": 31, "avg": 5.531138722358881, "win_rate": 1.0, "best": 6.849056603773585, "worst": 0.07594639078297664, "as_of": "2026-08-07"}, "buys": [{"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 409500.0, "date": "2026-01-07", "score": 58.0, "ref_price": 27.97, "return": 0.636038612799428}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 532500.0, "date": "2025-04-08", "score": 60.6, "ref_price": 17.91, "return": 1.5549972082635397}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 212900.0, "date": "2024-01-12", "score": 53.0, "ref_price": 42.53, "return": 0.07594639078297664}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 591900.0, "date": "2023-03-31", "score": 61.9, "ref_price": 19.94, "return": 1.2948846539618855}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 57956.25, "date": "2019-04-05", "score": 46.3, "ref_price": 7.69, "return": 4.950585175552666}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 128600.0, "date": "2019-03-29", "score": 50.5, "ref_price": 6.42, "return": 6.127725856697819}, {"who": "Tan Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29245.0, "date": "2019-03-28", "score": 33.9, "ref_price": 6.01, "return": 6.613976705490849}, {"who": "Tan Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139324.15, "date": "2018-12-04", "score": 47.3, "ref_price": 6.89, "return": 5.6415094339622645}, {"who": "BW Group Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 756.0, "date": "2018-07-05", "score": 15.4, "ref_price": 7.66, "return": 4.973890339425586}, {"who": "BW Group Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13500700.0, "date": "2018-01-29", "score": 64.8, "ref_price": 7.69, "return": 4.950585175552666}, {"who": "Tan Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69990.0, "date": "2017-12-08", "score": 37.2, "ref_price": 7.04, "return": 5.5}, {"who": "Hadjipateras Alexander C.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP at Dorian LPG (USA) LLC", "amount": 16623.8, "date": "2017-07-05", "score": 25.4, "ref_price": 8.26, "return": 4.539951573849879}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 187596.0, "date": "2017-01-13", "score": 64.3, "ref_price": 9.34, "return": 3.8993576017130622}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 217118.97, "date": "2016-12-23", "score": 68.1, "ref_price": 8.68, "return": 4.271889400921659}, {"who": "Young Theodore B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5978.900000000001, "date": "2016-08-01", "score": 32.7, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 147886.0, "date": "2016-06-29", "score": 51.2, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Hadjipateras Alexander C.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP at Dorian LPG (USA) LLC", "amount": 21660.0, "date": "2016-06-23", "score": 27.2, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 91733.0, "date": "2016-03-30", "score": 48.7, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Young Theodore B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9036.199999999999, "date": "2016-03-24", "score": 34.6, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Lycouris John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Dorian LPG (USA) LLC, Director", "amount": 8953.2, "date": "2016-03-24", "score": 37.1, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 97625.0, "date": "2016-02-16", "score": 49.0, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Tan Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98493.99999999999, "date": "2016-02-03", "score": 46.5, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 214329.43720000001, "date": "2015-10-01", "score": 53.2, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Hadjipateras Alexander C.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP at Dorian LPG (USA) LLC", "amount": 21340.85, "date": "2015-10-01", "score": 26.9, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Kalborg Ted", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204000.0, "date": "2015-09-30", "score": 42.7, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Young Theodore B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10566.0, "date": "2015-09-29", "score": 35.4, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Lycouris John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Dorian LPG (USA) LLC, Director", "amount": 25247.5, "date": "2015-09-18", "score": 42.1, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Tan Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116000.0, "date": "2015-09-15", "score": 54.8, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "Tan Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127500.0, "date": "2015-09-02", "score": 55.3, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 338657.0, "date": "2015-07-14", "score": 55.6, "ref_price": 5.83, "return": 6.849056603773585}, {"who": "HADJIPATERAS JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 155400.0, "date": "2015-07-08", "score": 51.6, "ref_price": 5.83, "return": 6.849056603773585}]}, "price_series": [{"date": "2016-08-01", "close": 5.83, "volume": 231167.0}, {"date": "2016-08-02", "close": 5.83, "volume": 308675.0}, {"date": "2016-08-03", "close": 5.99, "volume": 268340.0}, {"date": "2016-08-04", "close": 6.02, "volume": 240870.0}, {"date": "2016-08-05", "close": 6.27, "volume": 170981.0}, {"date": "2016-08-08", "close": 6.31, "volume": 224486.0}, {"date": "2016-08-09", "close": 6.07, "volume": 176540.0}, {"date": "2016-08-10", "close": 5.84, "volume": 324885.0}, {"date": "2016-08-11", "close": 6.31, "volume": 307269.0}, {"date": "2016-08-12", "close": 6.14, "volume": 240155.0}, {"date": "2016-08-15", "close": 6.3, "volume": 309813.0}, {"date": "2016-08-16", "close": 6.25, "volume": 237897.0}, {"date": "2016-08-17", "close": 6.27, "volume": 186922.0}, {"date": "2016-08-18", "close": 6.34, "volume": 156108.0}, {"date": "2016-08-19", "close": 6.3, "volume": 119070.0}, {"date": "2016-08-22", "close": 6.3, "volume": 312561.0}, {"date": "2016-08-23", "close": 6.39, "volume": 339719.0}, {"date": "2016-08-24", "close": 6.0, "volume": 471424.0}, {"date": "2016-08-25", "close": 6.02, "volume": 381921.0}, {"date": "2016-08-26", "close": 5.79, "volume": 401318.0}, {"date": "2016-08-29", "close": 5.6, "volume": 263183.0}, {"date": "2016-08-30", "close": 5.62, "volume": 334410.0}, {"date": "2016-08-31", "close": 5.33, "volume": 343641.0}, {"date": "2016-09-01", "close": 5.09, "volume": 316870.0}, {"date": "2016-09-02", "close": 5.14, "volume": 224811.0}, {"date": "2016-09-06", "close": 5.52, "volume": 242455.0}, {"date": "2016-09-07", "close": 5.81, "volume": 320669.0}, {"date": "2016-09-08", "close": 5.89, "volume": 255232.0}, {"date": "2016-09-09", "close": 5.72, "volume": 198347.0}, {"date": "2016-09-12", "close": 5.7, "volume": 177144.0}, {"date": "2016-09-13", "close": 5.62, "volume": 156281.0}, {"date": "2016-09-14", "close": 5.39, "volume": 117182.0}, {"date": "2016-09-15", "close": 5.4, "volume": 141055.0}, {"date": "2016-09-16", "close": 5.44, "volume": 259534.0}, {"date": "2016-09-19", "close": 5.56, "volume": 210459.0}, {"date": "2016-09-20", "close": 5.36, "volume": 144838.0}, {"date": "2016-09-21", "close": 5.51, "volume": 146304.0}, {"date": "2016-09-22", "close": 6.07, "volume": 259787.0}, {"date": "2016-09-23", "close": 5.75, "volume": 311347.0}, {"date": "2016-09-26", "close": 5.86, "volume": 290297.0}, {"date": "2016-09-27", "close": 5.71, "volume": 180641.0}, {"date": "2016-09-28", "close": 5.99, "volume": 284364.0}, {"date": "2016-09-29", "close": 5.84, "volume": 205985.0}, {"date": "2016-09-30", "close": 6.0, "volume": 404889.0}, {"date": "2016-10-03", "close": 6.27, "volume": 221844.0}, {"date": "2016-10-04", "close": 6.07, "volume": 321693.0}, {"date": "2016-10-05", "close": 6.28, "volume": 336146.0}, {"date": "2016-10-06", "close": 6.71, "volume": 546733.0}, {"date": "2016-10-07", "close": 6.94, "volume": 491711.0}, {"date": "2016-10-10", "close": 6.81, "volume": 287927.0}, {"date": "2016-10-11", "close": 6.6, "volume": 155240.0}, {"date": "2016-10-12", "close": 6.46, "volume": 107476.0}, {"date": "2016-10-13", "close": 6.47, "volume": 161014.0}, {"date": "2016-10-14", "close": 6.45, "volume": 154272.0}, {"date": "2016-10-17", "close": 5.99, "volume": 287349.0}, {"date": "2016-10-18", "close": 6.18, "volume": 207093.0}, {"date": "2016-10-19", "close": 6.32, "volume": 106990.0}, {"date": "2016-10-20", "close": 6.36, "volume": 82948.0}, {"date": "2016-10-21", "close": 6.4, "volume": 66912.0}, {"date": "2016-10-24", "close": 6.28, "volume": 160918.0}, {"date": "2016-10-25", "close": 6.1, "volume": 121318.0}, {"date": "2016-10-26", "close": 6.08, "volume": 96466.0}, {"date": "2016-10-27", "close": 6.29, "volume": 258419.0}, {"date": "2016-10-28", "close": 6.03, "volume": 485057.0}, {"date": "2016-10-31", "close": 5.63, "volume": 426394.0}, {"date": "2016-11-01", "close": 6.18, "volume": 257743.0}, {"date": "2016-11-02", "close": 5.82, "volume": 184231.0}, {"date": "2016-11-03", "close": 5.84, "volume": 201715.0}, {"date": "2016-11-04", "close": 5.82, "volume": 129322.0}, {"date": "2016-11-07", "close": 5.9, "volume": 138147.0}, {"date": "2016-11-08", "close": 5.93, "volume": 135446.0}, {"date": "2016-11-09", "close": 6.27, "volume": 202750.0}, {"date": "2016-11-10", "close": 6.56, "volume": 280182.0}, {"date": "2016-11-11", "close": 6.97, "volume": 277547.0}, {"date": "2016-11-14", "close": 6.72, "volume": 279190.0}, {"date": "2016-11-15", "close": 6.96, "volume": 196022.0}, {"date": "2016-11-16", "close": 7.31, "volume": 515723.0}, {"date": "2016-11-17", "close": 6.99, "volume": 306937.0}, {"date": "2016-11-18", "close": 7.16, "volume": 131724.0}, {"date": "2016-11-21", "close": 7.35, "volume": 171088.0}, {"date": "2016-11-22", "close": 7.49, "volume": 124455.0}, {"date": "2016-11-23", "close": 7.48, "volume": 96385.0}, {"date": "2016-11-25", "close": 7.48, "volume": 68871.0}, {"date": "2016-11-28", "close": 7.3, "volume": 137665.0}, {"date": "2016-11-29", "close": 6.96, "volume": 187269.0}, {"date": "2016-11-30", "close": 6.98, "volume": 239123.0}, {"date": "2016-12-01", "close": 7.21, "volume": 235995.0}, {"date": "2016-12-02", "close": 7.3, "volume": 138326.0}, {"date": "2016-12-05", "close": 7.62, "volume": 156973.0}, {"date": "2016-12-06", "close": 8.32, "volume": 290067.0}, {"date": "2016-12-07", "close": 8.58, "volume": 169936.0}, {"date": "2016-12-08", "close": 9.5, "volume": 353954.0}, {"date": "2016-12-09", "close": 9.42, "volume": 269220.0}, {"date": "2016-12-12", "close": 8.55, "volume": 192069.0}, {"date": "2016-12-13", "close": 8.61, "volume": 353548.0}, {"date": "2016-12-14", "close": 8.15, "volume": 205505.0}, {"date": "2016-12-15", "close": 8.53, "volume": 116970.0}, {"date": "2016-12-16", "close": 8.64, "volume": 223200.0}, {"date": "2016-12-19", "close": 8.39, "volume": 159618.0}, {"date": "2016-12-20", "close": 8.36, "volume": 88604.0}, {"date": "2016-12-21", "close": 9.19, "volume": 413720.0}, {"date": "2016-12-22", "close": 8.73, "volume": 144455.0}, {"date": "2016-12-23", "close": 8.68, "volume": 113196.0}, {"date": "2016-12-27", "close": 8.11, "volume": 234608.0}, {"date": "2016-12-28", "close": 8.5, "volume": 335904.0}, {"date": "2016-12-29", "close": 8.43, "volume": 117752.0}, {"date": "2016-12-30", "close": 8.21, "volume": 165155.0}, {"date": "2017-01-03", "close": 8.87, "volume": 218430.0}, {"date": "2017-01-04", "close": 9.37, "volume": 186012.0}, {"date": "2017-01-05", "close": 9.37, "volume": 188725.0}, {"date": "2017-01-06", "close": 9.18, "volume": 169687.0}, {"date": "2017-01-09", "close": 9.21, "volume": 257710.0}, {"date": "2017-01-10", "close": 9.25, "volume": 171825.0}, {"date": "2017-01-11", "close": 9.33, "volume": 251108.0}, {"date": "2017-01-12", "close": 9.31, "volume": 163679.0}, {"date": "2017-01-13", "close": 9.34, "volume": 155842.0}, {"date": "2017-01-17", "close": 9.5, "volume": 155633.0}, {"date": "2017-01-18", "close": 10.5, "volume": 337367.0}, {"date": "2017-01-19", "close": 10.88, "volume": 582573.0}, {"date": "2017-01-20", "close": 10.82, "volume": 198341.0}, {"date": "2017-01-23", "close": 11.08, "volume": 426951.0}, {"date": "2017-01-24", "close": 10.79, "volume": 252843.0}, {"date": "2017-01-25", "close": 11.98, "volume": 503012.0}, {"date": "2017-01-26", "close": 11.61, "volume": 378432.0}, {"date": "2017-01-27", "close": 11.2, "volume": 312208.0}, {"date": "2017-01-30", "close": 12.38, "volume": 1105954.0}, {"date": "2017-01-31", "close": 11.31, "volume": 700041.0}, {"date": "2017-02-01", "close": 11.97, "volume": 334476.0}, {"date": "2017-02-02", "close": 10.97, "volume": 480279.0}, {"date": "2017-02-03", "close": 10.8, "volume": 379436.0}, {"date": "2017-02-06", "close": 10.69, "volume": 229945.0}, {"date": "2017-02-07", "close": 10.33, "volume": 228972.0}, {"date": "2017-02-08", "close": 10.09, "volume": 262237.0}, {"date": "2017-02-09", "close": 9.79, "volume": 224391.0}, {"date": "2017-02-10", "close": 9.77, "volume": 141336.0}, {"date": "2017-02-13", "close": 9.76, "volume": 179888.0}, {"date": "2017-02-14", "close": 9.78, "volume": 231399.0}, {"date": "2017-02-15", "close": 9.67, "volume": 172322.0}, {"date": "2017-02-16", "close": 9.36, "volume": 185842.0}, {"date": "2017-02-17", "close": 9.36, "volume": 330737.0}, {"date": "2017-02-21", "close": 10.06, "volume": 262550.0}, {"date": "2017-02-22", "close": 9.79, "volume": 240472.0}, {"date": "2017-02-23", "close": 9.67, "volume": 119587.0}, {"date": "2017-02-24", "close": 9.45, "volume": 205708.0}, {"date": "2017-02-27", "close": 9.62, "volume": 203016.0}, {"date": "2017-02-28", "close": 9.42, "volume": 248786.0}, {"date": "2017-03-01", "close": 9.98, "volume": 484711.0}, {"date": "2017-03-02", "close": 10.12, "volume": 367050.0}, {"date": "2017-03-03", "close": 10.47, "volume": 215952.0}, {"date": "2017-03-06", "close": 10.45, "volume": 128705.0}, {"date": "2017-03-07", "close": 10.48, "volume": 102635.0}, {"date": "2017-03-08", "close": 10.46, "volume": 142145.0}, {"date": "2017-03-09", "close": 10.69, "volume": 205760.0}, {"date": "2017-03-10", "close": 10.8, "volume": 171419.0}, {"date": "2017-03-13", "close": 11.09, "volume": 169490.0}, {"date": "2017-03-14", "close": 11.01, "volume": 140620.0}, {"date": "2017-03-15", "close": 11.18, "volume": 139182.0}, {"date": "2017-03-16", "close": 11.05, "volume": 114402.0}, {"date": "2017-03-17", "close": 10.67, "volume": 260930.0}, {"date": "2017-03-20", "close": 10.7, "volume": 492753.0}, {"date": "2017-03-21", "close": 10.15, "volume": 222718.0}, {"date": "2017-03-22", "close": 9.91, "volume": 160272.0}, {"date": "2017-03-23", "close": 10.2, "volume": 306404.0}, {"date": "2017-03-24", "close": 10.0, "volume": 273340.0}, {"date": "2017-03-27", "close": 10.0, "volume": 513812.0}, {"date": "2017-03-28", "close": 10.07, "volume": 555740.0}, {"date": "2017-03-29", "close": 10.13, "volume": 423326.0}, {"date": "2017-03-30", "close": 10.42, "volume": 207709.0}, {"date": "2017-03-31", "close": 10.53, "volume": 233734.0}, {"date": "2017-04-03", "close": 10.61, "volume": 146609.0}, {"date": "2017-04-04", "close": 10.57, "volume": 129101.0}, {"date": "2017-04-05", "close": 10.24, "volume": 205706.0}, {"date": "2017-04-06", "close": 10.24, "volume": 252287.0}, {"date": "2017-04-07", "close": 9.91, "volume": 244626.0}, {"date": "2017-04-10", "close": 10.1, "volume": 233311.0}, {"date": "2017-04-11", "close": 10.0, "volume": 160424.0}, {"date": "2017-04-12", "close": 9.7, "volume": 198380.0}, {"date": "2017-04-13", "close": 9.7, "volume": 188434.0}, {"date": "2017-04-17", "close": 9.42, "volume": 200257.0}, {"date": "2017-04-18", "close": 9.48, "volume": 201983.0}, {"date": "2017-04-19", "close": 9.34, "volume": 148332.0}, {"date": "2017-04-20", "close": 9.34, "volume": 153448.0}, {"date": "2017-04-21", "close": 9.46, "volume": 167990.0}, {"date": "2017-04-24", "close": 8.98, "volume": 500004.0}, {"date": "2017-04-25", "close": 8.88, "volume": 396535.0}, {"date": "2017-04-26", "close": 9.15, "volume": 221630.0}, {"date": "2017-04-27", "close": 9.25, "volume": 133116.0}, {"date": "2017-04-28", "close": 9.09, "volume": 197954.0}, {"date": "2017-05-01", "close": 9.12, "volume": 194035.0}, {"date": "2017-05-02", "close": 8.88, "volume": 161944.0}, {"date": "2017-05-03", "close": 8.9, "volume": 208716.0}, {"date": "2017-05-04", "close": 8.83, "volume": 203501.0}, {"date": "2017-05-05", "close": 8.89, "volume": 174475.0}, {"date": "2017-05-08", "close": 8.9, "volume": 145882.0}, {"date": "2017-05-09", "close": 8.89, "volume": 193974.0}, {"date": "2017-05-10", "close": 8.87, "volume": 282164.0}, {"date": "2017-05-11", "close": 8.9, "volume": 171876.0}, {"date": "2017-05-12", "close": 8.75, "volume": 187454.0}, {"date": "2017-05-15", "close": 8.73, "volume": 126089.0}, {"date": "2017-05-16", "close": 8.7, "volume": 111639.0}, {"date": "2017-05-17", "close": 8.67, "volume": 148265.0}, {"date": "2017-05-18", "close": 8.53, "volume": 132530.0}, {"date": "2017-05-19", "close": 8.63, "volume": 89551.0}, {"date": "2017-05-22", "close": 8.58, "volume": 183930.0}, {"date": "2017-05-23", "close": 8.53, "volume": 91946.0}, {"date": "2017-05-24", "close": 8.46, "volume": 81062.0}, {"date": "2017-05-25", "close": 8.27, "volume": 92031.0}, {"date": "2017-05-26", "close": 8.28, "volume": 63325.0}, {"date": "2017-05-30", "close": 8.05, "volume": 129422.0}, {"date": "2017-05-31", "close": 7.81, "volume": 204695.0}, {"date": "2017-06-01", "close": 8.15, "volume": 124857.0}, {"date": "2017-06-02", "close": 7.95, "volume": 123716.0}, {"date": "2017-06-05", "close": 7.95, "volume": 120051.0}, {"date": "2017-06-06", "close": 7.97, "volume": 105741.0}, {"date": "2017-06-07", "close": 7.58, "volume": 138016.0}, {"date": "2017-06-08", "close": 7.62, "volume": 129733.0}, {"date": "2017-06-09", "close": 7.84, "volume": 268937.0}, {"date": "2017-06-12", "close": 8.01, "volume": 331621.0}, {"date": "2017-06-13", "close": 7.58, "volume": 255031.0}, {"date": "2017-06-14", "close": 7.26, "volume": 461037.0}, {"date": "2017-06-15", "close": 7.32, "volume": 189261.0}, {"date": "2017-06-16", "close": 7.47, "volume": 241115.0}, {"date": "2017-06-19", "close": 7.41, "volume": 187965.0}, {"date": "2017-06-20", "close": 7.48, "volume": 250150.0}, {"date": "2017-06-21", "close": 7.17, "volume": 142868.0}, {"date": "2017-06-22", "close": 7.56, "volume": 173313.0}, {"date": "2017-06-23", "close": 7.9, "volume": 692346.0}, {"date": "2017-06-26", "close": 8.12, "volume": 251175.0}, {"date": "2017-06-27", "close": 8.26, "volume": 243631.0}, {"date": "2017-06-28", "close": 8.12, "volume": 150189.0}, {"date": "2017-06-29", "close": 8.15, "volume": 130927.0}, {"date": "2017-06-30", "close": 8.18, "volume": 157090.0}, {"date": "2017-07-03", "close": 8.57, "volume": 85956.0}, {"date": "2017-07-05", "close": 8.26, "volume": 148121.0}, {"date": "2017-07-06", "close": 7.6, "volume": 233482.0}, {"date": "2017-07-07", "close": 7.69, "volume": 201592.0}, {"date": "2017-07-10", "close": 7.95, "volume": 232450.0}, {"date": "2017-07-11", "close": 8.03, "volume": 226532.0}, {"date": "2017-07-12", "close": 8.16, "volume": 275146.0}, {"date": "2017-07-13", "close": 8.38, "volume": 229546.0}, {"date": "2017-07-14", "close": 8.34, "volume": 92187.0}, {"date": "2017-07-17", "close": 8.25, "volume": 72223.0}, {"date": "2017-07-18", "close": 8.05, "volume": 113988.0}, {"date": "2017-07-19", "close": 8.3, "volume": 138232.0}, {"date": "2017-07-20", "close": 8.16, "volume": 116035.0}, {"date": "2017-07-21", "close": 8.02, "volume": 214902.0}, {"date": "2017-07-24", "close": 8.14, "volume": 59768.0}, {"date": "2017-07-25", "close": 7.96, "volume": 101292.0}, {"date": "2017-07-26", "close": 7.76, "volume": 136911.0}, {"date": "2017-07-27", "close": 7.72, "volume": 86986.0}, {"date": "2017-07-28", "close": 7.74, "volume": 122311.0}, {"date": "2017-07-31", "close": 7.2, "volume": 422362.0}, {"date": "2017-08-01", "close": 7.08, "volume": 272035.0}, {"date": "2017-08-02", "close": 7.28, "volume": 187518.0}, {"date": "2017-08-03", "close": 7.04, "volume": 177887.0}, {"date": "2017-08-04", "close": 7.05, "volume": 111461.0}, {"date": "2017-08-07", "close": 7.07, "volume": 110657.0}, {"date": "2017-08-08", "close": 7.01, "volume": 117597.0}, {"date": "2017-08-09", "close": 6.72, "volume": 165843.0}, {"date": "2017-08-10", "close": 6.53, "volume": 155078.0}, {"date": "2017-08-11", "close": 6.7, "volume": 184203.0}, {"date": "2017-08-14", "close": 6.64, "volume": 123242.0}, {"date": "2017-08-15", "close": 6.64, "volume": 99860.0}, {"date": "2017-08-16", "close": 6.52, "volume": 117156.0}, {"date": "2017-08-17", "close": 6.45, "volume": 180730.0}, {"date": "2017-08-18", "close": 6.69, "volume": 138648.0}, {"date": "2017-08-21", "close": 6.41, "volume": 95370.0}, {"date": "2017-08-22", "close": 6.53, "volume": 60514.0}, {"date": "2017-08-23", "close": 6.68, "volume": 79588.0}, {"date": "2017-08-24", "close": 6.73, "volume": 69100.0}, {"date": "2017-08-25", "close": 6.82, "volume": 109614.0}, {"date": "2017-08-28", "close": 6.68, "volume": 123628.0}, {"date": "2017-08-29", "close": 6.96, "volume": 101862.0}, {"date": "2017-08-30", "close": 6.83, "volume": 64061.0}, {"date": "2017-08-31", "close": 6.86, "volume": 76903.0}, {"date": "2017-09-01", "close": 7.06, "volume": 91093.0}, {"date": "2017-09-05", "close": 7.31, "volume": 229148.0}, {"date": "2017-09-06", "close": 7.53, "volume": 223134.0}, {"date": "2017-09-07", "close": 7.49, "volume": 351614.0}, {"date": "2017-09-08", "close": 7.24, "volume": 274000.0}, {"date": "2017-09-11", "close": 7.73, "volume": 279819.0}, {"date": "2017-09-12", "close": 7.75, "volume": 228317.0}, {"date": "2017-09-13", "close": 7.8, "volume": 207950.0}, {"date": "2017-09-14", "close": 7.94, "volume": 137999.0}, {"date": "2017-09-15", "close": 7.66, "volume": 863913.0}, {"date": "2017-09-18", "close": 7.43, "volume": 194071.0}, {"date": "2017-09-19", "close": 7.42, "volume": 94794.0}, {"date": "2017-09-20", "close": 7.51, "volume": 137735.0}, {"date": "2017-09-21", "close": 7.44, "volume": 100137.0}, {"date": "2017-09-22", "close": 7.27, "volume": 176169.0}, {"date": "2017-09-25", "close": 7.34, "volume": 124332.0}, {"date": "2017-09-26", "close": 7.27, "volume": 66337.0}, {"date": "2017-09-27", "close": 7.34, "volume": 124666.0}, {"date": "2017-09-28", "close": 7.34, "volume": 70090.0}, {"date": "2017-09-29", "close": 6.82, "volume": 227104.0}, {"date": "2017-10-02", "close": 7.03, "volume": 142212.0}, {"date": "2017-10-03", "close": 7.35, "volume": 109633.0}, {"date": "2017-10-04", "close": 7.28, "volume": 113208.0}, {"date": "2017-10-05", "close": 7.47, "volume": 78231.0}, {"date": "2017-10-06", "close": 7.32, "volume": 76740.0}, {"date": "2017-10-09", "close": 7.15, "volume": 73335.0}, {"date": "2017-10-10", "close": 7.33, "volume": 144304.0}, {"date": "2017-10-11", "close": 7.46, "volume": 90891.0}, {"date": "2017-10-12", "close": 7.74, "volume": 166824.0}, {"date": "2017-10-13", "close": 7.72, "volume": 147148.0}, {"date": "2017-10-16", "close": 7.93, "volume": 161777.0}, {"date": "2017-10-17", "close": 7.78, "volume": 90018.0}, {"date": "2017-10-18", "close": 7.8, "volume": 65586.0}, {"date": "2017-10-19", "close": 7.72, "volume": 94071.0}, {"date": "2017-10-20", "close": 7.73, "volume": 105759.0}, {"date": "2017-10-23", "close": 7.57, "volume": 108425.0}, {"date": "2017-10-24", "close": 7.66, "volume": 105432.0}, {"date": "2017-10-25", "close": 7.73, "volume": 130715.0}, {"date": "2017-10-26", "close": 7.59, "volume": 82339.0}, {"date": "2017-10-27", "close": 7.48, "volume": 240174.0}, {"date": "2017-10-30", "close": 7.18, "volume": 145220.0}, {"date": "2017-10-31", "close": 7.15, "volume": 193843.0}, {"date": "2017-11-01", "close": 7.15, "volume": 205521.0}, {"date": "2017-11-02", "close": 7.31, "volume": 135230.0}, {"date": "2017-11-03", "close": 7.84, "volume": 162604.0}, {"date": "2017-11-06", "close": 8.01, "volume": 106431.0}, {"date": "2017-11-07", "close": 8.27, "volume": 147037.0}, {"date": "2017-11-08", "close": 8.07, "volume": 83616.0}, {"date": "2017-11-09", "close": 8.12, "volume": 46872.0}, {"date": "2017-11-10", "close": 7.97, "volume": 56821.0}, {"date": "2017-11-13", "close": 8.15, "volume": 99637.0}, {"date": "2017-11-14", "close": 8.01, "volume": 89618.0}, {"date": "2017-11-15", "close": 7.79, "volume": 95307.0}, {"date": "2017-11-16", "close": 7.29, "volume": 242000.0}, {"date": "2017-11-17", "close": 7.63, "volume": 152576.0}, {"date": "2017-11-20", "close": 7.8, "volume": 135793.0}, {"date": "2017-11-21", "close": 7.76, "volume": 144439.0}, {"date": "2017-11-22", "close": 7.69, "volume": 201420.0}, {"date": "2017-11-24", "close": 7.75, "volume": 102758.0}, {"date": "2017-11-27", "close": 7.57, "volume": 375098.0}, {"date": "2017-11-28", "close": 7.2, "volume": 185597.0}, {"date": "2017-11-29", "close": 7.22, "volume": 338099.0}, {"date": "2017-11-30", "close": 7.22, "volume": 158457.0}, {"date": "2017-12-01", "close": 7.11, "volume": 296138.0}, {"date": "2017-12-04", "close": 7.55, "volume": 211599.0}, {"date": "2017-12-05", "close": 7.47, "volume": 182834.0}, {"date": "2017-12-06", "close": 7.12, "volume": 358684.0}, {"date": "2017-12-07", "close": 7.01, "volume": 155300.0}, {"date": "2017-12-08", "close": 7.04, "volume": 210365.0}, {"date": "2017-12-11", "close": 7.5, "volume": 302698.0}, {"date": "2017-12-12", "close": 7.87, "volume": 195425.0}, {"date": "2017-12-13", "close": 8.1, "volume": 315013.0}, {"date": "2017-12-14", "close": 8.03, "volume": 316796.0}, {"date": "2017-12-15", "close": 8.25, "volume": 527893.0}, {"date": "2017-12-18", "close": 8.52, "volume": 229342.0}, {"date": "2017-12-19", "close": 8.18, "volume": 173222.0}, {"date": "2017-12-20", "close": 7.89, "volume": 603395.0}, {"date": "2017-12-21", "close": 8.18, "volume": 418645.0}, {"date": "2017-12-22", "close": 8.35, "volume": 165445.0}, {"date": "2017-12-26", "close": 8.39, "volume": 129256.0}, {"date": "2017-12-27", "close": 8.1, "volume": 453384.0}, {"date": "2017-12-28", "close": 8.28, "volume": 303266.0}, {"date": "2017-12-29", "close": 8.22, "volume": 158922.0}, {"date": "2018-01-02", "close": 8.4, "volume": 267880.0}, {"date": "2018-01-03", "close": 8.23, "volume": 236308.0}, {"date": "2018-01-04", "close": 8.41, "volume": 224071.0}, {"date": "2018-01-05", "close": 8.1, "volume": 168380.0}, {"date": "2018-01-08", "close": 7.78, "volume": 225748.0}, {"date": "2018-01-09", "close": 7.71, "volume": 220637.0}, {"date": "2018-01-10", "close": 7.67, "volume": 158368.0}, {"date": "2018-01-11", "close": 7.55, "volume": 147590.0}, {"date": "2018-01-12", "close": 7.78, "volume": 304973.0}, {"date": "2018-01-16", "close": 7.69, "volume": 175176.0}, {"date": "2018-01-17", "close": 7.66, "volume": 205164.0}, {"date": "2018-01-18", "close": 7.6, "volume": 281175.0}, {"date": "2018-01-19", "close": 7.3, "volume": 303189.0}, {"date": "2018-01-22", "close": 7.62, "volume": 170021.0}, {"date": "2018-01-23", "close": 7.7, "volume": 161039.0}, {"date": "2018-01-24", "close": 7.7, "volume": 143322.0}, {"date": "2018-01-25", "close": 7.7, "volume": 156347.0}, {"date": "2018-01-26", "close": 7.36, "volume": 7333738.0}, {"date": "2018-01-29", "close": 7.69, "volume": 528226.0}, {"date": "2018-01-30", "close": 7.75, "volume": 443409.0}, {"date": "2018-01-31", "close": 7.64, "volume": 474145.0}, {"date": "2018-02-01", "close": 8.0, "volume": 1027543.0}, {"date": "2018-02-02", "close": 7.93, "volume": 463817.0}, {"date": "2018-02-05", "close": 7.91, "volume": 468851.0}, {"date": "2018-02-06", "close": 8.0, "volume": 440956.0}, {"date": "2018-02-07", "close": 7.93, "volume": 356235.0}, {"date": "2018-02-08", "close": 7.51, "volume": 526898.0}, {"date": "2018-02-09", "close": 7.59, "volume": 559181.0}, {"date": "2018-02-12", "close": 7.86, "volume": 319982.0}, {"date": "2018-02-13", "close": 7.47, "volume": 265217.0}, {"date": "2018-02-14", "close": 7.7, "volume": 321775.0}, {"date": "2018-02-15", "close": 7.74, "volume": 311259.0}, {"date": "2018-02-16", "close": 7.54, "volume": 272455.0}, {"date": "2018-02-20", "close": 7.37, "volume": 272174.0}, {"date": "2018-02-21", "close": 7.37, "volume": 168484.0}, {"date": "2018-02-22", "close": 7.42, "volume": 122374.0}, {"date": "2018-02-23", "close": 7.69, "volume": 259144.0}, {"date": "2018-02-26", "close": 7.58, "volume": 86924.0}, {"date": "2018-02-27", "close": 7.51, "volume": 158147.0}, {"date": "2018-02-28", "close": 7.32, "volume": 206118.0}, {"date": "2018-03-01", "close": 7.32, "volume": 187064.0}, {"date": "2018-03-02", "close": 7.47, "volume": 120110.0}, {"date": "2018-03-05", "close": 7.59, "volume": 188456.0}, {"date": "2018-03-06", "close": 7.78, "volume": 342101.0}, {"date": "2018-03-07", "close": 7.6, "volume": 168901.0}, {"date": "2018-03-08", "close": 7.57, "volume": 193901.0}, {"date": "2018-03-09", "close": 7.77, "volume": 243600.0}, {"date": "2018-03-12", "close": 7.94, "volume": 133758.0}, {"date": "2018-03-13", "close": 7.86, "volume": 171240.0}, {"date": "2018-03-14", "close": 7.92, "volume": 109048.0}, {"date": "2018-03-15", "close": 7.74, "volume": 110337.0}, {"date": "2018-03-16", "close": 8.02, "volume": 552130.0}, {"date": "2018-03-19", "close": 7.9, "volume": 150993.0}, {"date": "2018-03-20", "close": 7.72, "volume": 130703.0}, {"date": "2018-03-21", "close": 7.93, "volume": 246318.0}, {"date": "2018-03-22", "close": 7.7, "volume": 129263.0}, {"date": "2018-03-23", "close": 7.49, "volume": 146809.0}, {"date": "2018-03-26", "close": 7.64, "volume": 232402.0}, {"date": "2018-03-27", "close": 7.62, "volume": 322357.0}, {"date": "2018-03-28", "close": 7.49, "volume": 314219.0}, {"date": "2018-03-29", "close": 7.49, "volume": 204164.0}, {"date": "2018-04-02", "close": 7.56, "volume": 199485.0}, {"date": "2018-04-03", "close": 7.71, "volume": 189858.0}, {"date": "2018-04-04", "close": 7.51, "volume": 437981.0}, {"date": "2018-04-05", "close": 7.69, "volume": 444470.0}, {"date": "2018-04-06", "close": 7.67, "volume": 249563.0}, {"date": "2018-04-09", "close": 7.75, "volume": 164463.0}, {"date": "2018-04-10", "close": 7.88, "volume": 215669.0}, {"date": "2018-04-11", "close": 7.91, "volume": 246018.0}, {"date": "2018-04-12", "close": 7.84, "volume": 153713.0}, {"date": "2018-04-13", "close": 8.01, "volume": 231338.0}, {"date": "2018-04-16", "close": 7.96, "volume": 150747.0}, {"date": "2018-04-17", "close": 8.03, "volume": 290647.0}, {"date": "2018-04-18", "close": 8.02, "volume": 319609.0}, {"date": "2018-04-19", "close": 8.13, "volume": 254059.0}, {"date": "2018-04-20", "close": 8.1, "volume": 181813.0}, {"date": "2018-04-23", "close": 7.99, "volume": 104371.0}, {"date": "2018-04-24", "close": 7.57, "volume": 233452.0}, {"date": "2018-04-25", "close": 7.6, "volume": 200915.0}, {"date": "2018-04-26", "close": 7.47, "volume": 147843.0}, {"date": "2018-04-27", "close": 7.3, "volume": 190153.0}, {"date": "2018-04-30", "close": 7.19, "volume": 197130.0}, {"date": "2018-05-01", "close": 7.19, "volume": 123813.0}, {"date": "2018-05-02", "close": 7.27, "volume": 98310.0}, {"date": "2018-05-03", "close": 7.15, "volume": 91560.0}, {"date": "2018-05-04", "close": 7.11, "volume": 124180.0}, {"date": "2018-05-07", "close": 7.15, "volume": 164100.0}, {"date": "2018-05-08", "close": 7.17, "volume": 458305.0}, {"date": "2018-05-09", "close": 7.38, "volume": 153423.0}, {"date": "2018-05-10", "close": 7.32, "volume": 102618.0}, {"date": "2018-05-11", "close": 7.27, "volume": 108659.0}, {"date": "2018-05-14", "close": 7.21, "volume": 70850.0}, {"date": "2018-05-15", "close": 7.2, "volume": 85172.0}, {"date": "2018-05-16", "close": 7.22, "volume": 132222.0}, {"date": "2018-05-17", "close": 7.23, "volume": 84872.0}, {"date": "2018-05-18", "close": 7.07, "volume": 133013.0}, {"date": "2018-05-21", "close": 7.09, "volume": 85574.0}, {"date": "2018-05-22", "close": 7.06, "volume": 82084.0}, {"date": "2018-05-23", "close": 7.16, "volume": 99216.0}, {"date": "2018-05-24", "close": 7.1, "volume": 78773.0}, {"date": "2018-05-25", "close": 6.96, "volume": 112207.0}, {"date": "2018-05-29", "close": 7.32, "volume": 771016.0}, {"date": "2018-05-30", "close": 8.41, "volume": 957308.0}, {"date": "2018-05-31", "close": 8.08, "volume": 439672.0}, {"date": "2018-06-01", "close": 8.28, "volume": 287390.0}, {"date": "2018-06-04", "close": 8.19, "volume": 203904.0}, {"date": "2018-06-05", "close": 7.99, "volume": 193675.0}, {"date": "2018-06-06", "close": 8.15, "volume": 158119.0}, {"date": "2018-06-07", "close": 8.31, "volume": 140275.0}, {"date": "2018-06-08", "close": 8.44, "volume": 276030.0}, {"date": "2018-06-11", "close": 8.7, "volume": 424642.0}, {"date": "2018-06-12", "close": 8.42, "volume": 167687.0}, {"date": "2018-06-13", "close": 8.41, "volume": 166881.0}, {"date": "2018-06-14", "close": 8.47, "volume": 185370.0}, {"date": "2018-06-15", "close": 8.36, "volume": 479833.0}, {"date": "2018-06-18", "close": 7.87, "volume": 310628.0}, {"date": "2018-06-19", "close": 7.62, "volume": 315723.0}, {"date": "2018-06-20", "close": 7.98, "volume": 205475.0}, {"date": "2018-06-21", "close": 8.06, "volume": 232290.0}, {"date": "2018-06-22", "close": 8.4, "volume": 639780.0}, {"date": "2018-06-25", "close": 8.1, "volume": 417472.0}, {"date": "2018-06-26", "close": 8.05, "volume": 160220.0}, {"date": "2018-06-27", "close": 7.96, "volume": 139386.0}, {"date": "2018-06-28", "close": 7.82, "volume": 258998.0}, {"date": "2018-06-29", "close": 7.64, "volume": 209887.0}, {"date": "2018-07-02", "close": 7.45, "volume": 129245.0}, {"date": "2018-07-03", "close": 7.48, "volume": 116854.0}, {"date": "2018-07-05", "close": 7.66, "volume": 124258.0}, {"date": "2018-07-06", "close": 7.98, "volume": 331602.0}, {"date": "2018-07-09", "close": 8.21, "volume": 374226.0}, {"date": "2018-07-10", "close": 7.96, "volume": 255743.0}, {"date": "2018-07-11", "close": 7.7, "volume": 180804.0}, {"date": "2018-07-12", "close": 7.82, "volume": 417613.0}, {"date": "2018-07-13", "close": 7.91, "volume": 300893.0}, {"date": "2018-07-16", "close": 7.62, "volume": 188964.0}, {"date": "2018-07-17", "close": 7.63, "volume": 210191.0}, {"date": "2018-07-18", "close": 7.86, "volume": 179579.0}, {"date": "2018-07-19", "close": 7.86, "volume": 171084.0}, {"date": "2018-07-20", "close": 7.8, "volume": 115548.0}, {"date": "2018-07-23", "close": 8.17, "volume": 183866.0}, {"date": "2018-07-24", "close": 8.05, "volume": 160548.0}, {"date": "2018-07-25", "close": 8.09, "volume": 75803.0}, {"date": "2018-07-26", "close": 8.25, "volume": 117507.0}, {"date": "2018-07-27", "close": 8.28, "volume": 97258.0}, {"date": "2018-07-30", "close": 8.59, "volume": 172140.0}, {"date": "2018-07-31", "close": 8.5, "volume": 129364.0}, {"date": "2018-08-01", "close": 8.43, "volume": 151293.0}, {"date": "2018-08-02", "close": 8.56, "volume": 57692.0}, {"date": "2018-08-03", "close": 8.31, "volume": 69801.0}, {"date": "2018-08-06", "close": 8.22, "volume": 56665.0}, {"date": "2018-08-07", "close": 8.14, "volume": 46850.0}, {"date": "2018-08-08", "close": 8.06, "volume": 83916.0}, {"date": "2018-08-09", "close": 7.76, "volume": 166579.0}, {"date": "2018-08-10", "close": 7.75, "volume": 96273.0}, {"date": "2018-08-13", "close": 7.71, "volume": 98996.0}, {"date": "2018-08-14", "close": 7.61, "volume": 72017.0}, {"date": "2018-08-15", "close": 7.38, "volume": 277392.0}, {"date": "2018-08-16", "close": 7.39, "volume": 222554.0}, {"date": "2018-08-17", "close": 7.5, "volume": 93593.0}, {"date": "2018-08-20", "close": 7.5, "volume": 138955.0}, {"date": "2018-08-21", "close": 7.55, "volume": 78658.0}, {"date": "2018-08-22", "close": 7.62, "volume": 57297.0}, {"date": "2018-08-23", "close": 7.73, "volume": 55606.0}, {"date": "2018-08-24", "close": 7.82, "volume": 87284.0}, {"date": "2018-08-27", "close": 7.92, "volume": 69689.0}, {"date": "2018-08-28", "close": 7.8, "volume": 75525.0}, {"date": "2018-08-29", "close": 7.92, "volume": 42905.0}, {"date": "2018-08-30", "close": 7.91, "volume": 64342.0}, {"date": "2018-08-31", "close": 7.62, "volume": 91894.0}, {"date": "2018-09-04", "close": 7.47, "volume": 96499.0}, {"date": "2018-09-05", "close": 7.32, "volume": 121527.0}, {"date": "2018-09-06", "close": 7.39, "volume": 133180.0}, {"date": "2018-09-07", "close": 7.54, "volume": 84879.0}, {"date": "2018-09-10", "close": 7.61, "volume": 64851.0}, {"date": "2018-09-11", "close": 7.64, "volume": 54512.0}, {"date": "2018-09-12", "close": 7.6, "volume": 74816.0}, {"date": "2018-09-13", "close": 7.3, "volume": 74245.0}, {"date": "2018-09-14", "close": 7.38, "volume": 75682.0}, {"date": "2018-09-17", "close": 7.18, "volume": 61166.0}, {"date": "2018-09-18", "close": 7.51, "volume": 100383.0}, {"date": "2018-09-19", "close": 7.57, "volume": 134013.0}, {"date": "2018-09-20", "close": 7.79, "volume": 118586.0}, {"date": "2018-09-21", "close": 7.67, "volume": 418684.0}, {"date": "2018-09-24", "close": 7.81, "volume": 163374.0}, {"date": "2018-09-25", "close": 7.79, "volume": 90838.0}, {"date": "2018-09-26", "close": 7.65, "volume": 102435.0}, {"date": "2018-09-27", "close": 7.96, "volume": 110433.0}, {"date": "2018-09-28", "close": 7.97, "volume": 316572.0}, {"date": "2018-10-01", "close": 8.13, "volume": 167391.0}, {"date": "2018-10-02", "close": 7.93, "volume": 100254.0}, {"date": "2018-10-03", "close": 7.83, "volume": 85338.0}, {"date": "2018-10-04", "close": 7.96, "volume": 123454.0}, {"date": "2018-10-05", "close": 7.98, "volume": 64143.0}, {"date": "2018-10-08", "close": 7.56, "volume": 155221.0}, {"date": "2018-10-09", "close": 7.63, "volume": 93920.0}, {"date": "2018-10-10", "close": 7.37, "volume": 124698.0}, {"date": "2018-10-11", "close": 7.41, "volume": 121535.0}, {"date": "2018-10-12", "close": 7.67, "volume": 121083.0}, {"date": "2018-10-15", "close": 7.65, "volume": 127030.0}, {"date": "2018-10-16", "close": 7.86, "volume": 110744.0}, {"date": "2018-10-17", "close": 7.8, "volume": 39525.0}, {"date": "2018-10-18", "close": 7.85, "volume": 134333.0}, {"date": "2018-10-19", "close": 7.9, "volume": 159375.0}, {"date": "2018-10-22", "close": 7.95, "volume": 105946.0}, {"date": "2018-10-23", "close": 7.88, "volume": 122260.0}, {"date": "2018-10-24", "close": 7.81, "volume": 139268.0}, {"date": "2018-10-25", "close": 8.11, "volume": 202035.0}, {"date": "2018-10-26", "close": 8.19, "volume": 226194.0}, {"date": "2018-10-29", "close": 7.73, "volume": 150179.0}, {"date": "2018-10-30", "close": 7.79, "volume": 106361.0}, {"date": "2018-10-31", "close": 7.95, "volume": 141592.0}, {"date": "2018-11-01", "close": 7.87, "volume": 163813.0}, {"date": "2018-11-02", "close": 8.08, "volume": 176480.0}, {"date": "2018-11-05", "close": 8.02, "volume": 80214.0}, {"date": "2018-11-06", "close": 8.19, "volume": 131875.0}, {"date": "2018-11-07", "close": 8.32, "volume": 123684.0}, {"date": "2018-11-08", "close": 8.17, "volume": 77183.0}, {"date": "2018-11-09", "close": 7.49, "volume": 121488.0}, {"date": "2018-11-12", "close": 7.52, "volume": 90214.0}, {"date": "2018-11-13", "close": 7.54, "volume": 79525.0}, {"date": "2018-11-14", "close": 7.58, "volume": 71742.0}, {"date": "2018-11-15", "close": 7.58, "volume": 56178.0}, {"date": "2018-11-16", "close": 7.49, "volume": 102719.0}, {"date": "2018-11-19", "close": 7.28, "volume": 166617.0}, {"date": "2018-11-20", "close": 6.93, "volume": 168718.0}, {"date": "2018-11-21", "close": 7.27, "volume": 107982.0}, {"date": "2018-11-23", "close": 7.0, "volume": 73806.0}, {"date": "2018-11-26", "close": 7.26, "volume": 81937.0}, {"date": "2018-11-27", "close": 7.3, "volume": 70097.0}, {"date": "2018-11-28", "close": 7.38, "volume": 57218.0}, {"date": "2018-11-29", "close": 7.19, "volume": 70815.0}, {"date": "2018-11-30", "close": 7.03, "volume": 120069.0}, {"date": "2018-12-03", "close": 7.13, "volume": 230771.0}, {"date": "2018-12-04", "close": 6.89, "volume": 171017.0}, {"date": "2018-12-06", "close": 6.67, "volume": 145193.0}, {"date": "2018-12-07", "close": 6.58, "volume": 86718.0}, {"date": "2018-12-10", "close": 6.56, "volume": 109381.0}, {"date": "2018-12-11", "close": 6.6, "volume": 94810.0}, {"date": "2018-12-12", "close": 6.67, "volume": 58779.0}, {"date": "2018-12-13", "close": 6.47, "volume": 61405.0}, {"date": "2018-12-14", "close": 6.26, "volume": 110973.0}, {"date": "2018-12-17", "close": 6.14, "volume": 182649.0}, {"date": "2018-12-18", "close": 6.05, "volume": 109530.0}, {"date": "2018-12-19", "close": 5.88, "volume": 231647.0}, {"date": "2018-12-20", "close": 5.69, "volume": 192496.0}, {"date": "2018-12-21", "close": 5.9, "volume": 240775.0}, {"date": "2018-12-24", "close": 5.75, "volume": 114692.0}, {"date": "2018-12-26", "close": 5.81, "volume": 159156.0}, {"date": "2018-12-27", "close": 5.75, "volume": 111776.0}, {"date": "2018-12-28", "close": 5.83, "volume": 186553.0}, {"date": "2018-12-31", "close": 5.83, "volume": 162831.0}, {"date": "2019-01-02", "close": 5.82, "volume": 330328.0}, {"date": "2019-01-03", "close": 5.74, "volume": 305691.0}, {"date": "2019-01-04", "close": 6.07, "volume": 456950.0}, {"date": "2019-01-07", "close": 6.19, "volume": 184303.0}, {"date": "2019-01-08", "close": 6.42, "volume": 340701.0}, {"date": "2019-01-09", "close": 6.5, "volume": 161471.0}, {"date": "2019-01-10", "close": 6.38, "volume": 144141.0}, {"date": "2019-01-11", "close": 6.34, "volume": 151622.0}, {"date": "2019-01-14", "close": 6.31, "volume": 73928.0}, {"date": "2019-01-15", "close": 6.3, "volume": 75820.0}, {"date": "2019-01-16", "close": 6.31, "volume": 85098.0}, {"date": "2019-01-17", "close": 6.08, "volume": 107724.0}, {"date": "2019-01-18", "close": 6.09, "volume": 173338.0}, {"date": "2019-01-22", "close": 5.61, "volume": 159698.0}, {"date": "2019-01-23", "close": 5.6, "volume": 212214.0}, {"date": "2019-01-24", "close": 5.68, "volume": 253589.0}, {"date": "2019-01-25", "close": 5.8, "volume": 87576.0}, {"date": "2019-01-28", "close": 5.57, "volume": 118994.0}, {"date": "2019-01-29", "close": 5.54, "volume": 89157.0}, {"date": "2019-01-30", "close": 5.44, "volume": 203513.0}, {"date": "2019-01-31", "close": 5.48, "volume": 118077.0}, {"date": "2019-02-01", "close": 5.53, "volume": 142750.0}, {"date": "2019-02-04", "close": 5.61, "volume": 143839.0}, {"date": "2019-02-05", "close": 5.69, "volume": 101629.0}, {"date": "2019-02-06", "close": 5.57, "volume": 122960.0}, {"date": "2019-02-07", "close": 5.33, "volume": 105835.0}, {"date": "2019-02-08", "close": 5.61, "volume": 233391.0}, {"date": "2019-02-11", "close": 5.73, "volume": 98281.0}, {"date": "2019-02-12", "close": 5.76, "volume": 103248.0}, {"date": "2019-02-13", "close": 5.85, "volume": 63323.0}, {"date": "2019-02-14", "close": 6.09, "volume": 531494.0}, {"date": "2019-02-15", "close": 6.1, "volume": 122188.0}, {"date": "2019-02-19", "close": 6.2, "volume": 209937.0}, {"date": "2019-02-20", "close": 6.24, "volume": 126607.0}, {"date": "2019-02-21", "close": 6.1, "volume": 90124.0}, {"date": "2019-02-22", "close": 6.13, "volume": 153184.0}, {"date": "2019-02-25", "close": 6.08, "volume": 76868.0}, {"date": "2019-02-26", "close": 5.99, "volume": 99478.0}, {"date": "2019-02-27", "close": 6.0, "volume": 88969.0}, {"date": "2019-02-28", "close": 5.9, "volume": 158219.0}, {"date": "2019-03-01", "close": 5.75, "volume": 93714.0}, {"date": "2019-03-04", "close": 5.62, "volume": 127151.0}, {"date": "2019-03-05", "close": 5.63, "volume": 131050.0}, {"date": "2019-03-06", "close": 5.52, "volume": 131479.0}, {"date": "2019-03-07", "close": 5.43, "volume": 157286.0}, {"date": "2019-03-08", "close": 5.29, "volume": 147740.0}, {"date": "2019-03-11", "close": 5.34, "volume": 209994.0}, {"date": "2019-03-12", "close": 5.53, "volume": 189731.0}, {"date": "2019-03-13", "close": 5.47, "volume": 94512.0}, {"date": "2019-03-14", "close": 5.58, "volume": 87710.0}, {"date": "2019-03-15", "close": 5.77, "volume": 225138.0}, {"date": "2019-03-18", "close": 5.74, "volume": 48317.0}, {"date": "2019-03-19", "close": 5.71, "volume": 93593.0}, {"date": "2019-03-20", "close": 5.88, "volume": 236256.0}, {"date": "2019-03-21", "close": 6.1, "volume": 84373.0}, {"date": "2019-03-22", "close": 5.92, "volume": 106326.0}, {"date": "2019-03-25", "close": 5.82, "volume": 53572.0}, {"date": "2019-03-26", "close": 5.89, "volume": 49758.0}, {"date": "2019-03-27", "close": 6.13, "volume": 180852.0}, {"date": "2019-03-28", "close": 6.01, "volume": 181934.0}, {"date": "2019-03-29", "close": 6.42, "volume": 262233.0}, {"date": "2019-04-01", "close": 6.54, "volume": 108702.0}, {"date": "2019-04-02", "close": 6.75, "volume": 147014.0}, {"date": "2019-04-03", "close": 7.07, "volume": 221700.0}, {"date": "2019-04-04", "close": 7.22, "volume": 254932.0}, {"date": "2019-04-05", "close": 7.69, "volume": 357673.0}, {"date": "2019-04-08", "close": 7.95, "volume": 342032.0}, {"date": "2019-04-09", "close": 8.21, "volume": 320971.0}, {"date": "2019-04-10", "close": 8.22, "volume": 309359.0}, {"date": "2019-04-11", "close": 8.06, "volume": 233314.0}, {"date": "2019-04-12", "close": 7.88, "volume": 178695.0}, {"date": "2019-04-15", "close": 7.85, "volume": 135108.0}, {"date": "2019-04-16", "close": 7.82, "volume": 165868.0}, {"date": "2019-04-17", "close": 7.91, "volume": 108949.0}, {"date": "2019-04-18", "close": 7.95, "volume": 148405.0}, {"date": "2019-04-22", "close": 7.96, "volume": 82423.0}, {"date": "2019-04-23", "close": 8.57, "volume": 508911.0}, {"date": "2019-04-24", "close": 8.39, "volume": 580200.0}, {"date": "2019-04-25", "close": 8.34, "volume": 148958.0}, {"date": "2019-04-26", "close": 8.13, "volume": 150216.0}, {"date": "2019-04-29", "close": 8.19, "volume": 132028.0}, {"date": "2019-04-30", "close": 8.02, "volume": 213597.0}, {"date": "2019-05-01", "close": 7.98, "volume": 132975.0}, {"date": "2019-05-02", "close": 7.85, "volume": 122872.0}, {"date": "2019-05-03", "close": 8.0, "volume": 224054.0}, {"date": "2019-05-06", "close": 7.9, "volume": 91887.0}, {"date": "2019-05-07", "close": 7.88, "volume": 225965.0}, {"date": "2019-05-08", "close": 7.84, "volume": 64618.0}, {"date": "2019-05-09", "close": 7.77, "volume": 187414.0}, {"date": "2019-05-10", "close": 7.71, "volume": 56802.0}, {"date": "2019-05-13", "close": 7.38, "volume": 83534.0}, {"date": "2019-05-14", "close": 7.89, "volume": 139982.0}, {"date": "2019-05-15", "close": 7.79, "volume": 65521.0}, {"date": "2019-05-16", "close": 7.72, "volume": 102306.0}, {"date": "2019-05-17", "close": 7.71, "volume": 106028.0}, {"date": "2019-05-20", "close": 7.98, "volume": 294110.0}, {"date": "2019-05-21", "close": 8.0, "volume": 126020.0}, {"date": "2019-05-22", "close": 8.13, "volume": 732190.0}, {"date": "2019-05-23", "close": 6.79, "volume": 799815.0}, {"date": "2019-05-24", "close": 7.41, "volume": 438920.0}, {"date": "2019-05-28", "close": 7.51, "volume": 349412.0}, {"date": "2019-05-29", "close": 7.34, "volume": 304584.0}, {"date": "2019-05-30", "close": 7.44, "volume": 171573.0}, {"date": "2019-05-31", "close": 7.06, "volume": 255486.0}, {"date": "2019-06-03", "close": 7.29, "volume": 237506.0}, {"date": "2019-06-04", "close": 7.65, "volume": 273805.0}, {"date": "2019-06-05", "close": 7.8, "volume": 222816.0}, {"date": "2019-06-06", "close": 7.98, "volume": 321627.0}, {"date": "2019-06-07", "close": 7.87, "volume": 210191.0}, {"date": "2019-06-10", "close": 7.75, "volume": 167319.0}, {"date": "2019-06-11", "close": 7.9, "volume": 206922.0}, {"date": "2019-06-12", "close": 7.75, "volume": 143094.0}, {"date": "2019-06-13", "close": 8.05, "volume": 371833.0}, {"date": "2019-06-14", "close": 8.3, "volume": 397039.0}, {"date": "2019-06-17", "close": 8.61, "volume": 348382.0}, {"date": "2019-06-18", "close": 8.78, "volume": 230348.0}, {"date": "2019-06-19", "close": 9.14, "volume": 398236.0}, {"date": "2019-06-20", "close": 8.98, "volume": 419561.0}, {"date": "2019-06-21", "close": 8.85, "volume": 337454.0}, {"date": "2019-06-24", "close": 8.86, "volume": 180955.0}, {"date": "2019-06-25", "close": 8.64, "volume": 486023.0}, {"date": "2019-06-26", "close": 8.68, "volume": 524847.0}, {"date": "2019-06-27", "close": 8.86, "volume": 511269.0}, {"date": "2019-06-28", "close": 9.02, "volume": 825975.0}, {"date": "2019-07-01", "close": 9.08, "volume": 728549.0}, {"date": "2019-07-02", "close": 9.0, "volume": 336916.0}, {"date": "2019-07-03", "close": 9.08, "volume": 366088.0}, {"date": "2019-07-05", "close": 9.1, "volume": 491721.0}, {"date": "2019-07-08", "close": 9.11, "volume": 825819.0}, {"date": "2019-07-09", "close": 9.8, "volume": 1189843.0}, {"date": "2019-07-10", "close": 9.67, "volume": 351791.0}, {"date": "2019-07-11", "close": 9.69, "volume": 346408.0}, {"date": "2019-07-12", "close": 9.6, "volume": 284840.0}, {"date": "2019-07-15", "close": 9.59, "volume": 350016.0}, {"date": "2019-07-16", "close": 9.59, "volume": 430371.0}, {"date": "2019-07-17", "close": 9.44, "volume": 266646.0}, {"date": "2019-07-18", "close": 9.35, "volume": 212730.0}, {"date": "2019-07-19", "close": 9.38, "volume": 239420.0}, {"date": "2019-07-22", "close": 9.44, "volume": 193233.0}, {"date": "2019-07-23", "close": 9.32, "volume": 235554.0}, {"date": "2019-07-24", "close": 9.35, "volume": 424817.0}, {"date": "2019-07-25", "close": 9.7, "volume": 879653.0}, {"date": "2019-07-26", "close": 9.75, "volume": 871648.0}, {"date": "2019-07-29", "close": 9.35, "volume": 568348.0}, {"date": "2019-07-30", "close": 9.16, "volume": 620482.0}, {"date": "2019-07-31", "close": 9.15, "volume": 885715.0}, {"date": "2019-08-01", "close": 9.15, "volume": 616381.0}, {"date": "2019-08-02", "close": 8.75, "volume": 775947.0}, {"date": "2019-08-05", "close": 8.21, "volume": 1019603.0}, {"date": "2019-08-06", "close": 8.71, "volume": 928402.0}, {"date": "2019-08-07", "close": 9.05, "volume": 823548.0}, {"date": "2019-08-08", "close": 9.26, "volume": 610445.0}, {"date": "2019-08-09", "close": 8.82, "volume": 585439.0}, {"date": "2019-08-12", "close": 9.18, "volume": 679915.0}, {"date": "2019-08-13", "close": 9.36, "volume": 400844.0}, {"date": "2019-08-14", "close": 9.14, "volume": 545140.0}, {"date": "2019-08-15", "close": 9.16, "volume": 362118.0}, {"date": "2019-08-16", "close": 9.37, "volume": 319026.0}, {"date": "2019-08-19", "close": 9.87, "volume": 323538.0}, {"date": "2019-08-20", "close": 9.91, "volume": 263156.0}, {"date": "2019-08-21", "close": 9.92, "volume": 308102.0}, {"date": "2019-08-22", "close": 10.02, "volume": 421751.0}, {"date": "2019-08-23", "close": 9.66, "volume": 319031.0}, {"date": "2019-08-26", "close": 9.54, "volume": 319860.0}, {"date": "2019-08-27", "close": 9.73, "volume": 320854.0}, {"date": "2019-08-28", "close": 10.42, "volume": 793731.0}, {"date": "2019-08-29", "close": 10.65, "volume": 796546.0}, {"date": "2019-08-30", "close": 10.39, "volume": 358007.0}, {"date": "2019-09-03", "close": 10.21, "volume": 446075.0}, {"date": "2019-09-04", "close": 10.46, "volume": 302623.0}, {"date": "2019-09-05", "close": 10.64, "volume": 372715.0}, {"date": "2019-09-06", "close": 10.65, "volume": 382185.0}, {"date": "2019-09-09", "close": 10.42, "volume": 369940.0}, {"date": "2019-09-10", "close": 10.32, "volume": 350794.0}, {"date": "2019-09-11", "close": 10.39, "volume": 460567.0}, {"date": "2019-09-12", "close": 10.48, "volume": 331836.0}, {"date": "2019-09-13", "close": 10.59, "volume": 224727.0}, {"date": "2019-09-16", "close": 10.43, "volume": 359115.0}, {"date": "2019-09-17", "close": 10.6, "volume": 542302.0}, {"date": "2019-09-18", "close": 10.87, "volume": 463642.0}, {"date": "2019-09-19", "close": 10.65, "volume": 224623.0}, {"date": "2019-09-20", "close": 10.88, "volume": 796502.0}, {"date": "2019-09-23", "close": 10.69, "volume": 269860.0}, {"date": "2019-09-24", "close": 10.55, "volume": 261203.0}, {"date": "2019-09-25", "close": 10.73, "volume": 249899.0}, {"date": "2019-09-26", "close": 10.75, "volume": 312672.0}, {"date": "2019-09-27", "close": 10.7, "volume": 224106.0}, {"date": "2019-09-30", "close": 10.36, "volume": 403077.0}, {"date": "2019-10-01", "close": 10.38, "volume": 332345.0}, {"date": "2019-10-02", "close": 10.38, "volume": 225570.0}, {"date": "2019-10-03", "close": 10.42, "volume": 346928.0}, {"date": "2019-10-04", "close": 10.94, "volume": 638104.0}, {"date": "2019-10-07", "close": 11.08, "volume": 657695.0}, {"date": "2019-10-08", "close": 10.88, "volume": 336711.0}, {"date": "2019-10-09", "close": 11.05, "volume": 411701.0}, {"date": "2019-10-10", "close": 11.27, "volume": 384065.0}, {"date": "2019-10-11", "close": 11.49, "volume": 375980.0}, {"date": "2019-10-14", "close": 12.03, "volume": 949448.0}, {"date": "2019-10-15", "close": 12.09, "volume": 1098269.0}, {"date": "2019-10-16", "close": 12.19, "volume": 576886.0}, {"date": "2019-10-17", "close": 12.2, "volume": 670498.0}, {"date": "2019-10-18", "close": 12.09, "volume": 312783.0}, {"date": "2019-10-21", "close": 12.04, "volume": 545747.0}, {"date": "2019-10-22", "close": 11.87, "volume": 378488.0}, {"date": "2019-10-23", "close": 12.37, "volume": 409820.0}, {"date": "2019-10-24", "close": 12.37, "volume": 437547.0}, {"date": "2019-10-25", "close": 12.41, "volume": 338978.0}, {"date": "2019-10-28", "close": 12.41, "volume": 354923.0}, {"date": "2019-10-29", "close": 12.26, "volume": 369656.0}, {"date": "2019-10-30", "close": 12.7, "volume": 648773.0}, {"date": "2019-10-31", "close": 12.45, "volume": 617588.0}, {"date": "2019-11-01", "close": 12.87, "volume": 734267.0}, {"date": "2019-11-04", "close": 12.99, "volume": 699456.0}, {"date": "2019-11-05", "close": 13.0, "volume": 444713.0}, {"date": "2019-11-06", "close": 13.02, "volume": 607244.0}, {"date": "2019-11-07", "close": 12.45, "volume": 565642.0}, {"date": "2019-11-08", "close": 12.43, "volume": 404564.0}, {"date": "2019-11-11", "close": 12.43, "volume": 161075.0}, {"date": "2019-11-12", "close": 12.58, "volume": 372077.0}, {"date": "2019-11-13", "close": 12.34, "volume": 307576.0}, {"date": "2019-11-14", "close": 12.49, "volume": 272854.0}, {"date": "2019-11-15", "close": 12.92, "volume": 425844.0}, {"date": "2019-11-18", "close": 13.09, "volume": 322560.0}, {"date": "2019-11-19", "close": 13.29, "volume": 338588.0}, {"date": "2019-11-20", "close": 13.55, "volume": 631642.0}, {"date": "2019-11-21", "close": 13.96, "volume": 689592.0}, {"date": "2019-11-22", "close": 14.28, "volume": 568653.0}, {"date": "2019-11-25", "close": 14.34, "volume": 411543.0}, {"date": "2019-11-26", "close": 14.34, "volume": 430393.0}, {"date": "2019-11-27", "close": 14.48, "volume": 330323.0}, {"date": "2019-11-29", "close": 14.35, "volume": 314848.0}, {"date": "2019-12-02", "close": 14.19, "volume": 436896.0}, {"date": "2019-12-03", "close": 14.07, "volume": 508112.0}, {"date": "2019-12-04", "close": 14.16, "volume": 383420.0}, {"date": "2019-12-05", "close": 14.1, "volume": 475420.0}, {"date": "2019-12-06", "close": 14.24, "volume": 436382.0}, {"date": "2019-12-09", "close": 14.7, "volume": 577371.0}, {"date": "2019-12-10", "close": 14.86, "volume": 679834.0}, {"date": "2019-12-11", "close": 14.8, "volume": 491518.0}, {"date": "2019-12-12", "close": 14.61, "volume": 806249.0}, {"date": "2019-12-13", "close": 14.78, "volume": 561111.0}, {"date": "2019-12-16", "close": 14.74, "volume": 443866.0}, {"date": "2019-12-17", "close": 14.23, "volume": 571794.0}, {"date": "2019-12-18", "close": 14.41, "volume": 490331.0}, {"date": "2019-12-19", "close": 14.94, "volume": 443614.0}, {"date": "2019-12-20", "close": 14.78, "volume": 518694.0}, {"date": "2019-12-23", "close": 15.21, "volume": 279111.0}, {"date": "2019-12-24", "close": 15.05, "volume": 153576.0}, {"date": "2019-12-26", "close": 15.31, "volume": 277639.0}, {"date": "2019-12-27", "close": 14.94, "volume": 204994.0}, {"date": "2019-12-30", "close": 14.83, "volume": 518539.0}, {"date": "2019-12-31", "close": 15.48, "volume": 461690.0}, {"date": "2020-01-02", "close": 15.32, "volume": 560710.0}, {"date": "2020-01-03", "close": 15.34, "volume": 633467.0}, {"date": "2020-01-06", "close": 15.38, "volume": 451160.0}, {"date": "2020-01-07", "close": 16.27, "volume": 2270040.0}, {"date": "2020-01-08", "close": 15.47, "volume": 1277160.0}, {"date": "2020-01-09", "close": 15.45, "volume": 907866.0}, {"date": "2020-01-10", "close": 15.34, "volume": 675293.0}, {"date": "2020-01-13", "close": 15.45, "volume": 855876.0}, {"date": "2020-01-14", "close": 15.46, "volume": 9706651.0}, {"date": "2020-01-15", "close": 15.01, "volume": 1686647.0}, {"date": "2020-01-16", "close": 15.04, "volume": 530675.0}, {"date": "2020-01-17", "close": 14.83, "volume": 878879.0}, {"date": "2020-01-21", "close": 14.82, "volume": 873881.0}, {"date": "2020-01-22", "close": 14.85, "volume": 718125.0}, {"date": "2020-01-23", "close": 14.25, "volume": 874986.0}, {"date": "2020-01-24", "close": 13.94, "volume": 629836.0}, {"date": "2020-01-27", "close": 13.66, "volume": 972791.0}, {"date": "2020-01-28", "close": 13.91, "volume": 576519.0}, {"date": "2020-01-29", "close": 14.07, "volume": 724235.0}, {"date": "2020-01-30", "close": 13.67, "volume": 595301.0}, {"date": "2020-01-31", "close": 13.12, "volume": 532643.0}, {"date": "2020-02-03", "close": 13.27, "volume": 638199.0}, {"date": "2020-02-04", "close": 13.02, "volume": 799741.0}, {"date": "2020-02-05", "close": 12.79, "volume": 1397499.0}, {"date": "2020-02-06", "close": 12.5, "volume": 870991.0}, {"date": "2020-02-07", "close": 12.75, "volume": 1035451.0}, {"date": "2020-02-10", "close": 12.58, "volume": 522437.0}, {"date": "2020-02-11", "close": 12.94, "volume": 601900.0}, {"date": "2020-02-12", "close": 12.99, "volume": 702609.0}, {"date": "2020-02-13", "close": 12.9, "volume": 509151.0}, {"date": "2020-02-14", "close": 12.84, "volume": 447282.0}, {"date": "2020-02-18", "close": 12.55, "volume": 360077.0}, {"date": "2020-02-19", "close": 12.59, "volume": 233219.0}, {"date": "2020-02-20", "close": 12.4, "volume": 439215.0}, {"date": "2020-02-21", "close": 12.17, "volume": 433979.0}, {"date": "2020-02-24", "close": 11.5, "volume": 600372.0}, {"date": "2020-02-25", "close": 11.19, "volume": 592520.0}, {"date": "2020-02-26", "close": 11.2, "volume": 363965.0}, {"date": "2020-02-27", "close": 10.93, "volume": 430351.0}, {"date": "2020-02-28", "close": 11.12, "volume": 628612.0}, {"date": "2020-03-02", "close": 11.45, "volume": 922894.0}, {"date": "2020-03-03", "close": 10.86, "volume": 688058.0}, {"date": "2020-03-04", "close": 10.87, "volume": 641946.0}, {"date": "2020-03-05", "close": 9.92, "volume": 714725.0}, {"date": "2020-03-06", "close": 9.89, "volume": 582977.0}, {"date": "2020-03-09", "close": 7.44, "volume": 1261020.0}, {"date": "2020-03-10", "close": 7.85, "volume": 1732485.0}, {"date": "2020-03-11", "close": 8.03, "volume": 1050942.0}, {"date": "2020-03-12", "close": 7.35, "volume": 675273.0}, {"date": "2020-03-13", "close": 8.88, "volume": 1232463.0}, {"date": "2020-03-16", "close": 7.31, "volume": 794610.0}, {"date": "2020-03-17", "close": 7.47, "volume": 796661.0}, {"date": "2020-03-18", "close": 6.44, "volume": 1103452.0}, {"date": "2020-03-19", "close": 7.07, "volume": 697906.0}, {"date": "2020-03-20", "close": 7.25, "volume": 939253.0}, {"date": "2020-03-23", "close": 8.14, "volume": 953741.0}, {"date": "2020-03-24", "close": 8.94, "volume": 633917.0}, {"date": "2020-03-25", "close": 8.33, "volume": 797009.0}, {"date": "2020-03-26", "close": 8.47, "volume": 824510.0}, {"date": "2020-03-27", "close": 8.15, "volume": 702897.0}, {"date": "2020-03-30", "close": 8.69, "volume": 1175986.0}, {"date": "2020-03-31", "close": 8.71, "volume": 927013.0}, {"date": "2020-04-01", "close": 8.45, "volume": 661372.0}, {"date": "2020-04-02", "close": 7.68, "volume": 935946.0}, {"date": "2020-04-03", "close": 7.35, "volume": 713654.0}, {"date": "2020-04-06", "close": 8.0, "volume": 555367.0}, {"date": "2020-04-07", "close": 8.2, "volume": 652637.0}, {"date": "2020-04-08", "close": 8.09, "volume": 675828.0}, {"date": "2020-04-09", "close": 8.2, "volume": 807446.0}, {"date": "2020-04-13", "close": 8.33, "volume": 530557.0}, {"date": "2020-04-14", "close": 8.59, "volume": 486575.0}, {"date": "2020-04-15", "close": 8.7, "volume": 519260.0}, {"date": "2020-04-16", "close": 8.93, "volume": 522007.0}, {"date": "2020-04-17", "close": 9.09, "volume": 526880.0}, {"date": "2020-04-20", "close": 9.42, "volume": 1056990.0}, {"date": "2020-04-21", "close": 9.28, "volume": 908317.0}, {"date": "2020-04-22", "close": 9.29, "volume": 479833.0}, {"date": "2020-04-23", "close": 9.18, "volume": 436096.0}, {"date": "2020-04-24", "close": 8.89, "volume": 504675.0}, {"date": "2020-04-27", "close": 9.42, "volume": 512233.0}, {"date": "2020-04-28", "close": 9.71, "volume": 572622.0}, {"date": "2020-04-29", "close": 9.39, "volume": 652433.0}, {"date": "2020-04-30", "close": 9.49, "volume": 505949.0}, {"date": "2020-05-01", "close": 9.0, "volume": 514091.0}, {"date": "2020-05-04", "close": 9.2, "volume": 382404.0}, {"date": "2020-05-05", "close": 8.63, "volume": 505717.0}, {"date": "2020-05-06", "close": 8.14, "volume": 513141.0}, {"date": "2020-05-07", "close": 8.48, "volume": 397993.0}, {"date": "2020-05-08", "close": 8.55, "volume": 302985.0}, {"date": "2020-05-11", "close": 8.18, "volume": 429907.0}, {"date": "2020-05-12", "close": 7.82, "volume": 427457.0}, {"date": "2020-05-13", "close": 7.81, "volume": 446471.0}, {"date": "2020-05-14", "close": 7.63, "volume": 533899.0}, {"date": "2020-05-15", "close": 7.53, "volume": 430903.0}, {"date": "2020-05-18", "close": 7.76, "volume": 559163.0}, {"date": "2020-05-19", "close": 7.23, "volume": 736629.0}, {"date": "2020-05-20", "close": 8.0, "volume": 922159.0}, {"date": "2020-05-21", "close": 7.8, "volume": 532088.0}, {"date": "2020-05-22", "close": 7.83, "volume": 687128.0}, {"date": "2020-05-26", "close": 7.95, "volume": 766551.0}, {"date": "2020-05-27", "close": 9.07, "volume": 995606.0}, {"date": "2020-05-28", "close": 7.92, "volume": 1311752.0}, {"date": "2020-05-29", "close": 8.22, "volume": 1607157.0}, {"date": "2020-06-01", "close": 7.93, "volume": 825288.0}, {"date": "2020-06-02", "close": 7.74, "volume": 631754.0}, {"date": "2020-06-03", "close": 8.01, "volume": 591659.0}, {"date": "2020-06-04", "close": 7.72, "volume": 614655.0}, {"date": "2020-06-05", "close": 8.3, "volume": 766347.0}, {"date": "2020-06-08", "close": 8.85, "volume": 869355.0}, {"date": "2020-06-09", "close": 8.48, "volume": 921984.0}, {"date": "2020-06-10", "close": 8.18, "volume": 524182.0}, {"date": "2020-06-11", "close": 7.68, "volume": 815561.0}, {"date": "2020-06-12", "close": 8.05, "volume": 619409.0}, {"date": "2020-06-15", "close": 8.21, "volume": 762974.0}, {"date": "2020-06-16", "close": 8.21, "volume": 493135.0}, {"date": "2020-06-17", "close": 7.77, "volume": 389854.0}, {"date": "2020-06-18", "close": 7.87, "volume": 560619.0}, {"date": "2020-06-19", "close": 7.87, "volume": 1068447.0}, {"date": "2020-06-22", "close": 7.87, "volume": 459929.0}, {"date": "2020-06-23", "close": 7.95, "volume": 421275.0}, {"date": "2020-06-24", "close": 7.66, "volume": 653491.0}, {"date": "2020-06-25", "close": 7.83, "volume": 422783.0}, {"date": "2020-06-26", "close": 7.36, "volume": 1471142.0}, {"date": "2020-06-29", "close": 7.82, "volume": 531909.0}, {"date": "2020-06-30", "close": 7.74, "volume": 606070.0}, {"date": "2020-07-01", "close": 7.98, "volume": 518330.0}, {"date": "2020-07-02", "close": 7.35, "volume": 742383.0}, {"date": "2020-07-06", "close": 7.75, "volume": 594420.0}, {"date": "2020-07-07", "close": 7.52, "volume": 387652.0}, {"date": "2020-07-08", "close": 7.57, "volume": 377949.0}, {"date": "2020-07-09", "close": 7.26, "volume": 423139.0}, {"date": "2020-07-10", "close": 7.67, "volume": 492378.0}, {"date": "2020-07-13", "close": 7.38, "volume": 515101.0}, {"date": "2020-07-14", "close": 7.48, "volume": 242653.0}, {"date": "2020-07-15", "close": 7.83, "volume": 504420.0}, {"date": "2020-07-16", "close": 7.63, "volume": 264924.0}, {"date": "2020-07-17", "close": 7.67, "volume": 347670.0}, {"date": "2020-07-20", "close": 7.57, "volume": 301355.0}, {"date": "2020-07-21", "close": 7.8, "volume": 379277.0}, {"date": "2020-07-22", "close": 7.82, "volume": 358805.0}, {"date": "2020-07-23", "close": 8.18, "volume": 448393.0}, {"date": "2020-07-24", "close": 8.11, "volume": 480319.0}, {"date": "2020-07-27", "close": 8.31, "volume": 410581.0}, {"date": "2020-07-28", "close": 8.72, "volume": 549073.0}, {"date": "2020-07-29", "close": 8.88, "volume": 531466.0}, {"date": "2020-07-30", "close": 8.65, "volume": 479287.0}, {"date": "2020-07-31", "close": 8.54, "volume": 413703.0}, {"date": "2020-08-03", "close": 8.95, "volume": 840472.0}, {"date": "2020-08-04", "close": 9.02, "volume": 650578.0}, {"date": "2020-08-05", "close": 8.98, "volume": 435797.0}, {"date": "2020-08-06", "close": 8.93, "volume": 372915.0}, {"date": "2020-08-07", "close": 8.85, "volume": 306952.0}, {"date": "2020-08-10", "close": 8.84, "volume": 434195.0}, {"date": "2020-08-11", "close": 8.89, "volume": 662828.0}, {"date": "2020-08-12", "close": 8.99, "volume": 463760.0}, {"date": "2020-08-13", "close": 9.01, "volume": 650388.0}, {"date": "2020-08-14", "close": 9.27, "volume": 659729.0}, {"date": "2020-08-17", "close": 9.12, "volume": 546586.0}, {"date": "2020-08-18", "close": 8.8, "volume": 511273.0}, {"date": "2020-08-19", "close": 8.54, "volume": 347328.0}, {"date": "2020-08-20", "close": 8.61, "volume": 500859.0}, {"date": "2020-08-21", "close": 8.6, "volume": 516584.0}, {"date": "2020-08-24", "close": 8.74, "volume": 273174.0}, {"date": "2020-08-25", "close": 8.94, "volume": 565431.0}, {"date": "2020-08-26", "close": 8.41, "volume": 514938.0}, {"date": "2020-08-27", "close": 8.08, "volume": 476360.0}, {"date": "2020-08-28", "close": 8.5, "volume": 371356.0}, {"date": "2020-08-31", "close": 8.44, "volume": 637950.0}, {"date": "2020-09-01", "close": 8.23, "volume": 399675.0}, {"date": "2020-09-02", "close": 8.14, "volume": 369521.0}, {"date": "2020-09-03", "close": 8.02, "volume": 315919.0}, {"date": "2020-09-04", "close": 7.96, "volume": 378114.0}, {"date": "2020-09-08", "close": 8.16, "volume": 426340.0}, {"date": "2020-09-09", "close": 8.36, "volume": 299153.0}, {"date": "2020-09-10", "close": 8.45, "volume": 426614.0}, {"date": "2020-09-11", "close": 8.87, "volume": 620105.0}, {"date": "2020-09-14", "close": 8.98, "volume": 616047.0}, {"date": "2020-09-15", "close": 8.9, "volume": 293944.0}, {"date": "2020-09-16", "close": 8.79, "volume": 525233.0}, {"date": "2020-09-17", "close": 8.75, "volume": 380487.0}, {"date": "2020-09-18", "close": 8.5, "volume": 1775142.0}, {"date": "2020-09-21", "close": 8.07, "volume": 497337.0}, {"date": "2020-09-22", "close": 7.94, "volume": 469048.0}, {"date": "2020-09-23", "close": 7.77, "volume": 535400.0}, {"date": "2020-09-24", "close": 7.52, "volume": 339331.0}, {"date": "2020-09-25", "close": 7.6, "volume": 368015.0}, {"date": "2020-09-28", "close": 7.75, "volume": 272677.0}, {"date": "2020-09-29", "close": 7.71, "volume": 339118.0}, {"date": "2020-09-30", "close": 8.01, "volume": 654540.0}, {"date": "2020-10-01", "close": 8.18, "volume": 295338.0}, {"date": "2020-10-02", "close": 8.42, "volume": 312225.0}, {"date": "2020-10-05", "close": 8.68, "volume": 335411.0}, {"date": "2020-10-06", "close": 8.43, "volume": 340826.0}, {"date": "2020-10-07", "close": 8.32, "volume": 381446.0}, {"date": "2020-10-08", "close": 8.76, "volume": 188272.0}, {"date": "2020-10-09", "close": 8.77, "volume": 283178.0}, {"date": "2020-10-12", "close": 9.22, "volume": 703061.0}, {"date": "2020-10-13", "close": 9.02, "volume": 442436.0}, {"date": "2020-10-14", "close": 9.15, "volume": 383168.0}, {"date": "2020-10-15", "close": 9.2, "volume": 291180.0}, {"date": "2020-10-16", "close": 9.24, "volume": 313619.0}, {"date": "2020-10-19", "close": 8.97, "volume": 255093.0}, {"date": "2020-10-20", "close": 8.98, "volume": 255290.0}, {"date": "2020-10-21", "close": 8.77, "volume": 228630.0}, {"date": "2020-10-22", "close": 8.91, "volume": 250655.0}, {"date": "2020-10-23", "close": 8.78, "volume": 234273.0}, {"date": "2020-10-26", "close": 8.71, "volume": 338611.0}, {"date": "2020-10-27", "close": 8.81, "volume": 362502.0}, {"date": "2020-10-28", "close": 8.28, "volume": 467473.0}, {"date": "2020-10-29", "close": 8.44, "volume": 449076.0}, {"date": "2020-10-30", "close": 8.2, "volume": 471973.0}, {"date": "2020-11-02", "close": 7.99, "volume": 431499.0}, {"date": "2020-11-03", "close": 7.97, "volume": 407294.0}, {"date": "2020-11-04", "close": 8.1, "volume": 421462.0}, {"date": "2020-11-05", "close": 8.32, "volume": 393403.0}, {"date": "2020-11-06", "close": 8.09, "volume": 268340.0}, {"date": "2020-11-09", "close": 8.9, "volume": 568279.0}, {"date": "2020-11-10", "close": 9.4, "volume": 576628.0}, {"date": "2020-11-11", "close": 9.3, "volume": 412097.0}, {"date": "2020-11-12", "close": 8.8, "volume": 467959.0}, {"date": "2020-11-13", "close": 9.05, "volume": 294644.0}, {"date": "2020-11-16", "close": 9.32, "volume": 403526.0}, {"date": "2020-11-17", "close": 9.36, "volume": 337268.0}, {"date": "2020-11-18", "close": 9.39, "volume": 537726.0}, {"date": "2020-11-19", "close": 9.61, "volume": 440302.0}, {"date": "2020-11-20", "close": 9.87, "volume": 444190.0}, {"date": "2020-11-23", "close": 10.65, "volume": 540339.0}, {"date": "2020-11-24", "close": 10.49, "volume": 604935.0}, {"date": "2020-11-25", "close": 10.8, "volume": 482324.0}, {"date": "2020-11-27", "close": 11.27, "volume": 642394.0}, {"date": "2020-11-30", "close": 10.93, "volume": 1278498.0}, {"date": "2020-12-01", "close": 10.51, "volume": 605672.0}, {"date": "2020-12-02", "close": 10.57, "volume": 377733.0}, {"date": "2020-12-03", "close": 10.8, "volume": 281040.0}, {"date": "2020-12-04", "close": 11.51, "volume": 456875.0}, {"date": "2020-12-07", "close": 11.53, "volume": 416372.0}, {"date": "2020-12-08", "close": 11.66, "volume": 306599.0}, {"date": "2020-12-09", "close": 11.65, "volume": 515023.0}, {"date": "2020-12-10", "close": 12.22, "volume": 353750.0}, {"date": "2020-12-11", "close": 12.08, "volume": 440926.0}, {"date": "2020-12-14", "close": 11.59, "volume": 680144.0}, {"date": "2020-12-15", "close": 11.56, "volume": 548186.0}, {"date": "2020-12-16", "close": 11.39, "volume": 262229.0}, {"date": "2020-12-17", "close": 11.45, "volume": 352252.0}, {"date": "2020-12-18", "close": 11.29, "volume": 1027307.0}, {"date": "2020-12-21", "close": 11.25, "volume": 440064.0}, {"date": "2020-12-22", "close": 11.22, "volume": 408017.0}, {"date": "2020-12-23", "close": 11.62, "volume": 357511.0}, {"date": "2020-12-24", "close": 11.78, "volume": 169509.0}, {"date": "2020-12-28", "close": 11.86, "volume": 316453.0}, {"date": "2020-12-29", "close": 11.66, "volume": 340735.0}, {"date": "2020-12-30", "close": 12.0, "volume": 427470.0}, {"date": "2020-12-31", "close": 12.19, "volume": 314544.0}, {"date": "2021-01-04", "close": 12.81, "volume": 453038.0}, {"date": "2021-01-05", "close": 12.95, "volume": 648931.0}, {"date": "2021-01-06", "close": 13.92, "volume": 1041393.0}, {"date": "2021-01-07", "close": 14.6, "volume": 587601.0}, {"date": "2021-01-08", "close": 14.43, "volume": 444809.0}, {"date": "2021-01-11", "close": 14.51, "volume": 448336.0}, {"date": "2021-01-12", "close": 14.61, "volume": 527876.0}, {"date": "2021-01-13", "close": 13.72, "volume": 736626.0}, {"date": "2021-01-14", "close": 13.83, "volume": 512966.0}, {"date": "2021-01-15", "close": 13.58, "volume": 378167.0}, {"date": "2021-01-19", "close": 13.4, "volume": 576107.0}, {"date": "2021-01-20", "close": 13.29, "volume": 446081.0}, {"date": "2021-01-21", "close": 12.75, "volume": 433222.0}, {"date": "2021-01-22", "close": 12.67, "volume": 679386.0}, {"date": "2021-01-25", "close": 11.86, "volume": 1125498.0}, {"date": "2021-01-26", "close": 11.45, "volume": 510106.0}, {"date": "2021-01-27", "close": 11.02, "volume": 935129.0}, {"date": "2021-01-28", "close": 11.17, "volume": 492028.0}, {"date": "2021-01-29", "close": 11.59, "volume": 986959.0}, {"date": "2021-02-01", "close": 11.98, "volume": 645063.0}, {"date": "2021-02-02", "close": 13.15, "volume": 1280715.0}, {"date": "2021-02-03", "close": 13.13, "volume": 706677.0}, {"date": "2021-02-04", "close": 13.06, "volume": 726718.0}, {"date": "2021-02-05", "close": 13.45, "volume": 558091.0}, {"date": "2021-02-08", "close": 13.74, "volume": 663449.0}, {"date": "2021-02-09", "close": 13.9, "volume": 588824.0}, {"date": "2021-02-10", "close": 13.84, "volume": 450445.0}, {"date": "2021-02-11", "close": 13.67, "volume": 480562.0}, {"date": "2021-02-12", "close": 14.17, "volume": 520282.0}, {"date": "2021-02-16", "close": 13.94, "volume": 795278.0}, {"date": "2021-02-17", "close": 13.95, "volume": 616890.0}, {"date": "2021-02-18", "close": 13.32, "volume": 952659.0}, {"date": "2021-02-19", "close": 13.43, "volume": 643434.0}, {"date": "2021-02-22", "close": 13.25, "volume": 591259.0}, {"date": "2021-02-23", "close": 13.1, "volume": 529643.0}, {"date": "2021-02-24", "close": 13.2, "volume": 610985.0}, {"date": "2021-02-25", "close": 13.09, "volume": 536008.0}, {"date": "2021-02-26", "close": 12.45, "volume": 840015.0}, {"date": "2021-03-01", "close": 12.8, "volume": 689767.0}, {"date": "2021-03-02", "close": 13.03, "volume": 1311556.0}, {"date": "2021-03-03", "close": 13.2, "volume": 1597326.0}, {"date": "2021-03-04", "close": 12.48, "volume": 643513.0}, {"date": "2021-03-05", "close": 12.99, "volume": 693118.0}, {"date": "2021-03-08", "close": 13.63, "volume": 768642.0}, {"date": "2021-03-09", "close": 13.26, "volume": 1670044.0}, {"date": "2021-03-10", "close": 13.79, "volume": 1101874.0}, {"date": "2021-03-11", "close": 13.8, "volume": 652729.0}, {"date": "2021-03-12", "close": 14.19, "volume": 625932.0}, {"date": "2021-03-15", "close": 14.5, "volume": 648322.0}, {"date": "2021-03-16", "close": 13.81, "volume": 438817.0}, {"date": "2021-03-17", "close": 14.0, "volume": 363584.0}, {"date": "2021-03-18", "close": 13.52, "volume": 353446.0}, {"date": "2021-03-19", "close": 13.7, "volume": 1114347.0}, {"date": "2021-03-22", "close": 13.34, "volume": 488671.0}, {"date": "2021-03-23", "close": 12.71, "volume": 298788.0}, {"date": "2021-03-24", "close": 12.82, "volume": 300333.0}, {"date": "2021-03-25", "close": 13.04, "volume": 366482.0}, {"date": "2021-03-26", "close": 13.74, "volume": 450132.0}, {"date": "2021-03-29", "close": 12.83, "volume": 706252.0}, {"date": "2021-03-30", "close": 13.22, "volume": 522170.0}, {"date": "2021-03-31", "close": 13.13, "volume": 464729.0}, {"date": "2021-04-01", "close": 13.06, "volume": 354200.0}, {"date": "2021-04-05", "close": 13.09, "volume": 323324.0}, {"date": "2021-04-06", "close": 13.0, "volume": 349207.0}, {"date": "2021-04-07", "close": 13.11, "volume": 509536.0}, {"date": "2021-04-08", "close": 12.94, "volume": 244004.0}, {"date": "2021-04-09", "close": 12.86, "volume": 452837.0}, {"date": "2021-04-12", "close": 12.52, "volume": 353825.0}, {"date": "2021-04-13", "close": 12.6, "volume": 281303.0}, {"date": "2021-04-14", "close": 12.95, "volume": 564015.0}, {"date": "2021-04-15", "close": 12.81, "volume": 212211.0}, {"date": "2021-04-16", "close": 12.9, "volume": 231586.0}, {"date": "2021-04-19", "close": 13.24, "volume": 243671.0}, {"date": "2021-04-20", "close": 13.27, "volume": 453751.0}, {"date": "2021-04-21", "close": 13.8, "volume": 314344.0}, {"date": "2021-04-22", "close": 13.19, "volume": 226981.0}, {"date": "2021-04-23", "close": 13.09, "volume": 437988.0}, {"date": "2021-04-26", "close": 13.25, "volume": 338809.0}, {"date": "2021-04-27", "close": 13.07, "volume": 445823.0}, {"date": "2021-04-28", "close": 13.6, "volume": 365994.0}, {"date": "2021-04-29", "close": 13.49, "volume": 224811.0}, {"date": "2021-04-30", "close": 13.29, "volume": 353158.0}, {"date": "2021-05-03", "close": 14.0, "volume": 474108.0}, {"date": "2021-05-04", "close": 13.44, "volume": 214063.0}, {"date": "2021-05-05", "close": 13.63, "volume": 173906.0}, {"date": "2021-05-06", "close": 13.72, "volume": 205614.0}, {"date": "2021-05-07", "close": 13.89, "volume": 280043.0}, {"date": "2021-05-10", "close": 13.93, "volume": 431852.0}, {"date": "2021-05-11", "close": 13.87, "volume": 283181.0}, {"date": "2021-05-12", "close": 14.03, "volume": 344529.0}, {"date": "2021-05-13", "close": 14.35, "volume": 262657.0}, {"date": "2021-05-14", "close": 15.03, "volume": 522294.0}, {"date": "2021-05-17", "close": 15.32, "volume": 328509.0}, {"date": "2021-05-18", "close": 14.97, "volume": 225837.0}, {"date": "2021-05-19", "close": 14.72, "volume": 726376.0}, {"date": "2021-05-20", "close": 14.6, "volume": 435251.0}, {"date": "2021-05-21", "close": 14.99, "volume": 279093.0}, {"date": "2021-05-24", "close": 15.09, "volume": 345023.0}, {"date": "2021-05-25", "close": 14.46, "volume": 469867.0}, {"date": "2021-05-26", "close": 14.29, "volume": 429308.0}, {"date": "2021-05-27", "close": 14.2, "volume": 442518.0}, {"date": "2021-05-28", "close": 14.21, "volume": 352957.0}, {"date": "2021-06-01", "close": 14.43, "volume": 336534.0}, {"date": "2021-06-02", "close": 14.28, "volume": 342202.0}, {"date": "2021-06-03", "close": 14.32, "volume": 382046.0}, {"date": "2021-06-04", "close": 14.18, "volume": 258482.0}, {"date": "2021-06-07", "close": 14.56, "volume": 409713.0}, {"date": "2021-06-08", "close": 14.49, "volume": 378832.0}, {"date": "2021-06-09", "close": 14.31, "volume": 289327.0}, {"date": "2021-06-10", "close": 14.39, "volume": 158289.0}, {"date": "2021-06-11", "close": 14.71, "volume": 289820.0}, {"date": "2021-06-14", "close": 14.63, "volume": 271759.0}, {"date": "2021-06-15", "close": 14.75, "volume": 302695.0}, {"date": "2021-06-16", "close": 15.19, "volume": 296151.0}, {"date": "2021-06-17", "close": 14.62, "volume": 331911.0}, {"date": "2021-06-18", "close": 14.26, "volume": 604201.0}, {"date": "2021-06-21", "close": 14.63, "volume": 490037.0}, {"date": "2021-06-22", "close": 14.56, "volume": 239522.0}, {"date": "2021-06-23", "close": 14.56, "volume": 545148.0}, {"date": "2021-06-24", "close": 14.73, "volume": 408008.0}, {"date": "2021-06-25", "close": 15.08, "volume": 1495258.0}, {"date": "2021-06-28", "close": 14.41, "volume": 429919.0}, {"date": "2021-06-29", "close": 14.26, "volume": 222740.0}, {"date": "2021-06-30", "close": 14.12, "volume": 247312.0}, {"date": "2021-07-01", "close": 14.02, "volume": 295664.0}, {"date": "2021-07-02", "close": 13.75, "volume": 354971.0}, {"date": "2021-07-06", "close": 13.23, "volume": 480021.0}, {"date": "2021-07-07", "close": 12.99, "volume": 428797.0}, {"date": "2021-07-08", "close": 12.71, "volume": 333366.0}, {"date": "2021-07-09", "close": 12.8, "volume": 294987.0}, {"date": "2021-07-12", "close": 13.04, "volume": 293427.0}, {"date": "2021-07-13", "close": 12.5, "volume": 322251.0}, {"date": "2021-07-14", "close": 13.03, "volume": 538355.0}, {"date": "2021-07-15", "close": 12.95, "volume": 359668.0}, {"date": "2021-07-16", "close": 12.46, "volume": 295797.0}, {"date": "2021-07-19", "close": 11.77, "volume": 433959.0}, {"date": "2021-07-20", "close": 11.88, "volume": 289899.0}, {"date": "2021-07-21", "close": 12.36, "volume": 212725.0}, {"date": "2021-07-22", "close": 12.07, "volume": 195023.0}, {"date": "2021-07-23", "close": 12.07, "volume": 230830.0}, {"date": "2021-07-26", "close": 12.33, "volume": 153450.0}, {"date": "2021-07-27", "close": 12.1, "volume": 232043.0}, {"date": "2021-07-28", "close": 12.16, "volume": 141125.0}, {"date": "2021-07-29", "close": 12.23, "volume": 117241.0}, {"date": "2021-07-30", "close": 12.1, "volume": 143349.0}, {"date": "2021-08-02", "close": 13.05, "volume": 825784.0}, {"date": "2021-08-03", "close": 13.19, "volume": 510415.0}, {"date": "2021-08-04", "close": 13.1, "volume": 528611.0}, {"date": "2021-08-05", "close": 13.1, "volume": 514778.0}, {"date": "2021-08-06", "close": 12.46, "volume": 432481.0}, {"date": "2021-08-09", "close": 11.76, "volume": 390279.0}, {"date": "2021-08-10", "close": 12.17, "volume": 265308.0}, {"date": "2021-08-11", "close": 12.43, "volume": 256236.0}, {"date": "2021-08-12", "close": 12.21, "volume": 237166.0}, {"date": "2021-08-13", "close": 12.06, "volume": 268220.0}, {"date": "2021-08-16", "close": 11.9, "volume": 253836.0}, {"date": "2021-08-17", "close": 11.97, "volume": 310937.0}, {"date": "2021-08-18", "close": 11.69, "volume": 481981.0}, {"date": "2021-08-19", "close": 11.67, "volume": 486229.0}, {"date": "2021-08-20", "close": 11.78, "volume": 413993.0}, {"date": "2021-08-23", "close": 12.26, "volume": 349234.0}, {"date": "2021-08-24", "close": 12.61, "volume": 338544.0}, {"date": "2021-08-25", "close": 12.69, "volume": 280420.0}, {"date": "2021-08-26", "close": 12.61, "volume": 180166.0}, {"date": "2021-08-27", "close": 13.29, "volume": 401436.0}, {"date": "2021-08-30", "close": 12.96, "volume": 227886.0}, {"date": "2021-08-31", "close": 13.22, "volume": 215937.0}, {"date": "2021-09-01", "close": 13.48, "volume": 202864.0}, {"date": "2021-09-02", "close": 13.56, "volume": 353726.0}, {"date": "2021-09-03", "close": 13.56, "volume": 213313.0}, {"date": "2021-09-07", "close": 13.21, "volume": 338063.0}, {"date": "2021-09-08", "close": 12.75, "volume": 300587.0}, {"date": "2021-09-09", "close": 12.87, "volume": 337899.0}, {"date": "2021-09-10", "close": 12.57, "volume": 260416.0}, {"date": "2021-09-13", "close": 12.63, "volume": 312597.0}, {"date": "2021-09-14", "close": 11.69, "volume": 1000648.0}, {"date": "2021-09-15", "close": 11.91, "volume": 564600.0}, {"date": "2021-09-16", "close": 11.7, "volume": 244654.0}, {"date": "2021-09-17", "close": 11.46, "volume": 881130.0}, {"date": "2021-09-20", "close": 11.36, "volume": 500348.0}, {"date": "2021-09-21", "close": 11.67, "volume": 592865.0}, {"date": "2021-09-22", "close": 11.89, "volume": 352586.0}, {"date": "2021-09-23", "close": 12.24, "volume": 217304.0}, {"date": "2021-09-24", "close": 12.33, "volume": 289039.0}, {"date": "2021-09-27", "close": 12.56, "volume": 648847.0}, {"date": "2021-09-28", "close": 12.45, "volume": 413742.0}, {"date": "2021-09-29", "close": 12.37, "volume": 154166.0}, {"date": "2021-09-30", "close": 12.41, "volume": 264349.0}, {"date": "2021-10-01", "close": 12.76, "volume": 450400.0}, {"date": "2021-10-04", "close": 12.8, "volume": 395312.0}, {"date": "2021-10-05", "close": 12.98, "volume": 320812.0}, {"date": "2021-10-06", "close": 12.67, "volume": 253410.0}, {"date": "2021-10-07", "close": 12.67, "volume": 319550.0}, {"date": "2021-10-08", "close": 12.69, "volume": 227117.0}, {"date": "2021-10-11", "close": 12.79, "volume": 214413.0}, {"date": "2021-10-12", "close": 12.77, "volume": 302068.0}, {"date": "2021-10-13", "close": 12.65, "volume": 274293.0}, {"date": "2021-10-14", "close": 12.38, "volume": 297535.0}, {"date": "2021-10-15", "close": 12.49, "volume": 262424.0}, {"date": "2021-10-18", "close": 12.66, "volume": 244256.0}, {"date": "2021-10-19", "close": 12.83, "volume": 259480.0}, {"date": "2021-10-20", "close": 12.81, "volume": 322407.0}, {"date": "2021-10-21", "close": 12.49, "volume": 311358.0}, {"date": "2021-10-22", "close": 12.17, "volume": 279662.0}, {"date": "2021-10-25", "close": 12.49, "volume": 445842.0}, {"date": "2021-10-26", "close": 11.97, "volume": 321559.0}, {"date": "2021-10-27", "close": 11.64, "volume": 373485.0}, {"date": "2021-10-28", "close": 11.9, "volume": 295434.0}, {"date": "2021-10-29", "close": 12.12, "volume": 411590.0}, {"date": "2021-11-01", "close": 12.45, "volume": 467750.0}, {"date": "2021-11-02", "close": 12.39, "volume": 443011.0}, {"date": "2021-11-03", "close": 13.59, "volume": 844009.0}, {"date": "2021-11-04", "close": 13.33, "volume": 402360.0}, {"date": "2021-11-05", "close": 12.81, "volume": 353433.0}, {"date": "2021-11-08", "close": 12.83, "volume": 577704.0}, {"date": "2021-11-09", "close": 13.14, "volume": 225790.0}, {"date": "2021-11-10", "close": 12.65, "volume": 345897.0}, {"date": "2021-11-11", "close": 13.27, "volume": 298412.0}, {"date": "2021-11-12", "close": 12.96, "volume": 267104.0}, {"date": "2021-11-15", "close": 13.14, "volume": 316590.0}, {"date": "2021-11-16", "close": 12.86, "volume": 320676.0}, {"date": "2021-11-17", "close": 12.98, "volume": 332898.0}, {"date": "2021-11-18", "close": 12.81, "volume": 356631.0}, {"date": "2021-11-19", "close": 12.68, "volume": 361166.0}, {"date": "2021-11-22", "close": 12.82, "volume": 366997.0}, {"date": "2021-11-23", "close": 13.04, "volume": 367437.0}, {"date": "2021-11-24", "close": 13.07, "volume": 185742.0}, {"date": "2021-11-26", "close": 12.51, "volume": 340890.0}, {"date": "2021-11-29", "close": 12.5, "volume": 479460.0}, {"date": "2021-11-30", "close": 12.31, "volume": 966330.0}, {"date": "2021-12-01", "close": 12.03, "volume": 468916.0}, {"date": "2021-12-02", "close": 12.47, "volume": 274240.0}, {"date": "2021-12-03", "close": 12.17, "volume": 303560.0}, {"date": "2021-12-06", "close": 12.17, "volume": 587153.0}, {"date": "2021-12-07", "close": 12.35, "volume": 404648.0}, {"date": "2021-12-08", "close": 12.85, "volume": 374356.0}, {"date": "2021-12-09", "close": 12.72, "volume": 347326.0}, {"date": "2021-12-10", "close": 12.76, "volume": 259866.0}, {"date": "2021-12-13", "close": 12.61, "volume": 395888.0}, {"date": "2021-12-14", "close": 12.33, "volume": 226714.0}, {"date": "2021-12-15", "close": 12.55, "volume": 439106.0}, {"date": "2021-12-16", "close": 12.56, "volume": 428029.0}, {"date": "2021-12-17", "close": 12.55, "volume": 1035899.0}, {"date": "2021-12-20", "close": 12.27, "volume": 393861.0}, {"date": "2021-12-21", "close": 12.52, "volume": 222301.0}, {"date": "2021-12-22", "close": 12.93, "volume": 288844.0}, {"date": "2021-12-23", "close": 12.66, "volume": 163719.0}, {"date": "2021-12-27", "close": 12.71, "volume": 162874.0}, {"date": "2021-12-28", "close": 12.75, "volume": 147170.0}, {"date": "2021-12-29", "close": 12.82, "volume": 142125.0}, {"date": "2021-12-30", "close": 12.68, "volume": 226203.0}, {"date": "2021-12-31", "close": 12.69, "volume": 161956.0}, {"date": "2022-01-03", "close": 13.07, "volume": 325655.0}, {"date": "2022-01-04", "close": 13.53, "volume": 614756.0}, {"date": "2022-01-05", "close": 13.61, "volume": 484928.0}, {"date": "2022-01-06", "close": 13.46, "volume": 403083.0}, {"date": "2022-01-07", "close": 13.87, "volume": 463078.0}, {"date": "2022-01-10", "close": 13.74, "volume": 555599.0}, {"date": "2022-01-11", "close": 14.27, "volume": 788931.0}, {"date": "2022-01-12", "close": 14.3, "volume": 531015.0}, {"date": "2022-01-13", "close": 13.37, "volume": 548552.0}, {"date": "2022-01-14", "close": 13.44, "volume": 255755.0}, {"date": "2022-01-18", "close": 13.05, "volume": 492756.0}, {"date": "2022-01-19", "close": 12.56, "volume": 489635.0}, {"date": "2022-01-20", "close": 12.02, "volume": 579772.0}, {"date": "2022-01-21", "close": 11.55, "volume": 522522.0}, {"date": "2022-01-24", "close": 11.43, "volume": 603837.0}, {"date": "2022-01-25", "close": 12.13, "volume": 527581.0}, {"date": "2022-01-26", "close": 11.72, "volume": 390114.0}, {"date": "2022-01-27", "close": 12.11, "volume": 431628.0}, {"date": "2022-01-28", "close": 12.04, "volume": 278755.0}, {"date": "2022-01-31", "close": 11.89, "volume": 435409.0}, {"date": "2022-02-01", "close": 12.13, "volume": 411945.0}, {"date": "2022-02-02", "close": 12.17, "volume": 400167.0}, {"date": "2022-02-03", "close": 12.19, "volume": 448423.0}, {"date": "2022-02-04", "close": 12.42, "volume": 618126.0}, {"date": "2022-02-07", "close": 12.81, "volume": 584887.0}, {"date": "2022-02-08", "close": 12.39, "volume": 417940.0}, {"date": "2022-02-09", "close": 12.45, "volume": 390385.0}, {"date": "2022-02-10", "close": 12.44, "volume": 298339.0}, {"date": "2022-02-11", "close": 12.65, "volume": 234486.0}, {"date": "2022-02-14", "close": 12.56, "volume": 329265.0}, {"date": "2022-02-15", "close": 12.54, "volume": 296310.0}, {"date": "2022-02-16", "close": 12.81, "volume": 258425.0}, {"date": "2022-02-17", "close": 12.73, "volume": 305728.0}, {"date": "2022-02-18", "close": 12.58, "volume": 280189.0}, {"date": "2022-02-22", "close": 12.68, "volume": 503364.0}, {"date": "2022-02-23", "close": 12.93, "volume": 302966.0}, {"date": "2022-02-24", "close": 13.16, "volume": 455080.0}, {"date": "2022-02-25", "close": 13.51, "volume": 299402.0}, {"date": "2022-02-28", "close": 13.78, "volume": 490625.0}, {"date": "2022-03-01", "close": 13.99, "volume": 398208.0}, {"date": "2022-03-02", "close": 14.28, "volume": 524162.0}, {"date": "2022-03-03", "close": 14.14, "volume": 283867.0}, {"date": "2022-03-04", "close": 14.29, "volume": 861477.0}, {"date": "2022-03-07", "close": 14.46, "volume": 841545.0}, {"date": "2022-03-08", "close": 14.32, "volume": 652108.0}, {"date": "2022-03-09", "close": 13.94, "volume": 418786.0}, {"date": "2022-03-10", "close": 14.19, "volume": 357406.0}, {"date": "2022-03-11", "close": 13.98, "volume": 312277.0}, {"date": "2022-03-14", "close": 13.39, "volume": 336269.0}, {"date": "2022-03-15", "close": 13.01, "volume": 521300.0}, {"date": "2022-03-16", "close": 13.54, "volume": 375269.0}, {"date": "2022-03-17", "close": 13.82, "volume": 283992.0}, {"date": "2022-03-18", "close": 13.64, "volume": 877481.0}, {"date": "2022-03-21", "close": 13.93, "volume": 478627.0}, {"date": "2022-03-22", "close": 13.54, "volume": 567686.0}, {"date": "2022-03-23", "close": 13.71, "volume": 285601.0}, {"date": "2022-03-24", "close": 14.02, "volume": 347710.0}, {"date": "2022-03-25", "close": 14.86, "volume": 848426.0}, {"date": "2022-03-28", "close": 14.65, "volume": 567627.0}, {"date": "2022-03-29", "close": 14.11, "volume": 933579.0}, {"date": "2022-03-30", "close": 14.21, "volume": 381829.0}, {"date": "2022-03-31", "close": 14.49, "volume": 702093.0}, {"date": "2022-04-01", "close": 14.74, "volume": 561735.0}, {"date": "2022-04-04", "close": 14.36, "volume": 550870.0}, {"date": "2022-04-05", "close": 14.77, "volume": 726517.0}, {"date": "2022-04-06", "close": 14.84, "volume": 1295132.0}, {"date": "2022-04-07", "close": 15.08, "volume": 853458.0}, {"date": "2022-04-08", "close": 15.37, "volume": 867150.0}, {"date": "2022-04-11", "close": 15.18, "volume": 767490.0}, {"date": "2022-04-12", "close": 15.44, "volume": 581425.0}, {"date": "2022-04-13", "close": 15.55, "volume": 648574.0}, {"date": "2022-04-14", "close": 15.77, "volume": 431534.0}, {"date": "2022-04-18", "close": 16.02, "volume": 640644.0}, {"date": "2022-04-19", "close": 15.66, "volume": 597809.0}, {"date": "2022-04-20", "close": 15.7, "volume": 469897.0}, {"date": "2022-04-21", "close": 15.02, "volume": 559812.0}, {"date": "2022-04-22", "close": 14.86, "volume": 515029.0}, {"date": "2022-04-25", "close": 14.2, "volume": 755367.0}, {"date": "2022-04-26", "close": 14.38, "volume": 534006.0}, {"date": "2022-04-27", "close": 14.84, "volume": 600795.0}, {"date": "2022-04-28", "close": 15.27, "volume": 528695.0}, {"date": "2022-04-29", "close": 14.72, "volume": 307757.0}, {"date": "2022-05-02", "close": 14.6, "volume": 423246.0}, {"date": "2022-05-03", "close": 15.04, "volume": 303798.0}, {"date": "2022-05-04", "close": 15.43, "volume": 367359.0}, {"date": "2022-05-05", "close": 17.26, "volume": 1511555.0}, {"date": "2022-05-06", "close": 17.32, "volume": 1115651.0}, {"date": "2022-05-09", "close": 16.86, "volume": 1387217.0}, {"date": "2022-05-10", "close": 18.15, "volume": 1596655.0}, {"date": "2022-05-11", "close": 17.9, "volume": 862198.0}, {"date": "2022-05-12", "close": 17.73, "volume": 1329563.0}, {"date": "2022-05-13", "close": 15.36, "volume": 1162981.0}, {"date": "2022-05-16", "close": 16.07, "volume": 868736.0}, {"date": "2022-05-17", "close": 15.55, "volume": 786253.0}, {"date": "2022-05-18", "close": 15.3, "volume": 726995.0}, {"date": "2022-05-19", "close": 15.6, "volume": 643381.0}, {"date": "2022-05-20", "close": 15.81, "volume": 462004.0}, {"date": "2022-05-23", "close": 16.02, "volume": 691878.0}, {"date": "2022-05-24", "close": 16.02, "volume": 436311.0}, {"date": "2022-05-25", "close": 16.59, "volume": 440150.0}, {"date": "2022-05-26", "close": 16.28, "volume": 685693.0}, {"date": "2022-05-27", "close": 16.86, "volume": 659683.0}, {"date": "2022-05-31", "close": 17.0, "volume": 1289951.0}, {"date": "2022-06-01", "close": 18.09, "volume": 937361.0}, {"date": "2022-06-02", "close": 17.68, "volume": 738825.0}, {"date": "2022-06-03", "close": 18.07, "volume": 724725.0}, {"date": "2022-06-06", "close": 18.13, "volume": 771934.0}, {"date": "2022-06-07", "close": 18.1, "volume": 530613.0}, {"date": "2022-06-08", "close": 17.53, "volume": 548766.0}, {"date": "2022-06-09", "close": 16.65, "volume": 813147.0}, {"date": "2022-06-10", "close": 16.86, "volume": 631592.0}, {"date": "2022-06-13", "close": 15.74, "volume": 810846.0}, {"date": "2022-06-14", "close": 15.95, "volume": 493335.0}, {"date": "2022-06-15", "close": 15.6, "volume": 910629.0}, {"date": "2022-06-16", "close": 15.05, "volume": 672175.0}, {"date": "2022-06-17", "close": 14.43, "volume": 1492162.0}, {"date": "2022-06-21", "close": 15.47, "volume": 565719.0}, {"date": "2022-06-22", "close": 14.79, "volume": 644188.0}, {"date": "2022-06-23", "close": 14.0, "volume": 764328.0}, {"date": "2022-06-24", "close": 14.69, "volume": 848866.0}, {"date": "2022-06-27", "close": 15.37, "volume": 494852.0}, {"date": "2022-06-28", "close": 15.44, "volume": 342967.0}, {"date": "2022-06-29", "close": 15.3, "volume": 510739.0}, {"date": "2022-06-30", "close": 15.2, "volume": 409975.0}, {"date": "2022-07-01", "close": 14.96, "volume": 399370.0}, {"date": "2022-07-05", "close": 14.53, "volume": 567192.0}, {"date": "2022-07-06", "close": 13.92, "volume": 562553.0}, {"date": "2022-07-07", "close": 14.53, "volume": 533341.0}, {"date": "2022-07-08", "close": 14.65, "volume": 293701.0}, {"date": "2022-07-11", "close": 14.57, "volume": 239360.0}, {"date": "2022-07-12", "close": 14.3, "volume": 384494.0}, {"date": "2022-07-13", "close": 14.8, "volume": 373034.0}, {"date": "2022-07-14", "close": 14.84, "volume": 378175.0}, {"date": "2022-07-15", "close": 15.27, "volume": 285848.0}, {"date": "2022-07-18", "close": 15.77, "volume": 579921.0}, {"date": "2022-07-19", "close": 16.21, "volume": 538932.0}, {"date": "2022-07-20", "close": 16.33, "volume": 316788.0}, {"date": "2022-07-21", "close": 16.27, "volume": 315712.0}, {"date": "2022-07-22", "close": 15.72, "volume": 373843.0}, {"date": "2022-07-25", "close": 16.32, "volume": 336289.0}, {"date": "2022-07-26", "close": 16.46, "volume": 626859.0}, {"date": "2022-07-27", "close": 16.42, "volume": 525472.0}, {"date": "2022-07-28", "close": 15.93, "volume": 574839.0}, {"date": "2022-07-29", "close": 16.12, "volume": 495230.0}, {"date": "2022-08-01", "close": 16.41, "volume": 566834.0}, {"date": "2022-08-02", "close": 16.78, "volume": 539120.0}, {"date": "2022-08-03", "close": 16.21, "volume": 621836.0}, {"date": "2022-08-04", "close": 15.31, "volume": 757763.0}, {"date": "2022-08-05", "close": 15.7, "volume": 491312.0}, {"date": "2022-08-08", "close": 15.93, "volume": 611874.0}, {"date": "2022-08-09", "close": 16.47, "volume": 742079.0}, {"date": "2022-08-10", "close": 16.35, "volume": 783149.0}, {"date": "2022-08-11", "close": 16.68, "volume": 751243.0}, {"date": "2022-08-12", "close": 15.42, "volume": 751433.0}, {"date": "2022-08-15", "close": 15.34, "volume": 703346.0}, {"date": "2022-08-16", "close": 14.79, "volume": 664086.0}, {"date": "2022-08-17", "close": 15.05, "volume": 527012.0}, {"date": "2022-08-18", "close": 15.59, "volume": 405491.0}, {"date": "2022-08-19", "close": 15.09, "volume": 479881.0}, {"date": "2022-08-22", "close": 15.44, "volume": 509309.0}, {"date": "2022-08-23", "close": 15.37, "volume": 532513.0}, {"date": "2022-08-24", "close": 15.2, "volume": 400746.0}, {"date": "2022-08-25", "close": 15.36, "volume": 389020.0}, {"date": "2022-08-26", "close": 15.45, "volume": 339835.0}, {"date": "2022-08-29", "close": 15.48, "volume": 933292.0}, {"date": "2022-08-30", "close": 14.12, "volume": 1138406.0}, {"date": "2022-08-31", "close": 14.55, "volume": 745378.0}, {"date": "2022-09-01", "close": 14.05, "volume": 543556.0}, {"date": "2022-09-02", "close": 14.56, "volume": 461377.0}, {"date": "2022-09-06", "close": 14.55, "volume": 753424.0}, {"date": "2022-09-07", "close": 13.96, "volume": 771402.0}, {"date": "2022-09-08", "close": 13.79, "volume": 451776.0}, {"date": "2022-09-09", "close": 14.52, "volume": 450920.0}, {"date": "2022-09-12", "close": 14.78, "volume": 497976.0}, {"date": "2022-09-13", "close": 14.63, "volume": 487296.0}, {"date": "2022-09-14", "close": 14.95, "volume": 540716.0}, {"date": "2022-09-15", "close": 14.73, "volume": 455283.0}, {"date": "2022-09-16", "close": 13.96, "volume": 1386387.0}, {"date": "2022-09-19", "close": 14.26, "volume": 413000.0}, {"date": "2022-09-20", "close": 14.19, "volume": 469090.0}, {"date": "2022-09-21", "close": 14.32, "volume": 492497.0}, {"date": "2022-09-22", "close": 14.73, "volume": 681932.0}, {"date": "2022-09-23", "close": 13.07, "volume": 1138716.0}, {"date": "2022-09-26", "close": 13.02, "volume": 625006.0}, {"date": "2022-09-27", "close": 13.57, "volume": 556940.0}, {"date": "2022-09-28", "close": 14.18, "volume": 665681.0}, {"date": "2022-09-29", "close": 13.63, "volume": 756445.0}, {"date": "2022-09-30", "close": 13.57, "volume": 565391.0}, {"date": "2022-10-03", "close": 13.91, "volume": 734456.0}, {"date": "2022-10-04", "close": 14.36, "volume": 517769.0}, {"date": "2022-10-05", "close": 14.28, "volume": 360917.0}, {"date": "2022-10-06", "close": 14.51, "volume": 455488.0}, {"date": "2022-10-07", "close": 14.51, "volume": 621959.0}, {"date": "2022-10-10", "close": 14.27, "volume": 327281.0}, {"date": "2022-10-11", "close": 14.29, "volume": 288838.0}, {"date": "2022-10-12", "close": 14.52, "volume": 307156.0}, {"date": "2022-10-13", "close": 14.95, "volume": 435300.0}, {"date": "2022-10-14", "close": 14.96, "volume": 368308.0}, {"date": "2022-10-17", "close": 15.53, "volume": 440753.0}, {"date": "2022-10-18", "close": 15.68, "volume": 394774.0}, {"date": "2022-10-19", "close": 15.75, "volume": 434183.0}, {"date": "2022-10-20", "close": 15.58, "volume": 432449.0}, {"date": "2022-10-21", "close": 15.76, "volume": 303869.0}, {"date": "2022-10-24", "close": 16.02, "volume": 431014.0}, {"date": "2022-10-25", "close": 16.49, "volume": 498304.0}, {"date": "2022-10-26", "close": 16.2, "volume": 333616.0}, {"date": "2022-10-27", "close": 16.98, "volume": 633137.0}, {"date": "2022-10-28", "close": 17.57, "volume": 776238.0}, {"date": "2022-10-31", "close": 18.07, "volume": 740815.0}, {"date": "2022-11-01", "close": 18.57, "volume": 920189.0}, {"date": "2022-11-02", "close": 18.84, "volume": 1062568.0}, {"date": "2022-11-03", "close": 19.43, "volume": 1084382.0}, {"date": "2022-11-04", "close": 18.85, "volume": 837783.0}, {"date": "2022-11-07", "close": 19.01, "volume": 598758.0}, {"date": "2022-11-08", "close": 18.82, "volume": 715436.0}, {"date": "2022-11-09", "close": 17.84, "volume": 618544.0}, {"date": "2022-11-10", "close": 18.21, "volume": 712379.0}, {"date": "2022-11-11", "close": 18.62, "volume": 431196.0}, {"date": "2022-11-14", "close": 18.67, "volume": 601728.0}, {"date": "2022-11-15", "close": 19.26, "volume": 606632.0}, {"date": "2022-11-16", "close": 18.71, "volume": 394342.0}, {"date": "2022-11-17", "close": 19.35, "volume": 410968.0}, {"date": "2022-11-18", "close": 19.13, "volume": 397897.0}, {"date": "2022-11-21", "close": 19.3, "volume": 417693.0}, {"date": "2022-11-22", "close": 19.6, "volume": 445818.0}, {"date": "2022-11-23", "close": 19.47, "volume": 365092.0}, {"date": "2022-11-25", "close": 19.36, "volume": 173186.0}, {"date": "2022-11-28", "close": 18.87, "volume": 346313.0}, {"date": "2022-11-29", "close": 19.58, "volume": 740583.0}, {"date": "2022-11-30", "close": 19.47, "volume": 1045680.0}, {"date": "2022-12-01", "close": 19.86, "volume": 520455.0}, {"date": "2022-12-02", "close": 20.49, "volume": 412071.0}, {"date": "2022-12-05", "close": 19.53, "volume": 721580.0}, {"date": "2022-12-06", "close": 18.87, "volume": 651750.0}, {"date": "2022-12-07", "close": 18.6, "volume": 577962.0}, {"date": "2022-12-08", "close": 18.6, "volume": 459461.0}, {"date": "2022-12-09", "close": 18.49, "volume": 684278.0}, {"date": "2022-12-12", "close": 19.12, "volume": 514119.0}, {"date": "2022-12-13", "close": 20.34, "volume": 752891.0}, {"date": "2022-12-14", "close": 19.28, "volume": 622207.0}, {"date": "2022-12-15", "close": 19.21, "volume": 388728.0}, {"date": "2022-12-16", "close": 19.17, "volume": 893525.0}, {"date": "2022-12-19", "close": 19.07, "volume": 484283.0}, {"date": "2022-12-20", "close": 19.44, "volume": 287634.0}, {"date": "2022-12-21", "close": 19.71, "volume": 299941.0}, {"date": "2022-12-22", "close": 19.13, "volume": 370992.0}, {"date": "2022-12-23", "close": 19.52, "volume": 280948.0}, {"date": "2022-12-27", "close": 19.62, "volume": 241804.0}, {"date": "2022-12-28", "close": 18.78, "volume": 466477.0}, {"date": "2022-12-29", "close": 19.1, "volume": 363150.0}, {"date": "2022-12-30", "close": 18.95, "volume": 492784.0}, {"date": "2023-01-03", "close": 18.16, "volume": 628153.0}, {"date": "2023-01-04", "close": 17.46, "volume": 827119.0}, {"date": "2023-01-05", "close": 15.96, "volume": 1058402.0}, {"date": "2023-01-06", "close": 16.36, "volume": 689593.0}, {"date": "2023-01-09", "close": 16.58, "volume": 715352.0}, {"date": "2023-01-10", "close": 16.4, "volume": 769760.0}, {"date": "2023-01-11", "close": 16.83, "volume": 470798.0}, {"date": "2023-01-12", "close": 17.31, "volume": 420185.0}, {"date": "2023-01-13", "close": 17.83, "volume": 395950.0}, {"date": "2023-01-17", "close": 17.98, "volume": 464406.0}, {"date": "2023-01-18", "close": 17.36, "volume": 726279.0}, {"date": "2023-01-19", "close": 18.0, "volume": 854563.0}, {"date": "2023-01-20", "close": 18.44, "volume": 374590.0}, {"date": "2023-01-23", "close": 18.14, "volume": 360569.0}, {"date": "2023-01-24", "close": 17.75, "volume": 446655.0}, {"date": "2023-01-25", "close": 18.05, "volume": 435399.0}, {"date": "2023-01-26", "close": 18.32, "volume": 544073.0}, {"date": "2023-01-27", "close": 18.64, "volume": 525106.0}, {"date": "2023-01-30", "close": 19.49, "volume": 659268.0}, {"date": "2023-01-31", "close": 19.85, "volume": 525657.0}, {"date": "2023-02-01", "close": 22.12, "volume": 2134942.0}, {"date": "2023-02-02", "close": 22.06, "volume": 914975.0}, {"date": "2023-02-03", "close": 22.26, "volume": 1206576.0}, {"date": "2023-02-06", "close": 21.74, "volume": 922966.0}, {"date": "2023-02-07", "close": 21.97, "volume": 680349.0}, {"date": "2023-02-08", "close": 22.06, "volume": 549992.0}, {"date": "2023-02-09", "close": 22.36, "volume": 647660.0}, {"date": "2023-02-10", "close": 22.51, "volume": 661627.0}, {"date": "2023-02-13", "close": 23.34, "volume": 1548914.0}, {"date": "2023-02-14", "close": 22.16, "volume": 915164.0}, {"date": "2023-02-15", "close": 22.26, "volume": 616592.0}, {"date": "2023-02-16", "close": 22.2, "volume": 616350.0}, {"date": "2023-02-17", "close": 21.69, "volume": 605868.0}, {"date": "2023-02-21", "close": 21.93, "volume": 822031.0}, {"date": "2023-02-22", "close": 21.47, "volume": 616922.0}, {"date": "2023-02-23", "close": 22.27, "volume": 540598.0}, {"date": "2023-02-24", "close": 21.89, "volume": 558168.0}, {"date": "2023-02-27", "close": 22.19, "volume": 526744.0}, {"date": "2023-02-28", "close": 21.95, "volume": 1384750.0}, {"date": "2023-03-01", "close": 22.56, "volume": 494588.0}, {"date": "2023-03-02", "close": 22.29, "volume": 559481.0}, {"date": "2023-03-03", "close": 22.49, "volume": 500924.0}, {"date": "2023-03-06", "close": 22.13, "volume": 625967.0}, {"date": "2023-03-07", "close": 22.06, "volume": 558882.0}, {"date": "2023-03-08", "close": 22.46, "volume": 514773.0}, {"date": "2023-03-09", "close": 22.09, "volume": 488145.0}, {"date": "2023-03-10", "close": 21.24, "volume": 622570.0}, {"date": "2023-03-13", "close": 20.65, "volume": 791558.0}, {"date": "2023-03-14", "close": 21.53, "volume": 535849.0}, {"date": "2023-03-15", "close": 20.09, "volume": 848068.0}, {"date": "2023-03-16", "close": 20.25, "volume": 591566.0}, {"date": "2023-03-17", "close": 19.52, "volume": 909375.0}, {"date": "2023-03-20", "close": 20.49, "volume": 496622.0}, {"date": "2023-03-21", "close": 21.81, "volume": 585854.0}, {"date": "2023-03-22", "close": 21.49, "volume": 498039.0}, {"date": "2023-03-23", "close": 20.66, "volume": 574798.0}, {"date": "2023-03-24", "close": 20.66, "volume": 408526.0}, {"date": "2023-03-27", "close": 20.74, "volume": 491043.0}, {"date": "2023-03-28", "close": 20.74, "volume": 402281.0}, {"date": "2023-03-29", "close": 20.58, "volume": 419457.0}, {"date": "2023-03-30", "close": 19.52, "volume": 862760.0}, {"date": "2023-03-31", "close": 19.94, "volume": 749995.0}, {"date": "2023-04-03", "close": 19.82, "volume": 520782.0}, {"date": "2023-04-04", "close": 20.02, "volume": 562933.0}, {"date": "2023-04-05", "close": 20.02, "volume": 686376.0}, {"date": "2023-04-06", "close": 19.65, "volume": 331226.0}, {"date": "2023-04-10", "close": 19.79, "volume": 620948.0}, {"date": "2023-04-11", "close": 20.15, "volume": 663120.0}, {"date": "2023-04-12", "close": 20.75, "volume": 464878.0}, {"date": "2023-04-13", "close": 21.23, "volume": 584048.0}, {"date": "2023-04-14", "close": 21.66, "volume": 424871.0}, {"date": "2023-04-17", "close": 22.36, "volume": 479025.0}, {"date": "2023-04-18", "close": 22.43, "volume": 323903.0}, {"date": "2023-04-19", "close": 21.56, "volume": 521322.0}, {"date": "2023-04-20", "close": 21.69, "volume": 428060.0}, {"date": "2023-04-21", "close": 21.88, "volume": 351970.0}, {"date": "2023-04-24", "close": 22.34, "volume": 310416.0}, {"date": "2023-04-25", "close": 21.55, "volume": 354290.0}, {"date": "2023-04-26", "close": 21.62, "volume": 418259.0}, {"date": "2023-04-27", "close": 21.94, "volume": 481147.0}, {"date": "2023-04-28", "close": 22.22, "volume": 870368.0}, {"date": "2023-05-01", "close": 22.36, "volume": 1420927.0}, {"date": "2023-05-02", "close": 21.88, "volume": 1049552.0}, {"date": "2023-05-03", "close": 21.98, "volume": 896894.0}, {"date": "2023-05-04", "close": 21.9, "volume": 825270.0}, {"date": "2023-05-05", "close": 21.11, "volume": 768136.0}, {"date": "2023-05-08", "close": 22.25, "volume": 1051596.0}, {"date": "2023-05-09", "close": 21.48, "volume": 763749.0}, {"date": "2023-05-10", "close": 21.88, "volume": 388526.0}, {"date": "2023-05-11", "close": 21.92, "volume": 495845.0}, {"date": "2023-05-12", "close": 21.79, "volume": 365843.0}, {"date": "2023-05-15", "close": 21.79, "volume": 403174.0}, {"date": "2023-05-16", "close": 21.27, "volume": 352101.0}, {"date": "2023-05-17", "close": 21.93, "volume": 471925.0}, {"date": "2023-05-18", "close": 22.5, "volume": 510875.0}, {"date": "2023-05-19", "close": 23.79, "volume": 713235.0}, {"date": "2023-05-22", "close": 24.09, "volume": 659610.0}, {"date": "2023-05-23", "close": 23.85, "volume": 554893.0}, {"date": "2023-05-24", "close": 23.32, "volume": 714444.0}, {"date": "2023-05-25", "close": 24.33, "volume": 803617.0}, {"date": "2023-05-26", "close": 24.28, "volume": 462541.0}, {"date": "2023-05-30", "close": 23.37, "volume": 482531.0}, {"date": "2023-05-31", "close": 23.08, "volume": 762188.0}, {"date": "2023-06-01", "close": 23.99, "volume": 449424.0}, {"date": "2023-06-02", "close": 24.08, "volume": 446565.0}, {"date": "2023-06-05", "close": 23.39, "volume": 415062.0}, {"date": "2023-06-06", "close": 23.2, "volume": 509684.0}, {"date": "2023-06-07", "close": 23.55, "volume": 418701.0}, {"date": "2023-06-08", "close": 23.46, "volume": 464433.0}, {"date": "2023-06-09", "close": 23.64, "volume": 381078.0}, {"date": "2023-06-12", "close": 23.4, "volume": 481656.0}, {"date": "2023-06-13", "close": 24.19, "volume": 583791.0}, {"date": "2023-06-14", "close": 24.46, "volume": 499174.0}, {"date": "2023-06-15", "close": 24.85, "volume": 386931.0}, {"date": "2023-06-16", "close": 24.47, "volume": 899684.0}, {"date": "2023-06-20", "close": 24.32, "volume": 431472.0}, {"date": "2023-06-21", "close": 24.83, "volume": 525547.0}, {"date": "2023-06-22", "close": 25.13, "volume": 351940.0}, {"date": "2023-06-23", "close": 24.17, "volume": 1307058.0}, {"date": "2023-06-26", "close": 24.01, "volume": 419310.0}, {"date": "2023-06-27", "close": 24.06, "volume": 391207.0}, {"date": "2023-06-28", "close": 24.4, "volume": 399123.0}, {"date": "2023-06-29", "close": 25.17, "volume": 402235.0}, {"date": "2023-06-30", "close": 25.65, "volume": 491113.0}, {"date": "2023-07-03", "close": 25.96, "volume": 264630.0}, {"date": "2023-07-05", "close": 26.07, "volume": 477840.0}, {"date": "2023-07-06", "close": 25.71, "volume": 456574.0}, {"date": "2023-07-07", "close": 26.22, "volume": 374992.0}, {"date": "2023-07-10", "close": 25.71, "volume": 421658.0}, {"date": "2023-07-11", "close": 25.93, "volume": 470809.0}, {"date": "2023-07-12", "close": 25.68, "volume": 330887.0}, {"date": "2023-07-13", "close": 25.7, "volume": 376931.0}, {"date": "2023-07-14", "close": 24.53, "volume": 668075.0}, {"date": "2023-07-17", "close": 24.7, "volume": 321132.0}, {"date": "2023-07-18", "close": 24.93, "volume": 339691.0}, {"date": "2023-07-19", "close": 26.18, "volume": 519040.0}, {"date": "2023-07-20", "close": 26.17, "volume": 514554.0}, {"date": "2023-07-21", "close": 25.68, "volume": 525504.0}, {"date": "2023-07-24", "close": 27.16, "volume": 980040.0}, {"date": "2023-07-25", "close": 27.35, "volume": 499936.0}, {"date": "2023-07-26", "close": 27.57, "volume": 467046.0}, {"date": "2023-07-27", "close": 28.24, "volume": 1037680.0}, {"date": "2023-07-28", "close": 29.19, "volume": 875837.0}, {"date": "2023-07-31", "close": 29.74, "volume": 824944.0}, {"date": "2023-08-01", "close": 29.54, "volume": 1124496.0}, {"date": "2023-08-02", "close": 28.22, "volume": 1293690.0}, {"date": "2023-08-03", "close": 27.95, "volume": 897759.0}, {"date": "2023-08-04", "close": 28.33, "volume": 863340.0}, {"date": "2023-08-07", "close": 29.16, "volume": 1033446.0}, {"date": "2023-08-08", "close": 28.36, "volume": 899145.0}, {"date": "2023-08-09", "close": 27.63, "volume": 1013332.0}, {"date": "2023-08-10", "close": 26.24, "volume": 784537.0}, {"date": "2023-08-11", "close": 25.44, "volume": 912127.0}, {"date": "2023-08-14", "close": 24.82, "volume": 1114770.0}, {"date": "2023-08-15", "close": 25.61, "volume": 770554.0}, {"date": "2023-08-16", "close": 24.66, "volume": 526758.0}, {"date": "2023-08-17", "close": 24.62, "volume": 350276.0}, {"date": "2023-08-18", "close": 24.61, "volume": 456008.0}, {"date": "2023-08-21", "close": 24.97, "volume": 529959.0}, {"date": "2023-08-22", "close": 25.67, "volume": 451575.0}, {"date": "2023-08-23", "close": 25.76, "volume": 425212.0}, {"date": "2023-08-24", "close": 25.21, "volume": 434755.0}, {"date": "2023-08-25", "close": 24.96, "volume": 287607.0}, {"date": "2023-08-28", "close": 25.22, "volume": 302730.0}, {"date": "2023-08-29", "close": 25.37, "volume": 238304.0}, {"date": "2023-08-30", "close": 25.3, "volume": 388216.0}, {"date": "2023-08-31", "close": 25.8, "volume": 492284.0}, {"date": "2023-09-01", "close": 27.09, "volume": 674279.0}, {"date": "2023-09-05", "close": 27.34, "volume": 588734.0}, {"date": "2023-09-06", "close": 27.7, "volume": 426585.0}, {"date": "2023-09-07", "close": 28.33, "volume": 599311.0}, {"date": "2023-09-08", "close": 27.96, "volume": 568647.0}, {"date": "2023-09-11", "close": 28.08, "volume": 695741.0}, {"date": "2023-09-12", "close": 27.8, "volume": 659139.0}, {"date": "2023-09-13", "close": 27.35, "volume": 643686.0}, {"date": "2023-09-14", "close": 27.43, "volume": 705963.0}, {"date": "2023-09-15", "close": 27.28, "volume": 1193832.0}, {"date": "2023-09-18", "close": 28.01, "volume": 847245.0}, {"date": "2023-09-19", "close": 27.41, "volume": 693261.0}, {"date": "2023-09-20", "close": 27.61, "volume": 669792.0}, {"date": "2023-09-21", "close": 28.14, "volume": 693894.0}, {"date": "2023-09-22", "close": 29.38, "volume": 1086509.0}, {"date": "2023-09-25", "close": 29.47, "volume": 775613.0}, {"date": "2023-09-26", "close": 29.17, "volume": 769469.0}, {"date": "2023-09-27", "close": 29.06, "volume": 493367.0}, {"date": "2023-09-28", "close": 29.25, "volume": 738023.0}, {"date": "2023-09-29", "close": 28.73, "volume": 889176.0}, {"date": "2023-10-02", "close": 28.74, "volume": 1861039.0}, {"date": "2023-10-03", "close": 26.69, "volume": 1439868.0}, {"date": "2023-10-04", "close": 26.82, "volume": 1040958.0}, {"date": "2023-10-05", "close": 28.16, "volume": 769963.0}, {"date": "2023-10-06", "close": 29.06, "volume": 872654.0}, {"date": "2023-10-09", "close": 29.64, "volume": 880168.0}, {"date": "2023-10-10", "close": 30.66, "volume": 920604.0}, {"date": "2023-10-11", "close": 30.84, "volume": 517841.0}, {"date": "2023-10-12", "close": 30.4, "volume": 639301.0}, {"date": "2023-10-13", "close": 30.49, "volume": 560113.0}, {"date": "2023-10-16", "close": 30.98, "volume": 729534.0}, {"date": "2023-10-17", "close": 31.07, "volume": 742628.0}, {"date": "2023-10-18", "close": 31.15, "volume": 1225776.0}, {"date": "2023-10-19", "close": 29.62, "volume": 870612.0}, {"date": "2023-10-20", "close": 30.05, "volume": 753474.0}, {"date": "2023-10-23", "close": 30.4, "volume": 724564.0}, {"date": "2023-10-24", "close": 31.16, "volume": 695612.0}, {"date": "2023-10-25", "close": 31.22, "volume": 684658.0}, {"date": "2023-10-26", "close": 31.75, "volume": 1069060.0}, {"date": "2023-10-27", "close": 31.52, "volume": 488425.0}, {"date": "2023-10-30", "close": 30.37, "volume": 650478.0}, {"date": "2023-10-31", "close": 31.97, "volume": 850390.0}, {"date": "2023-11-01", "close": 34.77, "volume": 1351212.0}, {"date": "2023-11-02", "close": 38.79, "volume": 1881322.0}, {"date": "2023-11-03", "close": 38.07, "volume": 1545825.0}, {"date": "2023-11-06", "close": 37.72, "volume": 1384945.0}, {"date": "2023-11-07", "close": 36.98, "volume": 945875.0}, {"date": "2023-11-08", "close": 35.8, "volume": 865491.0}, {"date": "2023-11-09", "close": 35.38, "volume": 554904.0}, {"date": "2023-11-10", "close": 36.19, "volume": 712254.0}, {"date": "2023-11-13", "close": 37.32, "volume": 988547.0}, {"date": "2023-11-14", "close": 37.0, "volume": 884967.0}, {"date": "2023-11-15", "close": 37.21, "volume": 785048.0}, {"date": "2023-11-16", "close": 37.37, "volume": 466938.0}, {"date": "2023-11-17", "close": 39.09, "volume": 1152865.0}, {"date": "2023-11-20", "close": 42.72, "volume": 1670166.0}, {"date": "2023-11-21", "close": 41.99, "volume": 760442.0}, {"date": "2023-11-22", "close": 42.3, "volume": 820240.0}, {"date": "2023-11-24", "close": 44.05, "volume": 502274.0}, {"date": "2023-11-27", "close": 44.14, "volume": 935169.0}, {"date": "2023-11-28", "close": 42.23, "volume": 1090082.0}, {"date": "2023-11-29", "close": 41.65, "volume": 1337878.0}, {"date": "2023-11-30", "close": 42.36, "volume": 959207.0}, {"date": "2023-12-01", "close": 43.74, "volume": 766384.0}, {"date": "2023-12-04", "close": 44.25, "volume": 783790.0}, {"date": "2023-12-05", "close": 44.04, "volume": 629824.0}, {"date": "2023-12-06", "close": 42.47, "volume": 751810.0}, {"date": "2023-12-07", "close": 38.69, "volume": 2009140.0}, {"date": "2023-12-08", "close": 39.36, "volume": 1040126.0}, {"date": "2023-12-11", "close": 37.55, "volume": 1317688.0}, {"date": "2023-12-12", "close": 38.0, "volume": 1085855.0}, {"date": "2023-12-13", "close": 39.48, "volume": 865122.0}, {"date": "2023-12-14", "close": 40.68, "volume": 1055454.0}, {"date": "2023-12-15", "close": 42.78, "volume": 1986447.0}, {"date": "2023-12-18", "close": 43.63, "volume": 930660.0}, {"date": "2023-12-19", "close": 44.49, "volume": 618034.0}, {"date": "2023-12-20", "close": 44.54, "volume": 1024374.0}, {"date": "2023-12-21", "close": 45.56, "volume": 540317.0}, {"date": "2023-12-22", "close": 46.44, "volume": 550434.0}, {"date": "2023-12-26", "close": 46.33, "volume": 491776.0}, {"date": "2023-12-27", "close": 45.83, "volume": 563407.0}, {"date": "2023-12-28", "close": 44.29, "volume": 536870.0}, {"date": "2023-12-29", "close": 43.87, "volume": 691797.0}, {"date": "2024-01-02", "close": 43.76, "volume": 661844.0}, {"date": "2024-01-03", "close": 45.55, "volume": 673936.0}, {"date": "2024-01-04", "close": 46.85, "volume": 1331454.0}, {"date": "2024-01-05", "close": 47.8, "volume": 1496873.0}, {"date": "2024-01-08", "close": 47.44, "volume": 1140116.0}, {"date": "2024-01-09", "close": 45.95, "volume": 1183878.0}, {"date": "2024-01-10", "close": 44.06, "volume": 1131368.0}, {"date": "2024-01-11", "close": 41.22, "volume": 2250770.0}, {"date": "2024-01-12", "close": 42.53, "volume": 982406.0}, {"date": "2024-01-16", "close": 40.98, "volume": 982735.0}, {"date": "2024-01-17", "close": 42.06, "volume": 1449998.0}, {"date": "2024-01-18", "close": 41.33, "volume": 1173707.0}, {"date": "2024-01-19", "close": 41.92, "volume": 992529.0}, {"date": "2024-01-22", "close": 40.97, "volume": 777941.0}, {"date": "2024-01-23", "close": 40.85, "volume": 984522.0}, {"date": "2024-01-24", "close": 42.47, "volume": 804624.0}, {"date": "2024-01-25", "close": 41.06, "volume": 1660189.0}, {"date": "2024-01-26", "close": 39.33, "volume": 2052409.0}, {"date": "2024-01-29", "close": 38.71, "volume": 1155942.0}, {"date": "2024-01-30", "close": 38.88, "volume": 1274099.0}, {"date": "2024-01-31", "close": 37.44, "volume": 1587157.0}, {"date": "2024-02-01", "close": 38.13, "volume": 2657418.0}, {"date": "2024-02-02", "close": 35.56, "volume": 1754773.0}, {"date": "2024-02-05", "close": 34.93, "volume": 1799017.0}, {"date": "2024-02-06", "close": 35.88, "volume": 1507377.0}, {"date": "2024-02-07", "close": 35.78, "volume": 1077206.0}, {"date": "2024-02-08", "close": 36.03, "volume": 776875.0}, {"date": "2024-02-09", "close": 35.0, "volume": 938749.0}, {"date": "2024-02-12", "close": 35.71, "volume": 939522.0}, {"date": "2024-02-13", "close": 35.48, "volume": 577228.0}, {"date": "2024-02-14", "close": 36.16, "volume": 631921.0}, {"date": "2024-02-15", "close": 35.4, "volume": 1119538.0}, {"date": "2024-02-16", "close": 34.99, "volume": 773013.0}, {"date": "2024-02-20", "close": 33.86, "volume": 1159841.0}, {"date": "2024-02-21", "close": 35.33, "volume": 923141.0}, {"date": "2024-02-22", "close": 35.66, "volume": 751811.0}, {"date": "2024-02-23", "close": 35.85, "volume": 570965.0}, {"date": "2024-02-26", "close": 36.23, "volume": 790059.0}, {"date": "2024-02-27", "close": 35.58, "volume": 708799.0}, {"date": "2024-02-28", "close": 36.12, "volume": 573604.0}, {"date": "2024-02-29", "close": 36.15, "volume": 762527.0}, {"date": "2024-03-01", "close": 36.23, "volume": 771644.0}, {"date": "2024-03-04", "close": 34.93, "volume": 1052823.0}, {"date": "2024-03-05", "close": 36.12, "volume": 892766.0}, {"date": "2024-03-06", "close": 36.56, "volume": 648386.0}, {"date": "2024-03-07", "close": 37.62, "volume": 614243.0}, {"date": "2024-03-08", "close": 37.58, "volume": 770104.0}, {"date": "2024-03-11", "close": 37.78, "volume": 646775.0}, {"date": "2024-03-12", "close": 37.63, "volume": 704430.0}, {"date": "2024-03-13", "close": 37.89, "volume": 647140.0}, {"date": "2024-03-14", "close": 37.39, "volume": 558248.0}, {"date": "2024-03-15", "close": 37.71, "volume": 2110245.0}, {"date": "2024-03-18", "close": 37.19, "volume": 554312.0}, {"date": "2024-03-19", "close": 37.68, "volume": 440716.0}, {"date": "2024-03-20", "close": 37.32, "volume": 565919.0}, {"date": "2024-03-21", "close": 38.25, "volume": 659890.0}, {"date": "2024-03-22", "close": 38.04, "volume": 630366.0}, {"date": "2024-03-25", "close": 37.67, "volume": 558411.0}, {"date": "2024-03-26", "close": 37.01, "volume": 574085.0}, {"date": "2024-03-27", "close": 37.45, "volume": 410953.0}, {"date": "2024-03-28", "close": 38.46, "volume": 696733.0}, {"date": "2024-04-01", "close": 40.87, "volume": 1873951.0}, {"date": "2024-04-02", "close": 40.83, "volume": 1107897.0}, {"date": "2024-04-03", "close": 42.2, "volume": 876536.0}, {"date": "2024-04-04", "close": 39.8, "volume": 1326952.0}, {"date": "2024-04-05", "close": 40.06, "volume": 742222.0}, {"date": "2024-04-08", "close": 40.04, "volume": 814056.0}, {"date": "2024-04-09", "close": 38.81, "volume": 704388.0}, {"date": "2024-04-10", "close": 38.64, "volume": 496829.0}, {"date": "2024-04-11", "close": 39.83, "volume": 464056.0}, {"date": "2024-04-12", "close": 39.35, "volume": 487572.0}, {"date": "2024-04-15", "close": 39.06, "volume": 600588.0}, {"date": "2024-04-16", "close": 39.09, "volume": 479403.0}, {"date": "2024-04-17", "close": 40.29, "volume": 683884.0}, {"date": "2024-04-18", "close": 39.46, "volume": 546622.0}, {"date": "2024-04-19", "close": 39.8, "volume": 590800.0}, {"date": "2024-04-22", "close": 40.89, "volume": 520581.0}, {"date": "2024-04-23", "close": 41.74, "volume": 793091.0}, {"date": "2024-04-24", "close": 41.81, "volume": 598502.0}, {"date": "2024-04-25", "close": 41.28, "volume": 866100.0}, {"date": "2024-04-26", "close": 41.78, "volume": 570811.0}, {"date": "2024-04-29", "close": 42.39, "volume": 542317.0}, {"date": "2024-04-30", "close": 41.32, "volume": 662984.0}, {"date": "2024-05-01", "close": 41.1, "volume": 501462.0}, {"date": "2024-05-02", "close": 42.64, "volume": 825899.0}, {"date": "2024-05-03", "close": 42.89, "volume": 892680.0}, {"date": "2024-05-06", "close": 42.0, "volume": 964044.0}, {"date": "2024-05-07", "close": 42.27, "volume": 778064.0}, {"date": "2024-05-08", "close": 43.77, "volume": 827344.0}, {"date": "2024-05-09", "close": 44.1, "volume": 679789.0}, {"date": "2024-05-10", "close": 43.17, "volume": 677843.0}, {"date": "2024-05-13", "close": 43.29, "volume": 472497.0}, {"date": "2024-05-14", "close": 44.02, "volume": 574827.0}, {"date": "2024-05-15", "close": 44.32, "volume": 618459.0}, {"date": "2024-05-16", "close": 43.9, "volume": 459905.0}, {"date": "2024-05-17", "close": 43.73, "volume": 451783.0}, {"date": "2024-05-20", "close": 44.15, "volume": 513220.0}, {"date": "2024-05-21", "close": 44.81, "volume": 598749.0}, {"date": "2024-05-22", "close": 45.1, "volume": 1222002.0}, {"date": "2024-05-23", "close": 46.01, "volume": 944067.0}, {"date": "2024-05-24", "close": 48.07, "volume": 801177.0}, {"date": "2024-05-28", "close": 48.03, "volume": 594307.0}, {"date": "2024-05-29", "close": 48.09, "volume": 533795.0}, {"date": "2024-05-30", "close": 51.17, "volume": 1037968.0}, {"date": "2024-05-31", "close": 50.61, "volume": 892195.0}, {"date": "2024-06-03", "close": 50.34, "volume": 560173.0}, {"date": "2024-06-04", "close": 48.56, "volume": 672609.0}, {"date": "2024-06-05", "close": 50.3, "volume": 449195.0}, {"date": "2024-06-06", "close": 44.95, "volume": 3831640.0}, {"date": "2024-06-07", "close": 44.27, "volume": 1394118.0}, {"date": "2024-06-10", "close": 43.9, "volume": 909904.0}, {"date": "2024-06-11", "close": 42.43, "volume": 1109298.0}, {"date": "2024-06-12", "close": 43.38, "volume": 602346.0}, {"date": "2024-06-13", "close": 42.32, "volume": 822703.0}, {"date": "2024-06-14", "close": 40.65, "volume": 784782.0}, {"date": "2024-06-17", "close": 41.29, "volume": 622173.0}, {"date": "2024-06-18", "close": 42.98, "volume": 668924.0}, {"date": "2024-06-20", "close": 42.65, "volume": 709785.0}, {"date": "2024-06-21", "close": 42.67, "volume": 1682744.0}, {"date": "2024-06-24", "close": 42.09, "volume": 464345.0}, {"date": "2024-06-25", "close": 42.55, "volume": 349361.0}, {"date": "2024-06-26", "close": 42.47, "volume": 415404.0}, {"date": "2024-06-27", "close": 41.8, "volume": 356246.0}, {"date": "2024-06-28", "close": 41.96, "volume": 854687.0}, {"date": "2024-07-01", "close": 41.67, "volume": 309703.0}, {"date": "2024-07-02", "close": 42.08, "volume": 274187.0}, {"date": "2024-07-03", "close": 43.55, "volume": 397992.0}, {"date": "2024-07-05", "close": 43.68, "volume": 532433.0}, {"date": "2024-07-08", "close": 41.67, "volume": 576758.0}, {"date": "2024-07-09", "close": 41.5, "volume": 335276.0}, {"date": "2024-07-10", "close": 41.62, "volume": 502039.0}, {"date": "2024-07-11", "close": 41.12, "volume": 475733.0}, {"date": "2024-07-12", "close": 39.85, "volume": 542570.0}, {"date": "2024-07-15", "close": 40.08, "volume": 515113.0}, {"date": "2024-07-16", "close": 40.54, "volume": 373732.0}, {"date": "2024-07-17", "close": 39.71, "volume": 595127.0}, {"date": "2024-07-18", "close": 39.33, "volume": 432147.0}, {"date": "2024-07-19", "close": 39.28, "volume": 311438.0}, {"date": "2024-07-22", "close": 40.0, "volume": 418577.0}, {"date": "2024-07-23", "close": 40.17, "volume": 400219.0}, {"date": "2024-07-24", "close": 40.5, "volume": 700801.0}, {"date": "2024-07-25", "close": 39.51, "volume": 724505.0}, {"date": "2024-07-26", "close": 41.43, "volume": 856530.0}, {"date": "2024-07-29", "close": 40.29, "volume": 542074.0}, {"date": "2024-07-30", "close": 39.83, "volume": 750651.0}, {"date": "2024-07-31", "close": 40.86, "volume": 653759.0}, {"date": "2024-08-01", "close": 39.7, "volume": 753815.0}, {"date": "2024-08-02", "close": 38.07, "volume": 990865.0}, {"date": "2024-08-05", "close": 37.16, "volume": 1009344.0}, {"date": "2024-08-06", "close": 37.77, "volume": 690348.0}, {"date": "2024-08-07", "close": 37.37, "volume": 752934.0}, {"date": "2024-08-08", "close": 36.0, "volume": 822649.0}, {"date": "2024-08-09", "close": 35.72, "volume": 463029.0}, {"date": "2024-08-12", "close": 35.73, "volume": 581793.0}, {"date": "2024-08-13", "close": 36.03, "volume": 729585.0}, {"date": "2024-08-14", "close": 36.87, "volume": 874492.0}, {"date": "2024-08-15", "close": 37.6, "volume": 838195.0}, {"date": "2024-08-16", "close": 38.41, "volume": 598233.0}, {"date": "2024-08-19", "close": 37.8, "volume": 494355.0}, {"date": "2024-08-20", "close": 36.81, "volume": 375043.0}, {"date": "2024-08-21", "close": 37.15, "volume": 394191.0}, {"date": "2024-08-22", "close": 36.95, "volume": 396349.0}, {"date": "2024-08-23", "close": 38.3, "volume": 411260.0}, {"date": "2024-08-26", "close": 38.51, "volume": 452585.0}, {"date": "2024-08-27", "close": 38.89, "volume": 420023.0}, {"date": "2024-08-28", "close": 37.53, "volume": 465141.0}, {"date": "2024-08-29", "close": 38.25, "volume": 327030.0}, {"date": "2024-08-30", "close": 38.99, "volume": 510300.0}, {"date": "2024-09-03", "close": 37.46, "volume": 540205.0}, {"date": "2024-09-04", "close": 36.13, "volume": 513917.0}, {"date": "2024-09-05", "close": 35.73, "volume": 531852.0}, {"date": "2024-09-06", "close": 35.85, "volume": 524953.0}, {"date": "2024-09-09", "close": 35.6, "volume": 568305.0}, {"date": "2024-09-10", "close": 33.96, "volume": 579055.0}, {"date": "2024-09-11", "close": 34.35, "volume": 405180.0}, {"date": "2024-09-12", "close": 34.64, "volume": 508133.0}, {"date": "2024-09-13", "close": 34.47, "volume": 490754.0}, {"date": "2024-09-16", "close": 35.11, "volume": 431385.0}, {"date": "2024-09-17", "close": 35.62, "volume": 327983.0}, {"date": "2024-09-18", "close": 35.22, "volume": 460883.0}, {"date": "2024-09-19", "close": 35.39, "volume": 438807.0}, {"date": "2024-09-20", "close": 34.59, "volume": 1748674.0}, {"date": "2024-09-23", "close": 34.39, "volume": 535970.0}, {"date": "2024-09-24", "close": 34.89, "volume": 364558.0}, {"date": "2024-09-25", "close": 33.05, "volume": 912342.0}, {"date": "2024-09-26", "close": 33.98, "volume": 718969.0}, {"date": "2024-09-27", "close": 33.97, "volume": 280101.0}, {"date": "2024-09-30", "close": 34.42, "volume": 507719.0}, {"date": "2024-10-01", "close": 35.91, "volume": 1092128.0}, {"date": "2024-10-02", "close": 36.35, "volume": 736251.0}, {"date": "2024-10-03", "close": 36.13, "volume": 620741.0}, {"date": "2024-10-04", "close": 35.81, "volume": 365759.0}, {"date": "2024-10-07", "close": 35.93, "volume": 596641.0}, {"date": "2024-10-08", "close": 35.46, "volume": 666069.0}, {"date": "2024-10-09", "close": 34.69, "volume": 419051.0}, {"date": "2024-10-10", "close": 34.65, "volume": 391075.0}, {"date": "2024-10-11", "close": 35.29, "volume": 297087.0}, {"date": "2024-10-14", "close": 34.62, "volume": 394282.0}, {"date": "2024-10-15", "close": 33.55, "volume": 638122.0}, {"date": "2024-10-16", "close": 33.12, "volume": 590657.0}, {"date": "2024-10-17", "close": 32.98, "volume": 351588.0}, {"date": "2024-10-18", "close": 32.76, "volume": 348388.0}, {"date": "2024-10-21", "close": 32.78, "volume": 588787.0}, {"date": "2024-10-22", "close": 31.67, "volume": 489582.0}, {"date": "2024-10-23", "close": 30.22, "volume": 613761.0}, {"date": "2024-10-24", "close": 30.37, "volume": 574568.0}, {"date": "2024-10-25", "close": 31.03, "volume": 484160.0}, {"date": "2024-10-28", "close": 30.75, "volume": 643192.0}, {"date": "2024-10-29", "close": 30.35, "volume": 529083.0}, {"date": "2024-10-30", "close": 29.58, "volume": 666640.0}, {"date": "2024-10-31", "close": 28.85, "volume": 870768.0}, {"date": "2024-11-01", "close": 29.31, "volume": 601037.0}, {"date": "2024-11-04", "close": 28.84, "volume": 733893.0}, {"date": "2024-11-05", "close": 27.34, "volume": 970538.0}, {"date": "2024-11-06", "close": 28.17, "volume": 890292.0}, {"date": "2024-11-07", "close": 27.53, "volume": 580819.0}, {"date": "2024-11-08", "close": 26.86, "volume": 1071364.0}, {"date": "2024-11-11", "close": 26.77, "volume": 1062736.0}, {"date": "2024-11-12", "close": 26.57, "volume": 788919.0}, {"date": "2024-11-13", "close": 27.36, "volume": 534788.0}, {"date": "2024-11-14", "close": 27.55, "volume": 644903.0}, {"date": "2024-11-15", "close": 26.0, "volume": 631320.0}, {"date": "2024-11-18", "close": 26.22, "volume": 697365.0}, {"date": "2024-11-19", "close": 25.74, "volume": 655188.0}, {"date": "2024-11-20", "close": 25.7, "volume": 962691.0}, {"date": "2024-11-21", "close": 25.21, "volume": 1181176.0}, {"date": "2024-11-22", "close": 25.74, "volume": 599014.0}, {"date": "2024-11-25", "close": 25.42, "volume": 826145.0}, {"date": "2024-11-26", "close": 24.61, "volume": 603846.0}, {"date": "2024-11-27", "close": 24.38, "volume": 444959.0}, {"date": "2024-11-29", "close": 24.47, "volume": 333181.0}, {"date": "2024-12-02", "close": 24.42, "volume": 660040.0}, {"date": "2024-12-03", "close": 24.29, "volume": 770317.0}, {"date": "2024-12-04", "close": 23.39, "volume": 692439.0}, {"date": "2024-12-05", "close": 23.4, "volume": 667702.0}, {"date": "2024-12-06", "close": 22.69, "volume": 1000433.0}, {"date": "2024-12-09", "close": 23.15, "volume": 691672.0}, {"date": "2024-12-10", "close": 24.05, "volume": 876990.0}, {"date": "2024-12-11", "close": 24.32, "volume": 897391.0}, {"date": "2024-12-12", "close": 23.95, "volume": 595305.0}, {"date": "2024-12-13", "close": 23.86, "volume": 461386.0}, {"date": "2024-12-16", "close": 23.39, "volume": 685886.0}, {"date": "2024-12-17", "close": 22.94, "volume": 855051.0}, {"date": "2024-12-18", "close": 23.32, "volume": 696749.0}, {"date": "2024-12-19", "close": 23.17, "volume": 759079.0}, {"date": "2024-12-20", "close": 22.97, "volume": 3038375.0}, {"date": "2024-12-23", "close": 24.08, "volume": 740590.0}, {"date": "2024-12-24", "close": 24.35, "volume": 402574.0}, {"date": "2024-12-26", "close": 23.97, "volume": 683630.0}, {"date": "2024-12-27", "close": 23.91, "volume": 478264.0}, {"date": "2024-12-30", "close": 24.01, "volume": 569128.0}, {"date": "2024-12-31", "close": 24.37, "volume": 487754.0}, {"date": "2025-01-02", "close": 25.36, "volume": 714338.0}, {"date": "2025-01-03", "close": 24.91, "volume": 564704.0}, {"date": "2025-01-06", "close": 24.39, "volume": 808531.0}, {"date": "2025-01-07", "close": 24.97, "volume": 684673.0}, {"date": "2025-01-08", "close": 24.9, "volume": 688661.0}, {"date": "2025-01-10", "close": 25.97, "volume": 753253.0}, {"date": "2025-01-13", "close": 26.47, "volume": 680187.0}, {"date": "2025-01-14", "close": 26.86, "volume": 700858.0}, {"date": "2025-01-15", "close": 27.03, "volume": 616229.0}, {"date": "2025-01-16", "close": 25.4, "volume": 739135.0}, {"date": "2025-01-17", "close": 25.2, "volume": 652322.0}, {"date": "2025-01-21", "close": 23.73, "volume": 1100588.0}, {"date": "2025-01-22", "close": 23.89, "volume": 1105036.0}, {"date": "2025-01-23", "close": 24.2, "volume": 652253.0}, {"date": "2025-01-24", "close": 23.64, "volume": 794291.0}, {"date": "2025-01-27", "close": 24.29, "volume": 799363.0}, {"date": "2025-01-28", "close": 24.21, "volume": 619503.0}, {"date": "2025-01-29", "close": 24.63, "volume": 512675.0}, {"date": "2025-01-30", "close": 25.37, "volume": 714921.0}, {"date": "2025-01-31", "close": 24.04, "volume": 1609204.0}, {"date": "2025-02-03", "close": 23.97, "volume": 924108.0}, {"date": "2025-02-04", "close": 24.99, "volume": 1593072.0}, {"date": "2025-02-05", "close": 24.87, "volume": 897187.0}, {"date": "2025-02-06", "close": 23.49, "volume": 1032302.0}, {"date": "2025-02-07", "close": 23.44, "volume": 596317.0}, {"date": "2025-02-10", "close": 23.79, "volume": 658160.0}, {"date": "2025-02-11", "close": 23.57, "volume": 414003.0}, {"date": "2025-02-12", "close": 23.06, "volume": 592178.0}, {"date": "2025-02-13", "close": 22.76, "volume": 497403.0}, {"date": "2025-02-14", "close": 22.55, "volume": 534651.0}, {"date": "2025-02-18", "close": 22.95, "volume": 666267.0}, {"date": "2025-02-19", "close": 22.75, "volume": 502702.0}, {"date": "2025-02-20", "close": 22.75, "volume": 573593.0}, {"date": "2025-02-21", "close": 22.42, "volume": 564959.0}, {"date": "2025-02-24", "close": 22.57, "volume": 641099.0}, {"date": "2025-02-25", "close": 21.18, "volume": 1068188.0}, {"date": "2025-02-26", "close": 20.6, "volume": 824395.0}, {"date": "2025-02-27", "close": 20.1, "volume": 1092541.0}, {"date": "2025-02-28", "close": 20.36, "volume": 905681.0}, {"date": "2025-03-03", "close": 19.88, "volume": 656547.0}, {"date": "2025-03-04", "close": 20.42, "volume": 651995.0}, {"date": "2025-03-05", "close": 19.97, "volume": 485094.0}, {"date": "2025-03-06", "close": 20.99, "volume": 693638.0}, {"date": "2025-03-07", "close": 20.96, "volume": 701302.0}, {"date": "2025-03-10", "close": 20.31, "volume": 727287.0}, {"date": "2025-03-11", "close": 20.35, "volume": 700583.0}, {"date": "2025-03-12", "close": 20.9, "volume": 707492.0}, {"date": "2025-03-13", "close": 21.26, "volume": 699955.0}, {"date": "2025-03-14", "close": 21.75, "volume": 539572.0}, {"date": "2025-03-17", "close": 22.21, "volume": 769971.0}, {"date": "2025-03-18", "close": 22.52, "volume": 538411.0}, {"date": "2025-03-19", "close": 23.22, "volume": 591310.0}, {"date": "2025-03-20", "close": 23.34, "volume": 660906.0}, {"date": "2025-03-21", "close": 23.03, "volume": 4209429.0}, {"date": "2025-03-24", "close": 23.5, "volume": 820499.0}, {"date": "2025-03-25", "close": 23.14, "volume": 744557.0}, {"date": "2025-03-26", "close": 23.12, "volume": 464761.0}, {"date": "2025-03-27", "close": 22.43, "volume": 396069.0}, {"date": "2025-03-28", "close": 22.5, "volume": 456309.0}, {"date": "2025-03-31", "close": 22.34, "volume": 596858.0}, {"date": "2025-04-01", "close": 22.12, "volume": 462790.0}, {"date": "2025-04-02", "close": 21.81, "volume": 425668.0}, {"date": "2025-04-03", "close": 20.12, "volume": 892559.0}, {"date": "2025-04-04", "close": 17.34, "volume": 1383767.0}, {"date": "2025-04-07", "close": 19.24, "volume": 2250481.0}, {"date": "2025-04-08", "close": 17.91, "volume": 1769035.0}, {"date": "2025-04-09", "close": 18.83, "volume": 1324458.0}, {"date": "2025-04-10", "close": 18.19, "volume": 1130910.0}, {"date": "2025-04-11", "close": 20.54, "volume": 1228894.0}, {"date": "2025-04-14", "close": 20.23, "volume": 739187.0}, {"date": "2025-04-15", "close": 19.67, "volume": 496222.0}, {"date": "2025-04-16", "close": 20.03, "volume": 564302.0}, {"date": "2025-04-17", "close": 20.73, "volume": 540213.0}, {"date": "2025-04-21", "close": 20.53, "volume": 486735.0}, {"date": "2025-04-22", "close": 20.3, "volume": 566573.0}, {"date": "2025-04-23", "close": 20.42, "volume": 746155.0}, {"date": "2025-04-24", "close": 20.98, "volume": 737616.0}, {"date": "2025-04-25", "close": 22.01, "volume": 980986.0}, {"date": "2025-04-28", "close": 21.66, "volume": 659098.0}, {"date": "2025-04-29", "close": 21.7, "volume": 660268.0}, {"date": "2025-04-30", "close": 21.42, "volume": 981878.0}, {"date": "2025-05-01", "close": 21.42, "volume": 704097.0}, {"date": "2025-05-02", "close": 22.01, "volume": 543721.0}, {"date": "2025-05-05", "close": 21.91, "volume": 842414.0}, {"date": "2025-05-06", "close": 21.88, "volume": 544559.0}, {"date": "2025-05-07", "close": 21.38, "volume": 585751.0}, {"date": "2025-05-08", "close": 21.84, "volume": 684998.0}, {"date": "2025-05-09", "close": 22.02, "volume": 495732.0}, {"date": "2025-05-12", "close": 22.93, "volume": 1033974.0}, {"date": "2025-05-13", "close": 23.7, "volume": 604539.0}, {"date": "2025-05-14", "close": 23.8, "volume": 942819.0}, {"date": "2025-05-15", "close": 23.71, "volume": 606196.0}, {"date": "2025-05-16", "close": 23.61, "volume": 508515.0}, {"date": "2025-05-19", "close": 23.38, "volume": 892641.0}, {"date": "2025-05-20", "close": 23.41, "volume": 381550.0}, {"date": "2025-05-21", "close": 22.66, "volume": 559818.0}, {"date": "2025-05-22", "close": 20.2, "volume": 1578255.0}, {"date": "2025-05-23", "close": 21.55, "volume": 1162209.0}, {"date": "2025-05-27", "close": 22.21, "volume": 778884.0}, {"date": "2025-05-28", "close": 21.58, "volume": 583630.0}, {"date": "2025-05-29", "close": 21.71, "volume": 561552.0}, {"date": "2025-05-30", "close": 21.41, "volume": 922011.0}, {"date": "2025-06-02", "close": 21.31, "volume": 590788.0}, {"date": "2025-06-03", "close": 21.79, "volume": 623009.0}, {"date": "2025-06-04", "close": 21.8, "volume": 430938.0}, {"date": "2025-06-05", "close": 22.3, "volume": 729675.0}, {"date": "2025-06-06", "close": 22.5, "volume": 464300.0}, {"date": "2025-06-09", "close": 22.31, "volume": 647007.0}, {"date": "2025-06-10", "close": 22.57, "volume": 475425.0}, {"date": "2025-06-11", "close": 23.11, "volume": 466758.0}, {"date": "2025-06-12", "close": 23.7, "volume": 502886.0}, {"date": "2025-06-13", "close": 25.05, "volume": 1224835.0}, {"date": "2025-06-16", "close": 25.03, "volume": 664600.0}, {"date": "2025-06-17", "close": 25.75, "volume": 866938.0}, {"date": "2025-06-18", "close": 25.75, "volume": 636311.0}, {"date": "2025-06-20", "close": 25.56, "volume": 909846.0}, {"date": "2025-06-23", "close": 24.95, "volume": 766832.0}, {"date": "2025-06-24", "close": 24.57, "volume": 614073.0}, {"date": "2025-06-25", "close": 25.31, "volume": 484973.0}, {"date": "2025-06-26", "close": 25.24, "volume": 511840.0}, {"date": "2025-06-27", "close": 24.98, "volume": 1124432.0}, {"date": "2025-06-30", "close": 24.38, "volume": 455121.0}, {"date": "2025-07-01", "close": 24.6, "volume": 602498.0}, {"date": "2025-07-02", "close": 25.76, "volume": 507205.0}, {"date": "2025-07-03", "close": 25.96, "volume": 241967.0}, {"date": "2025-07-07", "close": 26.49, "volume": 589922.0}, {"date": "2025-07-08", "close": 26.36, "volume": 495008.0}, {"date": "2025-07-09", "close": 26.55, "volume": 644466.0}, {"date": "2025-07-10", "close": 27.73, "volume": 681102.0}, {"date": "2025-07-11", "close": 28.92, "volume": 1111774.0}, {"date": "2025-07-14", "close": 28.38, "volume": 953456.0}, {"date": "2025-07-15", "close": 28.03, "volume": 554701.0}, {"date": "2025-07-16", "close": 27.87, "volume": 446231.0}, {"date": "2025-07-17", "close": 28.68, "volume": 599364.0}, {"date": "2025-07-18", "close": 28.51, "volume": 560422.0}, {"date": "2025-07-21", "close": 28.04, "volume": 344303.0}, {"date": "2025-07-22", "close": 28.66, "volume": 413648.0}, {"date": "2025-07-23", "close": 29.6, "volume": 475090.0}, {"date": "2025-07-24", "close": 29.53, "volume": 397517.0}, {"date": "2025-07-25", "close": 28.98, "volume": 292480.0}, {"date": "2025-07-28", "close": 29.93, "volume": 480461.0}, {"date": "2025-07-29", "close": 29.71, "volume": 396460.0}, {"date": "2025-07-30", "close": 29.46, "volume": 528178.0}, {"date": "2025-07-31", "close": 28.79, "volume": 724638.0}, {"date": "2025-08-01", "close": 27.08, "volume": 1513066.0}, {"date": "2025-08-04", "close": 28.83, "volume": 972285.0}, {"date": "2025-08-05", "close": 30.76, "volume": 1186326.0}, {"date": "2025-08-06", "close": 30.58, "volume": 694682.0}, {"date": "2025-08-07", "close": 30.37, "volume": 553844.0}, {"date": "2025-08-08", "close": 30.72, "volume": 855782.0}, {"date": "2025-08-11", "close": 30.39, "volume": 643090.0}, {"date": "2025-08-12", "close": 30.34, "volume": 481979.0}, {"date": "2025-08-13", "close": 30.18, "volume": 536386.0}, {"date": "2025-08-14", "close": 30.29, "volume": 476583.0}, {"date": "2025-08-15", "close": 30.06, "volume": 406798.0}, {"date": "2025-08-18", "close": 30.73, "volume": 464151.0}, {"date": "2025-08-19", "close": 30.11, "volume": 443493.0}, {"date": "2025-08-20", "close": 30.52, "volume": 435126.0}, {"date": "2025-08-21", "close": 31.27, "volume": 491016.0}, {"date": "2025-08-22", "close": 32.09, "volume": 481831.0}, {"date": "2025-08-25", "close": 31.73, "volume": 389263.0}, {"date": "2025-08-26", "close": 31.81, "volume": 490427.0}, {"date": "2025-08-27", "close": 32.16, "volume": 326895.0}, {"date": "2025-08-28", "close": 32.0, "volume": 477439.0}, {"date": "2025-08-29", "close": 31.98, "volume": 417818.0}, {"date": "2025-09-02", "close": 30.5, "volume": 882712.0}, {"date": "2025-09-03", "close": 30.47, "volume": 946310.0}, {"date": "2025-09-04", "close": 30.74, "volume": 532608.0}, {"date": "2025-09-05", "close": 31.09, "volume": 951933.0}, {"date": "2025-09-08", "close": 31.73, "volume": 788736.0}, {"date": "2025-09-09", "close": 31.41, "volume": 410149.0}, {"date": "2025-09-10", "close": 31.59, "volume": 419626.0}, {"date": "2025-09-11", "close": 31.55, "volume": 703390.0}, {"date": "2025-09-12", "close": 31.69, "volume": 484159.0}, {"date": "2025-09-15", "close": 32.7, "volume": 476702.0}, {"date": "2025-09-16", "close": 32.47, "volume": 425892.0}, {"date": "2025-09-17", "close": 32.03, "volume": 354475.0}, {"date": "2025-09-18", "close": 32.29, "volume": 388084.0}, {"date": "2025-09-19", "close": 31.85, "volume": 1002812.0}, {"date": "2025-09-22", "close": 31.67, "volume": 395069.0}, {"date": "2025-09-23", "close": 32.14, "volume": 306120.0}, {"date": "2025-09-24", "close": 31.86, "volume": 273546.0}, {"date": "2025-09-25", "close": 31.47, "volume": 577019.0}, {"date": "2025-09-26", "close": 31.21, "volume": 382871.0}, {"date": "2025-09-29", "close": 30.12, "volume": 817586.0}, {"date": "2025-09-30", "close": 29.8, "volume": 485517.0}, {"date": "2025-10-01", "close": 29.03, "volume": 611228.0}, {"date": "2025-10-02", "close": 28.8, "volume": 570300.0}, {"date": "2025-10-03", "close": 28.82, "volume": 432294.0}, {"date": "2025-10-06", "close": 28.35, "volume": 411847.0}, {"date": "2025-10-07", "close": 27.53, "volume": 524988.0}, {"date": "2025-10-08", "close": 27.54, "volume": 403342.0}, {"date": "2025-10-09", "close": 27.51, "volume": 293935.0}, {"date": "2025-10-10", "close": 26.17, "volume": 593183.0}, {"date": "2025-10-13", "close": 26.28, "volume": 321792.0}, {"date": "2025-10-14", "close": 26.23, "volume": 641622.0}, {"date": "2025-10-15", "close": 26.7, "volume": 413382.0}, {"date": "2025-10-16", "close": 26.63, "volume": 387160.0}, {"date": "2025-10-17", "close": 26.9, "volume": 284641.0}, {"date": "2025-10-20", "close": 27.07, "volume": 371654.0}, {"date": "2025-10-21", "close": 26.49, "volume": 323351.0}, {"date": "2025-10-22", "close": 27.29, "volume": 422898.0}, {"date": "2025-10-23", "close": 28.21, "volume": 374194.0}, {"date": "2025-10-24", "close": 27.61, "volume": 407655.0}, {"date": "2025-10-27", "close": 27.99, "volume": 391324.0}, {"date": "2025-10-28", "close": 28.67, "volume": 379470.0}, {"date": "2025-10-29", "close": 28.88, "volume": 562111.0}, {"date": "2025-10-30", "close": 28.31, "volume": 446425.0}, {"date": "2025-10-31", "close": 28.85, "volume": 316440.0}, {"date": "2025-11-03", "close": 29.52, "volume": 580730.0}, {"date": "2025-11-04", "close": 29.07, "volume": 411959.0}, {"date": "2025-11-05", "close": 29.57, "volume": 451876.0}, {"date": "2025-11-06", "close": 27.17, "volume": 1002929.0}, {"date": "2025-11-07", "close": 27.79, "volume": 619801.0}, {"date": "2025-11-10", "close": 27.37, "volume": 603575.0}, {"date": "2025-11-11", "close": 26.56, "volume": 484067.0}, {"date": "2025-11-12", "close": 26.59, "volume": 556700.0}, {"date": "2025-11-13", "close": 26.48, "volume": 521389.0}, {"date": "2025-11-14", "close": 26.72, "volume": 632493.0}, {"date": "2025-11-17", "close": 25.47, "volume": 455655.0}, {"date": "2025-11-18", "close": 25.89, "volume": 506029.0}, {"date": "2025-11-19", "close": 25.34, "volume": 532063.0}, {"date": "2025-11-20", "close": 24.7, "volume": 598347.0}, {"date": "2025-11-21", "close": 24.92, "volume": 558934.0}, {"date": "2025-11-24", "close": 24.6, "volume": 665799.0}, {"date": "2025-11-25", "close": 24.74, "volume": 367431.0}, {"date": "2025-11-26", "close": 24.58, "volume": 475726.0}, {"date": "2025-11-28", "close": 24.78, "volume": 233943.0}, {"date": "2025-12-01", "close": 24.64, "volume": 579994.0}, {"date": "2025-12-02", "close": 24.46, "volume": 407714.0}, {"date": "2025-12-03", "close": 24.99, "volume": 349832.0}, {"date": "2025-12-04", "close": 25.02, "volume": 324055.0}, {"date": "2025-12-05", "close": 24.96, "volume": 463286.0}, {"date": "2025-12-08", "close": 24.56, "volume": 376675.0}, {"date": "2025-12-09", "close": 24.45, "volume": 336408.0}, {"date": "2025-12-10", "close": 24.32, "volume": 477892.0}, {"date": "2025-12-11", "close": 24.24, "volume": 768572.0}, {"date": "2025-12-12", "close": 24.52, "volume": 429613.0}, {"date": "2025-12-15", "close": 25.0, "volume": 639758.0}, {"date": "2025-12-16", "close": 24.84, "volume": 446038.0}, {"date": "2025-12-17", "close": 25.12, "volume": 486116.0}, {"date": "2025-12-18", "close": 25.08, "volume": 480787.0}, {"date": "2025-12-19", "close": 24.54, "volume": 855622.0}, {"date": "2025-12-22", "close": 24.31, "volume": 400060.0}, {"date": "2025-12-23", "close": 23.98, "volume": 413128.0}, {"date": "2025-12-24", "close": 24.14, "volume": 254739.0}, {"date": "2025-12-26", "close": 24.37, "volume": 381705.0}, {"date": "2025-12-29", "close": 24.17, "volume": 339290.0}, {"date": "2025-12-30", "close": 23.93, "volume": 390293.0}, {"date": "2025-12-31", "close": 24.34, "volume": 367593.0}, {"date": "2026-01-02", "close": 24.75, "volume": 550662.0}, {"date": "2026-01-05", "close": 24.97, "volume": 629966.0}, {"date": "2026-01-06", "close": 26.59, "volume": 856818.0}, {"date": "2026-01-07", "close": 27.97, "volume": 652659.0}, {"date": "2026-01-08", "close": 27.86, "volume": 549973.0}, {"date": "2026-01-09", "close": 27.21, "volume": 387125.0}, {"date": "2026-01-12", "close": 28.21, "volume": 470920.0}, {"date": "2026-01-13", "close": 28.7, "volume": 461257.0}, {"date": "2026-01-14", "close": 28.98, "volume": 645606.0}, {"date": "2026-01-15", "close": 29.23, "volume": 416464.0}, {"date": "2026-01-16", "close": 28.49, "volume": 422013.0}, {"date": "2026-01-20", "close": 28.53, "volume": 295758.0}, {"date": "2026-01-21", "close": 28.62, "volume": 552011.0}, {"date": "2026-01-22", "close": 28.06, "volume": 608624.0}, {"date": "2026-01-23", "close": 27.52, "volume": 501331.0}, {"date": "2026-01-26", "close": 27.28, "volume": 547068.0}, {"date": "2026-01-27", "close": 27.93, "volume": 422448.0}, {"date": "2026-01-28", "close": 28.93, "volume": 569179.0}, {"date": "2026-01-29", "close": 29.74, "volume": 561187.0}, {"date": "2026-01-30", "close": 29.53, "volume": 672121.0}, {"date": "2026-02-02", "close": 29.83, "volume": 711928.0}, {"date": "2026-02-03", "close": 30.36, "volume": 545167.0}, {"date": "2026-02-04", "close": 29.72, "volume": 575016.0}, {"date": "2026-02-05", "close": 30.06, "volume": 551995.0}, {"date": "2026-02-06", "close": 32.35, "volume": 1351627.0}, {"date": "2026-02-09", "close": 31.82, "volume": 476559.0}, {"date": "2026-02-10", "close": 31.6, "volume": 439316.0}, {"date": "2026-02-11", "close": 32.58, "volume": 411256.0}, {"date": "2026-02-12", "close": 32.18, "volume": 461636.0}, {"date": "2026-02-13", "close": 33.46, "volume": 648947.0}, {"date": "2026-02-17", "close": 34.18, "volume": 662138.0}, {"date": "2026-02-18", "close": 35.4, "volume": 914381.0}, {"date": "2026-02-19", "close": 35.16, "volume": 382429.0}, {"date": "2026-02-20", "close": 35.52, "volume": 386716.0}, {"date": "2026-02-23", "close": 34.65, "volume": 399929.0}, {"date": "2026-02-24", "close": 35.14, "volume": 570417.0}, {"date": "2026-02-25", "close": 36.16, "volume": 451038.0}, {"date": "2026-02-26", "close": 36.7, "volume": 422810.0}, {"date": "2026-02-27", "close": 36.99, "volume": 547905.0}, {"date": "2026-03-02", "close": 37.64, "volume": 464042.0}, {"date": "2026-03-03", "close": 36.32, "volume": 1104211.0}, {"date": "2026-03-04", "close": 37.24, "volume": 905399.0}, {"date": "2026-03-05", "close": 35.56, "volume": 691114.0}, {"date": "2026-03-06", "close": 34.08, "volume": 1027570.0}, {"date": "2026-03-09", "close": 34.34, "volume": 659874.0}, {"date": "2026-03-10", "close": 34.57, "volume": 466987.0}, {"date": "2026-03-11", "close": 31.59, "volume": 881441.0}, {"date": "2026-03-12", "close": 29.98, "volume": 796137.0}, {"date": "2026-03-13", "close": 29.15, "volume": 511242.0}, {"date": "2026-03-16", "close": 31.07, "volume": 696428.0}, {"date": "2026-03-17", "close": 31.76, "volume": 547051.0}, {"date": "2026-03-18", "close": 32.8, "volume": 662739.0}, {"date": "2026-03-19", "close": 33.79, "volume": 572811.0}, {"date": "2026-03-20", "close": 32.8, "volume": 812307.0}, {"date": "2026-03-23", "close": 33.33, "volume": 536457.0}, {"date": "2026-03-24", "close": 34.59, "volume": 492838.0}, {"date": "2026-03-25", "close": 33.76, "volume": 567120.0}, {"date": "2026-03-26", "close": 33.33, "volume": 468458.0}, {"date": "2026-03-27", "close": 33.35, "volume": 286067.0}, {"date": "2026-03-30", "close": 33.19, "volume": 307574.0}, {"date": "2026-03-31", "close": 34.2, "volume": 384626.0}, {"date": "2026-04-01", "close": 33.62, "volume": 310757.0}, {"date": "2026-04-02", "close": 34.62, "volume": 473493.0}, {"date": "2026-04-06", "close": 34.5, "volume": 260970.0}, {"date": "2026-04-07", "close": 34.09, "volume": 333024.0}, {"date": "2026-04-08", "close": 35.0, "volume": 456524.0}, {"date": "2026-04-09", "close": 34.93, "volume": 481545.0}, {"date": "2026-04-10", "close": 34.61, "volume": 413137.0}, {"date": "2026-04-13", "close": 35.48, "volume": 414810.0}, {"date": "2026-04-14", "close": 34.59, "volume": 480844.0}, {"date": "2026-04-15", "close": 35.62, "volume": 590636.0}, {"date": "2026-04-16", "close": 35.22, "volume": 550466.0}, {"date": "2026-04-17", "close": 36.26, "volume": 688969.0}, {"date": "2026-04-20", "close": 36.88, "volume": 505425.0}, {"date": "2026-04-21", "close": 35.54, "volume": 495390.0}, {"date": "2026-04-22", "close": 36.14, "volume": 344402.0}, {"date": "2026-04-23", "close": 36.62, "volume": 357058.0}, {"date": "2026-04-24", "close": 37.62, "volume": 338294.0}, {"date": "2026-04-27", "close": 37.96, "volume": 330044.0}, {"date": "2026-04-28", "close": 38.46, "volume": 465250.0}, {"date": "2026-04-29", "close": 38.76, "volume": 356134.0}, {"date": "2026-04-30", "close": 38.55, "volume": 450589.0}, {"date": "2026-05-01", "close": 39.18, "volume": 313552.0}, {"date": "2026-05-04", "close": 39.41, "volume": 317961.0}, {"date": "2026-05-05", "close": 40.04, "volume": 384130.0}, {"date": "2026-05-06", "close": 39.05, "volume": 522919.0}, {"date": "2026-05-07", "close": 39.81, "volume": 465783.0}, {"date": "2026-05-08", "close": 40.29, "volume": 457937.0}, {"date": "2026-05-11", "close": 40.41, "volume": 464430.0}, {"date": "2026-05-12", "close": 40.2, "volume": 347788.0}, {"date": "2026-05-13", "close": 40.63, "volume": 697150.0}, {"date": "2026-05-14", "close": 40.86, "volume": 452185.0}, {"date": "2026-05-15", "close": 40.87, "volume": 601922.0}, {"date": "2026-05-18", "close": 41.89, "volume": 700473.0}, {"date": "2026-05-19", "close": 42.32, "volume": 835466.0}, {"date": "2026-05-20", "close": 47.72, "volume": 1671211.0}, {"date": "2026-05-21", "close": 45.83, "volume": 918486.0}, {"date": "2026-05-22", "close": 46.46, "volume": 892107.0}, {"date": "2026-05-26", "close": 44.88, "volume": 1072670.0}, {"date": "2026-05-27", "close": 43.47, "volume": 720402.0}, {"date": "2026-05-28", "close": 41.7, "volume": 871625.0}, {"date": "2026-05-29", "close": 40.22, "volume": 984317.0}, {"date": "2026-06-01", "close": 41.31, "volume": 601621.0}, {"date": "2026-06-02", "close": 40.9, "volume": 931962.0}, {"date": "2026-06-03", "close": 40.77, "volume": 503365.0}, {"date": "2026-06-04", "close": 40.52, "volume": 423874.0}, {"date": "2026-06-05", "close": 41.58, "volume": 632722.0}, {"date": "2026-06-08", "close": 43.2, "volume": 670560.0}, {"date": "2026-06-09", "close": 43.4, "volume": 603316.0}, {"date": "2026-06-10", "close": 43.37, "volume": 465311.0}, {"date": "2026-06-11", "close": 43.54, "volume": 575538.0}, {"date": "2026-06-12", "close": 45.19, "volume": 409973.0}, {"date": "2026-06-15", "close": 43.03, "volume": 722976.0}, {"date": "2026-06-16", "close": 41.38, "volume": 860807.0}, {"date": "2026-06-17", "close": 40.02, "volume": 818183.0}, {"date": "2026-06-18", "close": 39.56, "volume": 1276337.0}, {"date": "2026-06-22", "close": 39.99, "volume": 1354725.0}, {"date": "2026-06-23", "close": 40.6, "volume": 1019314.0}, {"date": "2026-06-24", "close": 39.92, "volume": 612121.0}, {"date": "2026-06-25", "close": 36.95, "volume": 840911.0}, {"date": "2026-06-26", "close": 36.06, "volume": 1508947.0}, {"date": "2026-06-29", "close": 35.24, "volume": 702754.0}, {"date": "2026-06-30", "close": 34.78, "volume": 834394.0}, {"date": "2026-07-01", "close": 35.15, "volume": 647312.0}, {"date": "2026-07-02", "close": 36.01, "volume": 870383.0}, {"date": "2026-07-06", "close": 37.78, "volume": 637108.0}, {"date": "2026-07-07", "close": 39.1, "volume": 710572.0}, {"date": "2026-07-08", "close": 40.65, "volume": 883553.0}, {"date": "2026-07-09", "close": 38.65, "volume": 809103.0}, {"date": "2026-07-10", "close": 40.05, "volume": 423483.0}, {"date": "2026-07-13", "close": 40.14, "volume": 446941.0}, {"date": "2026-07-14", "close": 41.63, "volume": 654187.0}, {"date": "2026-07-15", "close": 42.03, "volume": 428497.0}, {"date": "2026-07-16", "close": 41.3, "volume": 480864.0}, {"date": "2026-07-17", "close": 41.03, "volume": 695839.0}, {"date": "2026-07-20", "close": 43.09, "volume": 599273.0}, {"date": "2026-07-21", "close": 44.43, "volume": 723318.0}, {"date": "2026-07-22", "close": 43.95, "volume": 450589.0}, {"date": "2026-07-23", "close": 45.61, "volume": 821655.0}, {"date": "2026-07-24", "close": 45.32, "volume": 586974.0}, {"date": "2026-07-27", "close": 43.91, "volume": 743459.0}, {"date": "2026-07-28", "close": 44.47, "volume": 729174.0}, {"date": "2026-07-29", "close": 45.7, "volume": 600944.0}, {"date": "2026-07-30", "close": 46.24, "volume": 506991.0}, {"date": "2026-07-31", "close": 47.42, "volume": 612833.0}, {"date": "2026-08-03", "close": 45.94, "volume": 708885.0}, {"date": "2026-08-04", "close": 43.52, "volume": 890309.0}, {"date": "2026-08-05", "close": 43.05, "volume": 837563.0}, {"date": "2026-08-06", "close": 44.38, "volume": 550300.0}, {"date": "2026-08-07", "close": 45.76, "volume": 547381.0}], "refreshing": true}